date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,18.6,18.6,18.48,18.52,412200.0,11.5513,11.5513,11.4768,11.5017,412200.0
2004-01-23 10:00:00,18.52,18.54,18.48,18.54,370600.0,11.5017,11.5141,11.4768,11.5141,370600.0
2004-01-23 10:30:00,18.54,18.55,18.5,18.5,513600.0,11.5141,11.5203,11.4892,11.4892,513600.0
2004-01-23 11:00:00,18.51,18.58,18.5,18.56,185800.0,11.4955,11.5389,11.4892,11.5265,185800.0
2004-01-23 11:30:00,18.54,18.59,18.54,18.58,223200.0,11.5141,11.5451,11.5141,11.5389,223200.0
2004-01-23 12:00:00,18.58,18.59,18.57,18.58,188200.0,11.5389,11.5451,11.5327,11.5389,188200.0
2004-01-23 12:30:00,18.58,18.59,18.53,18.56,205800.0,11.5389,11.5451,11.5079,11.5265,205800.0
2004-01-23 13:00:00,18.55,18.56,18.5,18.52,180800.0,11.5203,11.5265,11.4892,11.5017,180800.0
2004-01-23 13:30:00,18.52,18.52,18.46,18.5,213800.0,11.5017,11.5017,11.4644,11.4892,213800.0
2004-01-23 14:00:00,18.5,18.5,18.47,18.48,158600.0,11.4892,11.4892,11.4706,11.4768,158600.0
2004-01-23 14:30:00,18.48,18.5,18.47,18.49,265200.0,11.4768,11.4892,11.4706,11.483,265200.0
2004-01-23 15:00:00,18.48,18.49,18.43,18.43,304800.0,11.4768,11.483,11.4458,11.4458,304800.0
2004-01-23 15:30:00,18.44,18.49,18.44,18.46,512800.0,11.452,11.483,11.452,11.4644,512800.0
2004-01-26 09:30:00,18.0,18.28,17.88,18.19,908000.0,11.1787,11.3526,11.1042,11.2967,908000.0
2004-01-26 10:00:00,18.19,18.19,18.07,18.09,636200.0,11.2967,11.2967,11.2222,11.2346,636200.0
2004-01-26 10:30:00,18.09,18.14,18.08,18.14,283200.0,11.2346,11.2657,11.2284,11.2657,283200.0
2004-01-26 11:00:00,18.15,18.19,18.06,18.09,734800.0,11.2719,11.2967,11.216,11.2346,734800.0
2004-01-26 11:30:00,18.09,18.1,18.05,18.09,195600.0,11.2346,11.2408,11.2098,11.2346,195600.0
2004-01-26 12:00:00,18.09,18.14,18.08,18.12,150600.0,11.2346,11.2657,11.2284,11.2532,150600.0
2004-01-26 12:30:00,18.12,18.12,18.06,18.1,217600.0,11.2532,11.2532,11.216,11.2408,217600.0
2004-01-26 13:00:00,18.1,18.13,18.09,18.13,119800.0,11.2408,11.2595,11.2346,11.2595,119800.0
2004-01-26 13:30:00,18.13,18.23,18.13,18.18,278800.0,11.2595,11.3216,11.2595,11.2905,278800.0
2004-01-26 14:00:00,18.18,18.25,18.18,18.24,213800.0,11.2905,11.334,11.2905,11.3278,213800.0
2004-01-26 14:30:00,18.24,18.26,18.21,18.23,268200.0,11.3278,11.3402,11.3091,11.3216,268200.0
2004-01-26 15:00:00,18.22,18.35,18.22,18.34,487200.0,11.3153,11.3961,11.3153,11.3899,487200.0
2004-01-26 15:30:00,18.33,18.34,18.27,18.3,769600.0,11.3837,11.3899,11.3464,11.365,769600.0
2004-01-27 09:30:00,18.23,18.35,18.15,18.35,261600.0,11.3216,11.3961,11.2719,11.3961,261600.0
2004-01-27 10:00:00,18.34,18.38,18.25,18.25,204200.0,11.3899,11.4147,11.334,11.334,204200.0
2004-01-27 10:30:00,18.24,18.27,18.16,18.27,110200.0,11.3278,11.3464,11.2781,11.3464,110200.0
2004-01-27 11:00:00,18.27,18.29,18.22,18.25,219400.0,11.3464,11.3588,11.3153,11.334,219400.0
2004-01-27 11:30:00,18.25,18.3,18.24,18.24,159400.0,11.334,11.365,11.3278,11.3278,159400.0
2004-01-27 12:00:00,18.24,18.25,18.19,18.24,150800.0,11.3278,11.334,11.2967,11.3278,150800.0
2004-01-27 12:30:00,18.25,18.29,18.25,18.29,87600.0,11.334,11.3588,11.334,11.3588,87600.0
2004-01-27 13:00:00,18.29,18.29,18.21,18.27,151200.0,11.3588,11.3588,11.3091,11.3464,151200.0
2004-01-27 13:30:00,18.27,18.31,18.25,18.3,112000.0,11.3464,11.3712,11.334,11.365,112000.0
2004-01-27 14:00:00,18.3,18.33,18.29,18.31,120200.0,11.365,11.3837,11.3588,11.3712,120200.0
2004-01-27 14:30:00,18.32,18.35,18.32,18.33,179200.0,11.3775,11.3961,11.3775,11.3837,179200.0
2004-01-27 15:00:00,18.32,18.35,18.3,18.33,241000.0,11.3775,11.3961,11.365,11.3837,241000.0
2004-01-27 15:30:00,18.33,18.33,18.25,18.28,259400.0,11.3837,11.3837,11.334,11.3526,259400.0
2004-01-28 09:30:00,18.29,18.36,18.18,18.34,214800.0,11.3588,11.4023,11.2905,11.3899,214800.0
2004-01-28 10:00:00,18.35,18.39,18.31,18.39,221600.0,11.3961,11.4209,11.3712,11.4209,221600.0
2004-01-28 10:30:00,18.38,18.49,18.36,18.48,252000.0,11.4147,11.483,11.4023,11.4768,252000.0
2004-01-28 11:00:00,18.47,18.48,18.38,18.41,255600.0,11.4706,11.4768,11.4147,11.4333,255600.0
2004-01-28 11:30:00,18.41,18.45,18.41,18.42,52400.0,11.4333,11.4582,11.4333,11.4396,52400.0
2004-01-28 12:00:00,18.42,18.46,18.38,18.43,89000.0,11.4396,11.4644,11.4147,11.4458,89000.0
2004-01-28 12:30:00,18.43,18.47,18.43,18.46,48800.0,11.4458,11.4706,11.4458,11.4644,48800.0
2004-01-28 13:00:00,18.46,18.5,18.45,18.5,123400.0,11.4644,11.4892,11.4582,11.4892,123400.0
2004-01-28 13:30:00,18.5,18.5,18.43,18.46,76000.0,11.4892,11.4892,11.4458,11.4644,76000.0
2004-01-28 14:00:00,18.46,18.47,18.25,18.32,341600.0,11.4644,11.4706,11.334,11.3775,341600.0
2004-01-28 14:30:00,18.32,18.35,18.26,18.35,395400.0,11.3775,11.3961,11.3402,11.3961,395400.0
2004-01-28 15:00:00,18.35,18.35,18.25,18.27,289600.0,11.3961,11.3961,11.334,11.3464,289600.0
2004-01-28 15:30:00,18.26,18.27,18.18,18.2,578400.0,11.3402,11.3464,11.2905,11.3029,578400.0
2004-02-02 09:30:00,18.4,18.4,18.25,18.36,489600.0,11.4271,11.4271,11.334,11.4023,489600.0
2004-02-02 10:00:00,18.36,18.41,18.33,18.38,292000.0,11.4023,11.4333,11.3837,11.4147,292000.0
2004-02-02 10:30:00,18.38,18.41,18.34,18.38,271000.0,11.4147,11.4333,11.3899,11.4147,271000.0
2004-02-02 11:00:00,18.37,18.46,18.36,18.46,286800.0,11.4085,11.4644,11.4023,11.4644,286800.0
2004-02-02 11:30:00,18.46,18.73,18.46,18.73,378400.0,11.4644,11.6321,11.4644,11.6321,378400.0
2004-02-02 12:00:00,18.73,18.86,18.72,18.74,251000.0,11.6321,11.7128,11.6259,11.6383,251000.0
2004-02-02 12:30:00,18.74,18.83,18.65,18.83,389800.0,11.6383,11.6942,11.5824,11.6942,389800.0
2004-02-02 13:00:00,18.83,18.92,18.8,18.87,272000.0,11.6942,11.7501,11.6756,11.719,272000.0
2004-02-02 13:30:00,18.88,19.04,18.88,19.04,388000.0,11.7252,11.8246,11.7252,11.8246,388000.0
2004-02-02 14:00:00,19.08,19.11,18.97,19.07,344800.0,11.8494,11.8681,11.7811,11.8432,344800.0
2004-02-02 14:30:00,19.07,19.14,18.99,19.0,490200.0,11.8432,11.8867,11.7936,11.7998,490200.0
2004-02-02 15:00:00,19.0,19.08,18.95,19.03,490600.0,11.7998,11.8494,11.7687,11.8184,490600.0
2004-02-02 15:30:00,19.03,19.03,18.53,18.9,940600.0,11.8184,11.8184,11.5079,11.7377,940600.0
2004-02-03 09:30:00,19.5,19.89,19.5,19.73,2107600.0,12.1103,12.3525,12.1103,12.2531,2107600.0
2004-02-03 10:00:00,19.73,19.75,19.59,19.69,950200.0,12.2531,12.2655,12.1662,12.2283,950200.0
2004-02-03 10:30:00,19.68,19.69,19.57,19.68,272200.0,12.2221,12.2283,12.1538,12.2221,272200.0
2004-02-03 11:00:00,19.68,19.68,19.68,19.68,0.0,12.2221,12.2221,12.2221,12.2221,0.0
2004-02-03 11:30:00,19.68,19.68,19.68,19.68,0.0,12.2221,12.2221,12.2221,12.2221,0.0
2004-02-03 12:00:00,19.68,19.68,19.68,19.68,0.0,12.2221,12.2221,12.2221,12.2221,0.0
2004-02-03 12:30:00,19.56,19.71,19.56,19.68,353000.0,12.1475,12.2407,12.1475,12.2221,353000.0
2004-02-03 13:00:00,19.68,19.71,19.61,19.66,207200.0,12.2221,12.2407,12.1786,12.2096,207200.0
2004-02-03 13:30:00,19.67,19.67,19.56,19.59,437400.0,12.2159,12.2159,12.1475,12.1662,437400.0
2004-02-03 14:00:00,19.59,19.63,19.55,19.58,488600.0,12.1662,12.191,12.1413,12.16,488600.0
2004-02-03 14:30:00,19.58,19.63,19.54,19.57,461600.0,12.16,12.191,12.1351,12.1538,461600.0
2004-02-03 15:00:00,19.57,19.58,19.47,19.48,845600.0,12.1538,12.16,12.0916,12.0979,845600.0
2004-02-03 15:30:00,19.48,19.53,19.46,19.5,862200.0,12.0979,12.1289,12.0854,12.1103,862200.0
2004-02-04 09:30:00,19.5,19.55,19.29,19.51,578600.0,12.1103,12.1413,11.9799,12.1165,578600.0
2004-02-04 10:00:00,19.52,19.54,19.46,19.5,458000.0,12.1227,12.1351,12.0854,12.1103,458000.0
2004-02-04 10:30:00,19.5,19.52,19.46,19.47,301400.0,12.1103,12.1227,12.0854,12.0916,301400.0
2004-02-04 11:00:00,19.46,19.48,19.38,19.38,318200.0,12.0854,12.0979,12.0358,12.0358,318200.0
2004-02-04 11:30:00,19.38,19.5,19.38,19.48,293800.0,12.0358,12.1103,12.0358,12.0979,293800.0
2004-02-04 12:00:00,19.47,19.48,19.42,19.43,232800.0,12.0916,12.0979,12.0606,12.0668,232800.0
2004-02-04 12:30:00,19.42,19.42,19.4,19.41,200000.0,12.0606,12.0606,12.0482,12.0544,200000.0
2004-02-04 13:00:00,19.41,19.43,19.38,19.38,124400.0,12.0544,12.0668,12.0358,12.0358,124400.0
2004-02-04 13:30:00,19.38,19.41,19.33,19.33,250600.0,12.0358,12.0544,12.0047,12.0047,250600.0
2004-02-04 14:00:00,19.37,19.38,19.33,19.37,260400.0,12.0295,12.0358,12.0047,12.0295,260400.0
2004-02-04 14:30:00,19.37,19.45,19.37,19.43,269000.0,12.0295,12.0792,12.0295,12.0668,269000.0
2004-02-04 15:00:00,19.43,19.52,19.42,19.5,348200.0,12.0668,12.1227,12.0606,12.1103,348200.0
2004-02-04 15:30:00,19.5,19.55,19.45,19.48,612200.0,12.1103,12.1413,12.0792,12.0979,612200.0
2004-02-05 09:30:00,19.4,19.45,19.28,19.39,266400.0,12.0482,12.0792,11.9737,12.042,266400.0
2004-02-05 10:00:00,19.42,19.48,19.4,19.45,201600.0,12.0606,12.0979,12.0482,12.0792,201600.0
2004-02-05 10:30:00,19.45,19.49,19.43,19.48,123600.0,12.0792,12.1041,12.0668,12.0979,123600.0
2004-02-05 11:00:00,19.48,19.55,19.43,19.52,195800.0,12.0979,12.1413,12.0668,12.1227,195800.0
2004-02-05 11:30:00,19.53,19.63,19.52,19.63,296400.0,12.1289,12.191,12.1227,12.191,296400.0
2004-02-05 12:00:00,19.63,19.64,19.55,19.61,207600.0,12.191,12.1972,12.1413,12.1786,207600.0
2004-02-05 12:30:00,19.62,19.69,19.61,19.69,152200.0,12.1848,12.2283,12.1786,12.2283,152200.0
2004-02-05 13:00:00,19.69,19.78,19.65,19.65,364000.0,12.2283,12.2842,12.2034,12.2034,364000.0
2004-02-05 13:30:00,19.65,19.72,19.61,19.61,259600.0,12.2034,12.2469,12.1786,12.1786,259600.0
2004-02-05 14:00:00,19.61,19.68,19.61,19.64,289200.0,12.1786,12.2221,12.1786,12.1972,289200.0
2004-02-05 14:30:00,19.64,19.68,19.58,19.59,235200.0,12.1972,12.2221,12.16,12.1662,235200.0
2004-02-05 15:00:00,19.59,19.67,19.59,19.63,393400.0,12.1662,12.2159,12.1662,12.191,393400.0
2004-02-05 15:30:00,19.64,19.66,19.61,19.65,437400.0,12.1972,12.2096,12.1786,12.2034,437400.0
2004-02-06 09:30:00,19.65,19.78,19.65,19.76,321000.0,12.2034,12.2842,12.2034,12.2718,321000.0
2004-02-06 10:00:00,19.77,19.85,19.73,19.81,291000.0,12.278,12.3276,12.2531,12.3028,291000.0
2004-02-06 10:30:00,19.82,19.86,19.75,19.75,331200.0,12.309,12.3339,12.2655,12.2655,331200.0
2004-02-06 11:00:00,19.75,19.78,19.69,19.73,460600.0,12.2655,12.2842,12.2283,12.2531,460600.0
2004-02-06 11:30:00,19.73,19.77,19.73,19.76,199200.0,12.2531,12.278,12.2531,12.2718,199200.0
2004-02-06 12:00:00,19.75,19.77,19.72,19.75,107200.0,12.2655,12.278,12.2469,12.2655,107200.0
2004-02-06 12:30:00,19.75,19.78,19.74,19.77,164600.0,12.2655,12.2842,12.2593,12.278,164600.0
2004-02-06 13:00:00,19.75,19.78,19.75,19.78,348600.0,12.2655,12.2842,12.2655,12.2842,348600.0
2004-02-06 13:30:00,19.78,19.82,19.76,19.81,181200.0,12.2842,12.309,12.2718,12.3028,181200.0
2004-02-06 14:00:00,19.8,19.81,19.79,19.8,152800.0,12.2966,12.3028,12.2904,12.2966,152800.0
2004-02-06 14:30:00,19.8,19.84,19.8,19.83,460600.0,12.2966,12.3214,12.2966,12.3152,460600.0
2004-02-06 15:00:00,19.83,19.85,19.79,19.83,278400.0,12.3152,12.3276,12.2904,12.3152,278400.0
2004-02-06 15:30:00,19.83,19.91,19.83,19.88,674000.0,12.3152,12.3649,12.3152,12.3463,674000.0
2004-02-09 09:30:00,19.9,20.02,19.88,20.0,469600.0,12.3587,12.4332,12.3463,12.4208,469600.0
2004-02-09 10:00:00,20.0,20.06,19.96,19.98,263600.0,12.4208,12.4581,12.396,12.4084,263600.0
2004-02-09 10:30:00,19.98,20.05,19.96,20.01,481200.0,12.4084,12.4519,12.396,12.427,481200.0
2004-02-09 11:00:00,20.01,20.03,20.0,20.02,188000.0,12.427,12.4394,12.4208,12.4332,188000.0
2004-02-09 11:30:00,20.01,20.08,20.0,20.04,235000.0,12.427,12.4705,12.4208,12.4456,235000.0
2004-02-09 12:00:00,20.03,20.05,19.96,19.97,172600.0,12.4394,12.4519,12.396,12.4022,172600.0
2004-02-09 12:30:00,19.98,20.05,19.96,20.03,173200.0,12.4084,12.4519,12.396,12.4394,173200.0
2004-02-09 13:00:00,20.03,20.11,20.03,20.09,260000.0,12.4394,12.4891,12.4394,12.4767,260000.0
2004-02-09 13:30:00,20.09,20.09,20.06,20.06,172000.0,12.4767,12.4767,12.4581,12.4581,172000.0
2004-02-09 14:00:00,20.06,20.07,20.0,20.01,226400.0,12.4581,12.4643,12.4208,12.427,226400.0
2004-02-09 14:30:00,20.01,20.06,20.01,20.02,208000.0,12.427,12.4581,12.427,12.4332,208000.0
2004-02-09 15:00:00,20.03,20.03,20.0,20.01,274400.0,12.4394,12.4394,12.4208,12.427,274400.0
2004-02-09 15:30:00,20.01,20.06,20.0,20.05,468200.0,12.427,12.4581,12.4208,12.4519,468200.0
2004-02-10 10:00:00,20.15,20.18,20.11,20.13,109600.0,12.514,12.5326,12.4891,12.5015,109600.0
2004-02-10 10:30:00,20.13,20.26,20.13,20.25,235200.0,12.5015,12.5823,12.5015,12.5761,235200.0
2004-02-10 11:00:00,20.24,20.24,20.18,20.21,187600.0,12.5699,12.5699,12.5326,12.5512,187600.0
2004-02-10 11:30:00,20.21,20.23,20.17,20.22,500800.0,12.5512,12.5636,12.5264,12.5574,500800.0
2004-02-10 12:00:00,20.21,20.29,20.21,20.29,345400.0,12.5512,12.6009,12.5512,12.6009,345400.0
2004-02-10 12:30:00,20.29,20.43,20.27,20.42,368600.0,12.6009,12.6878,12.5885,12.6816,368600.0
2004-02-10 13:00:00,20.41,20.42,20.38,20.38,216600.0,12.6754,12.6816,12.6568,12.6568,216600.0
2004-02-10 13:30:00,20.38,20.39,20.34,20.36,213000.0,12.6568,12.663,12.632,12.6444,213000.0
2004-02-10 14:00:00,20.36,20.36,20.23,20.27,301000.0,12.6444,12.6444,12.5636,12.5885,301000.0
2004-02-10 14:30:00,20.27,20.28,20.22,20.22,287000.0,12.5885,12.5947,12.5574,12.5574,287000.0
2004-02-10 15:00:00,20.22,20.27,20.21,20.21,274400.0,12.5574,12.5885,12.5512,12.5512,274400.0
2004-02-10 15:30:00,20.22,20.3,20.22,20.29,563200.0,12.5574,12.6071,12.5574,12.6009,563200.0
2004-02-11 09:30:00,20.21,20.23,20.15,20.19,407200.0,12.5805,12.593,12.5432,12.5681,407200.0
2004-02-11 10:00:00,20.2,20.25,20.2,20.23,192000.0,12.5743,12.6054,12.5743,12.593,192000.0
2004-02-11 10:30:00,20.23,20.24,20.18,20.22,255400.0,12.593,12.5992,12.5618,12.5867,255400.0
2004-02-11 11:00:00,20.22,20.35,20.22,20.34,435200.0,12.5867,12.6677,12.5867,12.6614,435200.0
2004-02-11 11:30:00,20.34,20.42,20.34,20.37,274600.0,12.6614,12.7112,12.6614,12.6801,274600.0
2004-02-11 12:00:00,20.37,20.38,20.34,20.34,200600.0,12.6801,12.6863,12.6614,12.6614,200600.0
2004-02-11 12:30:00,20.34,20.35,20.3,20.31,124200.0,12.6614,12.6677,12.6365,12.6428,124200.0
2004-02-11 13:00:00,20.31,20.31,20.23,20.26,193000.0,12.6428,12.6428,12.593,12.6116,193000.0
2004-02-11 13:30:00,20.25,20.43,20.25,20.39,353400.0,12.6054,12.7175,12.6054,12.6926,353400.0
2004-02-11 14:00:00,20.41,20.48,20.38,20.41,436600.0,12.705,12.7486,12.6863,12.705,436600.0
2004-02-11 14:30:00,20.42,20.49,20.41,20.45,296000.0,12.7112,12.7548,12.705,12.7299,296000.0
2004-02-11 15:00:00,20.45,20.45,20.36,20.38,337600.0,12.7299,12.7299,12.6739,12.6863,337600.0
2004-02-11 15:30:00,20.37,20.43,20.35,20.35,693600.0,12.6801,12.7175,12.6677,12.6677,693600.0
2004-02-12 09:30:00,20.35,20.45,20.27,20.38,214200.0,12.6677,12.7299,12.6179,12.6863,214200.0
2004-02-12 10:00:00,20.39,20.39,20.25,20.27,200400.0,12.6926,12.6926,12.6054,12.6179,200400.0
2004-02-12 10:30:00,20.27,20.28,20.24,20.25,201400.0,12.6179,12.6241,12.5992,12.6054,201400.0
2004-02-12 11:00:00,20.26,20.28,20.21,20.22,123000.0,12.6116,12.6241,12.5805,12.5867,123000.0
2004-02-12 11:30:00,20.22,20.25,20.21,20.23,174600.0,12.5867,12.6054,12.5805,12.593,174600.0
2004-02-12 12:00:00,20.23,20.25,20.22,20.23,104200.0,12.593,12.6054,12.5867,12.593,104200.0
2004-02-12 12:30:00,20.23,20.24,20.19,20.2,252200.0,12.593,12.5992,12.5681,12.5743,252200.0
2004-02-12 13:00:00,20.21,20.24,20.16,20.24,175000.0,12.5805,12.5992,12.5494,12.5992,175000.0
2004-02-12 13:30:00,20.23,20.25,20.21,20.23,111400.0,12.593,12.6054,12.5805,12.593,111400.0
2004-02-12 14:00:00,20.23,20.25,20.22,20.23,110600.0,12.593,12.6054,12.5867,12.593,110600.0
2004-02-12 14:30:00,20.23,20.23,20.17,20.21,249400.0,12.593,12.593,12.5556,12.5805,249400.0
2004-02-12 15:00:00,20.2,20.21,20.17,20.18,225200.0,12.5743,12.5805,12.5556,12.5618,225200.0
2004-02-12 15:30:00,20.18,20.22,20.18,20.21,248000.0,12.5618,12.5867,12.5618,12.5805,248000.0
2004-02-13 09:30:00,20.22,20.22,20.11,20.17,194800.0,12.5867,12.5867,12.5183,12.5556,194800.0
2004-02-13 10:00:00,20.16,20.2,20.14,20.2,273200.0,12.5494,12.5743,12.5369,12.5743,273200.0
2004-02-13 10:30:00,20.2,20.21,20.17,20.17,229200.0,12.5743,12.5805,12.5556,12.5556,229200.0
2004-02-13 11:00:00,20.17,20.21,20.15,20.18,181200.0,12.5556,12.5805,12.5432,12.5618,181200.0
2004-02-13 11:30:00,20.18,20.19,20.15,20.17,251400.0,12.5618,12.5681,12.5432,12.5556,251400.0
2004-02-13 12:00:00,20.16,20.16,20.13,20.15,267000.0,12.5494,12.5494,12.5307,12.5432,267000.0
2004-02-13 12:30:00,20.16,20.17,20.13,20.16,156000.0,12.5494,12.5556,12.5307,12.5494,156000.0
2004-02-13 13:00:00,20.16,20.19,20.15,20.16,93600.0,12.5494,12.5681,12.5432,12.5494,93600.0
2004-02-13 13:30:00,20.15,20.17,20.15,20.16,110000.0,12.5432,12.5556,12.5432,12.5494,110000.0
2004-02-13 14:00:00,20.16,20.17,20.15,20.15,119200.0,12.5494,12.5556,12.5432,12.5432,119200.0
2004-02-13 14:30:00,20.16,20.16,20.14,20.14,196800.0,12.5494,12.5494,12.5369,12.5369,196800.0
2004-02-13 15:00:00,20.14,20.16,20.13,20.16,164200.0,12.5369,12.5494,12.5307,12.5494,164200.0
2004-02-13 15:30:00,20.15,20.16,20.13,20.13,477400.0,12.5432,12.5494,12.5307,12.5307,477400.0
2004-02-17 09:30:00,20.24,20.47,20.21,20.47,351800.0,12.5992,12.7424,12.5805,12.7424,351800.0
2004-02-17 10:00:00,20.45,20.5,20.43,20.5,355800.0,12.7299,12.761,12.7175,12.761,355800.0
2004-02-17 10:30:00,20.5,20.61,20.5,20.59,384200.0,12.761,12.8295,12.761,12.8171,384200.0
2004-02-17 11:00:00,20.59,20.59,20.54,20.58,197000.0,12.8171,12.8171,12.7859,12.8108,197000.0
2004-02-17 11:30:00,20.58,20.6,20.57,20.6,177400.0,12.8108,12.8233,12.8046,12.8233,177400.0
2004-02-17 12:00:00,20.6,20.7,20.6,20.68,204200.0,12.8233,12.8855,12.8233,12.8731,204200.0
2004-02-17 12:30:00,20.68,20.75,20.67,20.71,393000.0,12.8731,12.9167,12.8669,12.8918,393000.0
2004-02-17 13:00:00,20.72,20.73,20.68,20.7,207400.0,12.898,12.9042,12.8731,12.8855,207400.0
2004-02-17 13:30:00,20.7,20.72,20.65,20.66,209800.0,12.8855,12.898,12.8544,12.8606,209800.0
2004-02-17 14:00:00,20.66,20.68,20.64,20.67,197400.0,12.8606,12.8731,12.8482,12.8669,197400.0
2004-02-17 14:30:00,20.67,20.67,20.58,20.63,247600.0,12.8669,12.8669,12.8108,12.842,247600.0
2004-02-17 15:00:00,20.63,20.64,20.58,20.6,240400.0,12.842,12.8482,12.8108,12.8233,240400.0
2004-02-17 15:30:00,20.6,20.62,20.58,20.6,393400.0,12.8233,12.8357,12.8108,12.8233,393400.0
2004-02-18 09:30:00,20.53,20.74,20.52,20.7,818600.0,12.7797,12.9104,12.7735,12.8855,818600.0
2004-02-18 10:00:00,20.7,20.71,20.64,20.64,336000.0,12.8855,12.8918,12.8482,12.8482,336000.0
2004-02-18 10:30:00,20.65,20.65,20.56,20.57,286600.0,12.8544,12.8544,12.7984,12.8046,286600.0
2004-02-18 11:00:00,20.57,20.58,20.53,20.53,226000.0,12.8046,12.8108,12.7797,12.7797,226000.0
2004-02-18 11:30:00,20.53,20.55,20.5,20.5,179200.0,12.7797,12.7922,12.761,12.761,179200.0
2004-02-18 12:00:00,20.51,20.52,20.46,20.52,157600.0,12.7673,12.7735,12.7361,12.7735,157600.0
2004-02-18 12:30:00,20.52,20.56,20.5,20.56,362800.0,12.7735,12.7984,12.761,12.7984,362800.0
2004-02-18 13:00:00,20.56,20.59,20.56,20.57,323000.0,12.7984,12.8171,12.7984,12.8046,323000.0
2004-02-18 13:30:00,20.57,20.59,20.55,20.58,125600.0,12.8046,12.8171,12.7922,12.8108,125600.0
2004-02-18 14:00:00,20.58,20.6,20.46,20.46,389400.0,12.8108,12.8233,12.7361,12.7361,389400.0
2004-02-18 14:30:00,20.47,20.51,20.46,20.51,275400.0,12.7424,12.7673,12.7361,12.7673,275400.0
2004-02-18 15:00:00,20.51,20.55,20.5,20.54,319800.0,12.7673,12.7922,12.761,12.7859,319800.0
2004-02-18 15:30:00,20.53,20.59,20.53,20.55,460400.0,12.7797,12.8171,12.7797,12.7922,460400.0
2004-02-19 09:30:00,20.6,20.74,20.6,20.68,275400.0,12.8233,12.9104,12.8233,12.8731,275400.0
2004-02-19 10:00:00,20.67,20.75,20.67,20.68,448600.0,12.8669,12.9167,12.8669,12.8731,448600.0
2004-02-19 10:30:00,20.67,20.72,20.67,20.71,302000.0,12.8669,12.898,12.8669,12.8918,302000.0
2004-02-19 11:00:00,20.71,20.71,20.64,20.68,157800.0,12.8918,12.8918,12.8482,12.8731,157800.0
2004-02-19 11:30:00,20.68,20.7,20.63,20.66,105400.0,12.8731,12.8855,12.842,12.8606,105400.0
2004-02-19 12:00:00,20.66,20.67,20.59,20.6,144200.0,12.8606,12.8669,12.8171,12.8233,144200.0
2004-02-19 12:30:00,20.6,20.62,20.58,20.6,88600.0,12.8233,12.8357,12.8108,12.8233,88600.0
2004-02-19 13:00:00,20.6,20.63,20.58,20.61,109200.0,12.8233,12.842,12.8108,12.8295,109200.0
2004-02-19 13:30:00,20.61,20.64,20.55,20.63,220200.0,12.8295,12.8482,12.7922,12.842,220200.0
2004-02-19 14:00:00,20.63,20.64,20.58,20.61,121200.0,12.842,12.8482,12.8108,12.8295,121200.0
2004-02-19 14:30:00,20.61,20.61,20.54,20.56,186800.0,12.8295,12.8295,12.7859,12.7984,186800.0
2004-02-19 15:00:00,20.56,20.64,20.55,20.58,361000.0,12.7984,12.8482,12.7922,12.8108,361000.0
2004-02-19 15:30:00,20.57,20.58,20.48,20.49,461000.0,12.8046,12.8108,12.7486,12.7548,461000.0
2004-02-20 09:30:00,20.48,20.6,20.47,20.56,853400.0,12.7486,12.8233,12.7424,12.7984,853400.0
2004-02-20 10:00:00,20.56,20.59,20.53,20.54,240000.0,12.7984,12.8171,12.7797,12.7859,240000.0
2004-02-20 10:30:00,20.54,20.55,20.46,20.48,492400.0,12.7859,12.7922,12.7361,12.7486,492400.0
2004-02-20 11:00:00,20.48,20.49,20.45,20.47,257600.0,12.7486,12.7548,12.7299,12.7424,257600.0
2004-02-20 11:30:00,20.48,20.53,20.47,20.52,172400.0,12.7486,12.7797,12.7424,12.7735,172400.0
2004-02-20 12:00:00,20.52,20.54,20.51,20.54,110800.0,12.7735,12.7859,12.7673,12.7859,110800.0
2004-02-20 12:30:00,20.53,20.53,20.5,20.5,138000.0,12.7797,12.7797,12.761,12.761,138000.0
2004-02-20 13:00:00,20.5,20.52,20.5,20.52,75600.0,12.761,12.7735,12.761,12.7735,75600.0
2004-02-20 13:30:00,20.51,20.56,20.5,20.55,127400.0,12.7673,12.7984,12.761,12.7922,127400.0
2004-02-20 14:00:00,20.55,20.61,20.54,20.58,144800.0,12.7922,12.8295,12.7859,12.8108,144800.0
2004-02-20 14:30:00,20.58,20.6,20.55,20.58,231200.0,12.8108,12.8233,12.7922,12.8108,231200.0
2004-02-20 15:00:00,20.58,20.61,20.57,20.61,233400.0,12.8108,12.8295,12.8046,12.8295,233400.0
2004-02-20 15:30:00,20.61,20.61,20.55,20.57,342000.0,12.8295,12.8295,12.7922,12.8046,342000.0
2004-02-23 09:30:00,20.61,20.7,20.58,20.65,207200.0,12.8295,12.8855,12.8108,12.8544,207200.0
2004-02-23 10:00:00,20.65,20.7,20.56,20.65,191000.0,12.8544,12.8855,12.7984,12.8544,191000.0
2004-02-23 10:30:00,20.64,20.65,20.58,20.65,170400.0,12.8482,12.8544,12.8108,12.8544,170400.0
2004-02-23 11:00:00,20.65,20.69,20.61,20.63,258600.0,12.8544,12.8793,12.8295,12.842,258600.0
2004-02-23 11:30:00,20.63,20.68,20.61,20.65,136200.0,12.842,12.8731,12.8295,12.8544,136200.0
2004-02-23 12:00:00,20.64,20.65,20.6,20.64,132800.0,12.8482,12.8544,12.8233,12.8482,132800.0
2004-02-23 12:30:00,20.64,20.65,20.6,20.61,106000.0,12.8482,12.8544,12.8233,12.8295,106000.0
2004-02-23 13:00:00,20.61,20.67,20.59,20.59,101400.0,12.8295,12.8669,12.8171,12.8171,101400.0
2004-02-23 13:30:00,20.59,20.61,20.53,20.6,98200.0,12.8171,12.8295,12.7797,12.8233,98200.0
2004-02-23 14:00:00,20.6,20.6,20.5,20.54,194000.0,12.8233,12.8233,12.761,12.7859,194000.0
2004-02-23 14:30:00,20.53,20.55,20.51,20.55,247200.0,12.7797,12.7922,12.7673,12.7922,247200.0
2004-02-23 15:00:00,20.55,20.59,20.52,20.57,277000.0,12.7922,12.8171,12.7735,12.8046,277000.0
2004-02-23 15:30:00,20.57,20.59,20.53,20.55,239400.0,12.8046,12.8171,12.7797,12.7922,239400.0
2004-02-24 09:30:00,20.45,20.5,20.41,20.42,252600.0,12.7299,12.761,12.705,12.7112,252600.0
2004-02-24 10:00:00,20.41,20.51,20.4,20.46,240800.0,12.705,12.7673,12.6988,12.7361,240800.0
2004-02-24 10:30:00,20.46,20.61,20.44,20.56,144400.0,12.7361,12.8295,12.7237,12.7984,144400.0
2004-02-24 11:00:00,20.56,20.57,20.51,20.51,74800.0,12.7984,12.8046,12.7673,12.7673,74800.0
2004-02-24 11:30:00,20.52,20.52,20.45,20.45,135000.0,12.7735,12.7735,12.7299,12.7299,135000.0
2004-02-24 12:00:00,20.46,20.52,20.45,20.51,277600.0,12.7361,12.7735,12.7299,12.7673,277600.0
2004-02-24 12:30:00,20.5,20.5,20.43,20.43,126000.0,12.761,12.761,12.7175,12.7175,126000.0
2004-02-24 13:00:00,20.44,20.47,20.43,20.45,107200.0,12.7237,12.7424,12.7175,12.7299,107200.0
2004-02-24 13:30:00,20.44,20.45,20.35,20.36,162600.0,12.7237,12.7299,12.6677,12.6739,162600.0
2004-02-24 14:00:00,20.36,20.38,20.31,20.35,182200.0,12.6739,12.6863,12.6428,12.6677,182200.0
2004-02-24 14:30:00,20.34,20.36,20.27,20.28,173400.0,12.6614,12.6739,12.6179,12.6241,173400.0
2004-02-24 15:00:00,20.29,20.36,20.29,20.35,271000.0,12.6303,12.6739,12.6303,12.6677,271000.0
2004-02-24 15:30:00,20.35,20.4,20.35,20.38,196000.0,12.6677,12.6988,12.6677,12.6863,196000.0
2004-02-25 09:30:00,20.3,20.3,20.11,20.26,287400.0,12.6365,12.6365,12.5183,12.6116,287400.0
2004-02-25 10:00:00,20.27,20.35,20.25,20.34,202600.0,12.6179,12.6677,12.6054,12.6614,202600.0
2004-02-25 10:30:00,20.33,20.38,20.31,20.35,185400.0,12.6552,12.6863,12.6428,12.6677,185400.0
2004-02-25 11:00:00,20.36,20.38,20.18,20.29,338400.0,12.6739,12.6863,12.5618,12.6303,338400.0
2004-02-25 11:30:00,20.29,20.32,20.18,20.18,141000.0,12.6303,12.649,12.5618,12.5618,141000.0
2004-02-25 12:00:00,20.2,20.2,20.13,20.19,228200.0,12.5743,12.5743,12.5307,12.5681,228200.0
2004-02-25 12:30:00,20.18,20.2,20.17,20.19,107000.0,12.5618,12.5743,12.5556,12.5681,107000.0
2004-02-25 13:00:00,20.2,20.23,20.17,20.2,149000.0,12.5743,12.593,12.5556,12.5743,149000.0
2004-02-25 13:30:00,20.19,20.24,20.15,20.18,195800.0,12.5681,12.5992,12.5432,12.5618,195800.0
2004-02-25 14:00:00,20.18,20.18,20.13,20.17,160600.0,12.5618,12.5618,12.5307,12.5556,160600.0
2004-02-25 14:30:00,20.17,20.21,20.16,20.18,227000.0,12.5556,12.5805,12.5494,12.5618,227000.0
2004-02-25 15:00:00,20.18,20.27,20.18,20.21,265800.0,12.5618,12.6179,12.5618,12.5805,265800.0
2004-02-25 15:30:00,20.21,20.28,20.2,20.24,353400.0,12.5805,12.6241,12.5743,12.5992,353400.0
2004-02-26 09:30:00,20.13,20.23,20.12,20.16,175000.0,12.5307,12.593,12.5245,12.5494,175000.0
2004-02-26 10:00:00,20.17,20.18,20.05,20.07,229200.0,12.5556,12.5618,12.4809,12.4934,229200.0
2004-02-26 10:30:00,20.08,20.09,20.04,20.07,340200.0,12.4996,12.5058,12.4747,12.4934,340200.0
2004-02-26 11:00:00,20.07,20.08,20.05,20.06,260600.0,12.4934,12.4996,12.4809,12.4871,260600.0
2004-02-26 11:30:00,20.06,20.08,20.04,20.05,114400.0,12.4871,12.4996,12.4747,12.4809,114400.0
2004-02-26 12:00:00,20.06,20.06,20.03,20.04,79800.0,12.4871,12.4871,12.4685,12.4747,79800.0
2004-02-26 12:30:00,20.04,20.13,20.04,20.09,238600.0,12.4747,12.5307,12.4747,12.5058,238600.0
2004-02-26 13:00:00,20.09,20.13,20.08,20.09,110200.0,12.5058,12.5307,12.4996,12.5058,110200.0
2004-02-26 13:30:00,20.09,20.13,20.08,20.13,125800.0,12.5058,12.5307,12.4996,12.5307,125800.0
2004-02-26 14:00:00,20.14,20.15,20.11,20.13,116400.0,12.5369,12.5432,12.5183,12.5307,116400.0
2004-02-26 14:30:00,20.13,20.16,20.09,20.1,211000.0,12.5307,12.5494,12.5058,12.512,211000.0
2004-02-26 15:00:00,20.1,20.1,20.06,20.1,256400.0,12.512,12.512,12.4871,12.512,256400.0
2004-02-26 15:30:00,20.1,20.16,20.1,20.13,343600.0,12.512,12.5494,12.512,12.5307,343600.0
2004-02-27 09:30:00,20.11,20.25,20.05,20.18,369000.0,12.5183,12.6054,12.4809,12.5618,369000.0
2004-02-27 10:00:00,20.18,20.24,20.17,20.19,296600.0,12.5618,12.5992,12.5556,12.5681,296600.0
2004-02-27 10:30:00,20.19,20.21,20.15,20.2,237000.0,12.5681,12.5805,12.5432,12.5743,237000.0
2004-02-27 11:00:00,20.21,20.25,20.17,20.19,181400.0,12.5805,12.6054,12.5556,12.5681,181400.0
2004-02-27 11:30:00,20.2,20.22,20.0,20.08,253400.0,12.5743,12.5867,12.4498,12.4996,253400.0
2004-02-27 12:00:00,20.08,20.16,20.07,20.16,155800.0,12.4996,12.5494,12.4934,12.5494,155800.0
2004-02-27 12:30:00,20.16,20.19,20.14,20.16,92800.0,12.5494,12.5681,12.5369,12.5494,92800.0
2004-02-27 13:00:00,20.16,20.22,20.15,20.2,122600.0,12.5494,12.5867,12.5432,12.5743,122600.0
2004-02-27 13:30:00,20.2,20.21,20.12,20.14,227200.0,12.5743,12.5805,12.5245,12.5369,227200.0
2004-02-27 14:00:00,20.14,20.24,20.13,20.24,123000.0,12.5369,12.5992,12.5307,12.5992,123000.0
2004-02-27 14:30:00,20.24,20.25,20.2,20.22,211200.0,12.5992,12.6054,12.5743,12.5867,211200.0
2004-02-27 15:00:00,20.22,20.33,20.22,20.3,247800.0,12.5867,12.6552,12.5867,12.6365,247800.0
2004-02-27 15:30:00,20.3,20.32,20.28,20.31,362600.0,12.6365,12.649,12.6241,12.6428,362600.0
2004-03-01 09:30:00,20.31,20.36,20.27,20.28,233400.0,12.6428,12.6739,12.6179,12.6241,233400.0
2004-03-01 10:00:00,20.27,20.28,20.18,20.2,149800.0,12.6179,12.6241,12.5618,12.5743,149800.0
2004-03-01 10:30:00,20.2,20.34,20.2,20.32,107400.0,12.5743,12.6614,12.5743,12.649,107400.0
2004-03-01 11:00:00,20.32,20.36,20.26,20.36,103000.0,12.649,12.6739,12.6116,12.6739,103000.0
2004-03-01 11:30:00,20.36,20.36,20.3,20.36,85600.0,12.6739,12.6739,12.6365,12.6739,85600.0
2004-03-01 12:00:00,20.36,20.41,20.33,20.33,94600.0,12.6739,12.705,12.6552,12.6552,94600.0
2004-03-01 12:30:00,20.33,20.4,20.31,20.39,95200.0,12.6552,12.6988,12.6428,12.6926,95200.0
2004-03-01 13:00:00,20.4,20.43,20.39,20.43,235800.0,12.6988,12.7175,12.6926,12.7175,235800.0
2004-03-01 13:30:00,20.43,20.48,20.43,20.47,147200.0,12.7175,12.7486,12.7175,12.7424,147200.0
2004-03-01 14:00:00,20.47,20.5,20.47,20.5,172200.0,12.7424,12.761,12.7424,12.761,172200.0
2004-03-01 14:30:00,20.5,20.54,20.49,20.53,205200.0,12.761,12.7859,12.7548,12.7797,205200.0
2004-03-01 15:00:00,20.53,20.54,20.47,20.47,167600.0,12.7797,12.7859,12.7424,12.7424,167600.0
2004-03-01 15:30:00,20.47,20.5,20.47,20.48,351600.0,12.7424,12.761,12.7424,12.7486,351600.0
2004-03-02 09:30:00,20.43,20.5,20.4,20.44,123600.0,12.7175,12.761,12.6988,12.7237,123600.0
2004-03-02 10:00:00,20.46,20.46,20.38,20.4,153600.0,12.7361,12.7361,12.6863,12.6988,153600.0
2004-03-02 10:30:00,20.41,20.45,20.38,20.41,100400.0,12.705,12.7299,12.6863,12.705,100400.0
2004-03-02 11:00:00,20.41,20.42,20.35,20.41,169200.0,12.705,12.7112,12.6677,12.705,169200.0
2004-03-02 11:30:00,20.41,20.43,20.38,20.38,60200.0,12.705,12.7175,12.6863,12.6863,60200.0
2004-03-02 12:00:00,20.38,20.4,20.32,20.4,208600.0,12.6863,12.6988,12.649,12.6988,208600.0
2004-03-02 12:30:00,20.4,20.47,20.35,20.4,166800.0,12.6988,12.7424,12.6677,12.6988,166800.0
2004-03-02 13:00:00,20.39,20.54,20.37,20.49,192400.0,12.6926,12.7859,12.6801,12.7548,192400.0
2004-03-02 13:30:00,20.49,20.5,20.36,20.44,154200.0,12.7548,12.761,12.6739,12.7237,154200.0
2004-03-02 14:00:00,20.45,20.46,20.4,20.42,153800.0,12.7299,12.7361,12.6988,12.7112,153800.0
2004-03-02 14:30:00,20.42,20.47,20.4,20.42,198800.0,12.7112,12.7424,12.6988,12.7112,198800.0
2004-03-02 15:00:00,20.42,20.55,20.42,20.48,281000.0,12.7112,12.7922,12.7112,12.7486,281000.0
2004-03-02 15:30:00,20.49,20.49,20.36,20.39,407400.0,12.7548,12.7548,12.6739,12.6926,407400.0
2004-03-03 09:30:00,20.2,20.29,20.18,20.26,352800.0,12.5743,12.6303,12.5618,12.6116,352800.0
2004-03-03 10:00:00,20.25,20.32,20.16,20.16,220000.0,12.6054,12.649,12.5494,12.5494,220000.0
2004-03-03 10:30:00,20.16,20.18,20.07,20.13,466000.0,12.5494,12.5618,12.4934,12.5307,466000.0
2004-03-03 11:00:00,20.14,20.16,20.11,20.13,243200.0,12.5369,12.5494,12.5183,12.5307,243200.0
2004-03-03 11:30:00,20.13,20.15,20.1,20.15,113200.0,12.5307,12.5432,12.512,12.5432,113200.0
2004-03-03 12:00:00,20.13,20.18,20.1,20.13,140200.0,12.5307,12.5618,12.512,12.5307,140200.0
2004-03-03 12:30:00,20.13,20.16,20.08,20.1,137400.0,12.5307,12.5494,12.4996,12.512,137400.0
2004-03-03 13:00:00,20.1,20.2,20.09,20.18,191400.0,12.512,12.5743,12.5058,12.5618,191400.0
2004-03-03 13:30:00,20.17,20.3,20.16,20.3,139800.0,12.5556,12.6365,12.5494,12.6365,139800.0
2004-03-03 14:00:00,20.29,20.35,20.27,20.31,149200.0,12.6303,12.6677,12.6179,12.6428,149200.0
2004-03-03 14:30:00,20.31,20.35,20.28,20.32,384800.0,12.6428,12.6677,12.6241,12.649,384800.0
2004-03-03 15:00:00,20.34,20.36,20.28,20.31,276800.0,12.6614,12.6739,12.6241,12.6428,276800.0
2004-03-03 15:30:00,20.3,20.3,20.25,20.28,367800.0,12.6365,12.6365,12.6054,12.6241,367800.0
2004-03-04 09:30:00,20.22,20.22,20.11,20.12,332600.0,12.5867,12.5867,12.5183,12.5245,332600.0
2004-03-04 10:00:00,20.12,20.18,20.11,20.14,234800.0,12.5245,12.5618,12.5183,12.5369,234800.0
2004-03-04 10:30:00,20.14,20.14,20.02,20.1,258400.0,12.5369,12.5369,12.4622,12.512,258400.0
2004-03-04 11:00:00,20.1,20.13,20.05,20.06,208800.0,12.512,12.5307,12.4809,12.4871,208800.0
2004-03-04 11:30:00,20.06,20.07,20.03,20.04,165000.0,12.4871,12.4934,12.4685,12.4747,165000.0
2004-03-04 12:00:00,20.04,20.09,20.02,20.08,317200.0,12.4747,12.5058,12.4622,12.4996,317200.0
2004-03-04 12:30:00,20.08,20.16,20.08,20.15,127000.0,12.4996,12.5494,12.4996,12.5432,127000.0
2004-03-04 13:00:00,20.15,20.18,20.14,20.15,149000.0,12.5432,12.5618,12.5369,12.5432,149000.0
2004-03-04 13:30:00,20.15,20.16,20.14,20.14,104200.0,12.5432,12.5494,12.5369,12.5369,104200.0
2004-03-04 14:00:00,20.14,20.17,20.12,20.14,77400.0,12.5369,12.5556,12.5245,12.5369,77400.0
2004-03-04 14:30:00,20.14,20.15,20.11,20.13,120200.0,12.5369,12.5432,12.5183,12.5307,120200.0
2004-03-04 15:00:00,20.13,20.17,20.13,20.16,206200.0,12.5307,12.5556,12.5307,12.5494,206200.0
2004-03-04 15:30:00,20.16,20.17,20.12,20.15,295800.0,12.5494,12.5556,12.5245,12.5432,295800.0
2004-03-05 09:30:00,20.14,20.14,20.03,20.05,202600.0,12.5369,12.5369,12.4685,12.4809,202600.0
2004-03-05 10:00:00,20.05,20.11,20.03,20.07,231400.0,12.4809,12.5183,12.4685,12.4934,231400.0
2004-03-05 10:30:00,20.08,20.16,20.08,20.12,242400.0,12.4996,12.5494,12.4996,12.5245,242400.0
2004-03-05 11:00:00,20.12,20.13,20.02,20.07,159400.0,12.5245,12.5307,12.4622,12.4934,159400.0
2004-03-05 11:30:00,20.07,20.1,20.05,20.07,102200.0,12.4934,12.512,12.4809,12.4934,102200.0
2004-03-05 12:00:00,20.07,20.11,20.05,20.08,89000.0,12.4934,12.5183,12.4809,12.4996,89000.0
2004-03-05 12:30:00,20.1,20.13,20.07,20.1,99000.0,12.512,12.5307,12.4934,12.512,99000.0
2004-03-05 13:00:00,20.1,20.11,20.08,20.11,69800.0,12.512,12.5183,12.4996,12.5183,69800.0
2004-03-05 13:30:00,20.11,20.14,20.08,20.09,139200.0,12.5183,12.5369,12.4996,12.5058,139200.0
2004-03-05 14:00:00,20.1,20.14,20.09,20.11,151800.0,12.512,12.5369,12.5058,12.5183,151800.0
2004-03-05 14:30:00,20.11,20.14,20.08,20.1,174600.0,12.5183,12.5369,12.4996,12.512,174600.0
2004-03-05 15:00:00,20.1,20.11,20.02,20.08,258600.0,12.512,12.5183,12.4622,12.4996,258600.0
2004-03-05 15:30:00,20.08,20.1,20.05,20.06,290800.0,12.4996,12.512,12.4809,12.4871,290800.0
2004-03-08 09:30:00,20.12,20.12,20.03,20.06,204600.0,12.5245,12.5245,12.4685,12.4871,204600.0
2004-03-08 10:00:00,20.06,20.1,20.04,20.07,114800.0,12.4871,12.512,12.4747,12.4934,114800.0
2004-03-08 10:30:00,20.1,20.15,20.07,20.13,102800.0,12.512,12.5432,12.4934,12.5307,102800.0
2004-03-08 11:00:00,20.13,20.2,20.13,20.2,120800.0,12.5307,12.5743,12.5307,12.5743,120800.0
2004-03-08 11:30:00,20.2,20.23,20.15,20.19,130200.0,12.5743,12.593,12.5432,12.5681,130200.0
2004-03-08 12:00:00,20.2,20.22,20.19,20.2,144200.0,12.5743,12.5867,12.5681,12.5743,144200.0
2004-03-08 12:30:00,20.2,20.2,20.17,20.2,94800.0,12.5743,12.5743,12.5556,12.5743,94800.0
2004-03-08 13:00:00,20.21,20.21,20.17,20.19,99800.0,12.5805,12.5805,12.5556,12.5681,99800.0
2004-03-08 13:30:00,20.19,20.25,20.18,20.23,95600.0,12.5681,12.6054,12.5618,12.593,95600.0
2004-03-08 14:00:00,20.22,20.25,20.2,20.2,168600.0,12.5867,12.6054,12.5743,12.5743,168600.0
2004-03-08 14:30:00,20.19,20.25,20.18,20.25,149800.0,12.5681,12.6054,12.5618,12.6054,149800.0
2004-03-08 15:00:00,20.25,20.29,20.22,20.29,142000.0,12.6054,12.6303,12.5867,12.6303,142000.0
2004-03-08 15:30:00,20.29,20.29,20.13,20.17,470200.0,12.6303,12.6303,12.5307,12.5556,470200.0
2004-03-09 09:30:00,20.18,20.24,20.11,20.21,112000.0,12.5618,12.5992,12.5183,12.5805,112000.0
2004-03-09 10:00:00,20.22,20.22,20.16,20.19,85000.0,12.5867,12.5867,12.5494,12.5681,85000.0
2004-03-09 10:30:00,20.18,20.21,20.1,20.13,341400.0,12.5618,12.5805,12.512,12.5307,341400.0
2004-03-09 11:00:00,20.14,20.16,20.11,20.15,76600.0,12.5369,12.5494,12.5183,12.5432,76600.0
2004-03-09 11:30:00,20.15,20.15,20.12,20.13,69800.0,12.5432,12.5432,12.5245,12.5307,69800.0
2004-03-09 12:00:00,20.11,20.11,20.0,20.03,459800.0,12.5183,12.5183,12.4498,12.4685,459800.0
2004-03-09 12:30:00,20.03,20.06,19.96,20.0,126400.0,12.4685,12.4871,12.4249,12.4498,126400.0
2004-03-09 13:00:00,20.0,20.04,20.0,20.04,201200.0,12.4498,12.4747,12.4498,12.4747,201200.0
2004-03-09 13:30:00,20.04,20.05,20.0,20.0,194400.0,12.4747,12.4809,12.4498,12.4498,194400.0
2004-03-09 14:00:00,20.0,20.05,20.0,20.0,697200.0,12.4498,12.4809,12.4498,12.4498,697200.0
2004-03-09 14:30:00,20.0,20.02,20.0,20.02,562800.0,12.4498,12.4622,12.4498,12.4622,562800.0
2004-03-09 15:00:00,20.02,20.06,20.0,20.03,342000.0,12.4622,12.4871,12.4498,12.4685,342000.0
2004-03-09 15:30:00,20.04,20.11,20.03,20.05,333000.0,12.4747,12.5183,12.4685,12.4809,333000.0
2004-03-10 09:30:00,20.17,20.17,20.08,20.1,180800.0,12.5556,12.5556,12.4996,12.512,180800.0
2004-03-10 10:00:00,20.1,20.18,20.08,20.18,245200.0,12.512,12.5618,12.4996,12.5618,245200.0
2004-03-10 10:30:00,20.18,20.23,20.14,20.19,217800.0,12.5618,12.593,12.5369,12.5681,217800.0
2004-03-10 11:00:00,20.19,20.2,20.15,20.16,149000.0,12.5681,12.5743,12.5432,12.5494,149000.0
2004-03-10 11:30:00,20.15,20.19,20.13,20.16,140200.0,12.5432,12.5681,12.5307,12.5494,140200.0
2004-03-10 12:00:00,20.17,20.2,20.16,20.17,94000.0,12.5556,12.5743,12.5494,12.5556,94000.0
2004-03-10 12:30:00,20.18,20.21,20.15,20.21,93800.0,12.5618,12.5805,12.5432,12.5805,93800.0
2004-03-10 13:00:00,20.21,20.21,20.11,20.13,167600.0,12.5805,12.5805,12.5183,12.5307,167600.0
2004-03-10 13:30:00,20.13,20.17,20.13,20.16,115000.0,12.5307,12.5556,12.5307,12.5494,115000.0
2004-03-10 14:00:00,20.16,20.18,20.1,20.11,85400.0,12.5494,12.5618,12.512,12.5183,85400.0
2004-03-10 14:30:00,20.11,20.16,20.09,20.09,211200.0,12.5183,12.5494,12.5058,12.5058,211200.0
2004-03-10 15:00:00,20.1,20.12,19.89,19.97,241600.0,12.512,12.5245,12.3813,12.4311,241600.0
2004-03-10 15:30:00,19.97,20.05,19.96,19.97,371200.0,12.4311,12.4809,12.4249,12.4311,371200.0
2004-03-11 09:30:00,19.95,19.95,19.82,19.89,235200.0,12.4187,12.4187,12.3377,12.3813,235200.0
2004-03-11 10:00:00,19.88,20.05,19.86,20.02,270600.0,12.3751,12.4809,12.3626,12.4622,270600.0
2004-03-11 10:30:00,20.02,20.04,19.95,19.96,201200.0,12.4622,12.4747,12.4187,12.4249,201200.0
2004-03-11 11:00:00,19.96,20.03,19.96,19.98,275800.0,12.4249,12.4685,12.4249,12.4373,275800.0
2004-03-11 11:30:00,19.98,20.02,19.96,19.99,194400.0,12.4373,12.4622,12.4249,12.4436,194400.0
2004-03-11 12:00:00,19.99,20.02,19.97,19.98,112800.0,12.4436,12.4622,12.4311,12.4373,112800.0
2004-03-11 12:30:00,19.98,20.0,19.93,20.0,106400.0,12.4373,12.4498,12.4062,12.4498,106400.0
2004-03-11 13:00:00,19.99,20.0,19.96,19.98,132200.0,12.4436,12.4498,12.4249,12.4373,132200.0
2004-03-11 13:30:00,19.98,19.98,19.93,19.94,99000.0,12.4373,12.4373,12.4062,12.4124,99000.0
2004-03-11 14:00:00,19.94,19.99,19.91,19.97,427200.0,12.4124,12.4436,12.3938,12.4311,427200.0
2004-03-11 14:30:00,19.97,19.98,19.86,19.89,265000.0,12.4311,12.4373,12.3626,12.3813,265000.0
2004-03-11 15:00:00,19.9,19.93,19.83,19.86,364400.0,12.3875,12.4062,12.344,12.3626,364400.0
2004-03-11 15:30:00,19.86,19.88,19.74,19.77,670400.0,12.3626,12.3751,12.2879,12.3066,670400.0
2004-03-12 09:30:00,19.85,19.89,19.77,19.85,327800.0,12.3564,12.3813,12.3066,12.3564,327800.0
2004-03-12 10:00:00,19.85,19.92,19.82,19.84,160200.0,12.3564,12.4,12.3377,12.3502,160200.0
2004-03-12 10:30:00,19.84,19.89,19.84,19.85,411200.0,12.3502,12.3813,12.3502,12.3564,411200.0
2004-03-12 11:00:00,19.85,19.87,19.85,19.86,334800.0,12.3564,12.3689,12.3564,12.3626,334800.0
2004-03-12 11:30:00,19.86,19.88,19.84,19.86,258200.0,12.3626,12.3751,12.3502,12.3626,258200.0
2004-03-12 12:00:00,19.86,19.87,19.83,19.86,99000.0,12.3626,12.3689,12.344,12.3626,99000.0
2004-03-12 12:30:00,19.86,19.9,19.85,19.87,56200.0,12.3626,12.3875,12.3564,12.3689,56200.0
2004-03-12 13:00:00,19.87,19.89,19.85,19.85,178800.0,12.3689,12.3813,12.3564,12.3564,178800.0
2004-03-12 13:30:00,19.85,19.87,19.85,19.86,246400.0,12.3564,12.3689,12.3564,12.3626,246400.0
2004-03-12 14:00:00,19.86,19.9,19.85,19.86,130800.0,12.3626,12.3875,12.3564,12.3626,130800.0
2004-03-12 14:30:00,19.87,19.9,19.87,19.89,119200.0,12.3689,12.3875,12.3689,12.3813,119200.0
2004-03-12 15:00:00,19.89,19.93,19.88,19.91,224600.0,12.3813,12.4062,12.3751,12.3938,224600.0
2004-03-12 15:30:00,19.91,19.95,19.89,19.94,425000.0,12.3938,12.4187,12.3813,12.4124,425000.0
2004-03-15 09:30:00,19.81,19.84,19.75,19.75,506800.0,12.3315,12.3502,12.2942,12.2942,506800.0
2004-03-15 10:00:00,19.75,19.75,19.68,19.68,220800.0,12.2942,12.2942,12.2506,12.2506,220800.0
2004-03-15 10:30:00,19.68,19.69,19.64,19.64,367800.0,12.2506,12.2568,12.2257,12.2257,367800.0
2004-03-15 11:00:00,19.63,19.67,19.63,19.66,162000.0,12.2195,12.2444,12.2195,12.2381,162000.0
2004-03-15 11:30:00,19.66,19.68,19.63,19.63,168400.0,12.2381,12.2506,12.2195,12.2195,168400.0
2004-03-15 12:00:00,19.63,19.65,19.63,19.63,206000.0,12.2195,12.2319,12.2195,12.2195,206000.0
2004-03-15 12:30:00,19.64,19.65,19.6,19.65,232800.0,12.2257,12.2319,12.2008,12.2319,232800.0
2004-03-15 13:00:00,19.64,19.65,19.59,19.59,110200.0,12.2257,12.2319,12.1946,12.1946,110200.0
2004-03-15 13:30:00,19.59,19.67,19.59,19.65,162000.0,12.1946,12.2444,12.1946,12.2319,162000.0
2004-03-15 14:00:00,19.66,19.69,19.61,19.63,161800.0,12.2381,12.2568,12.207,12.2195,161800.0
2004-03-15 14:30:00,19.63,19.68,19.61,19.65,242400.0,12.2195,12.2506,12.207,12.2319,242400.0
2004-03-15 15:00:00,19.65,19.7,19.64,19.67,370000.0,12.2319,12.263,12.2257,12.2444,370000.0
2004-03-15 15:30:00,19.67,19.71,19.66,19.66,536400.0,12.2444,12.2693,12.2381,12.2381,536400.0
2004-03-16 09:30:00,19.77,19.8,19.72,19.75,190600.0,12.3066,12.3253,12.2755,12.2942,190600.0
2004-03-16 10:00:00,19.75,19.79,19.74,19.78,265600.0,12.2942,12.3191,12.2879,12.3128,265600.0
2004-03-16 10:30:00,19.77,19.78,19.73,19.75,211600.0,12.3066,12.3128,12.2817,12.2942,211600.0
2004-03-16 11:00:00,19.75,19.78,19.74,19.75,166000.0,12.2942,12.3128,12.2879,12.2942,166000.0
2004-03-16 11:30:00,19.75,19.75,19.72,19.73,177200.0,12.2942,12.2942,12.2755,12.2817,177200.0
2004-03-16 12:00:00,19.73,19.73,19.68,19.7,118000.0,12.2817,12.2817,12.2506,12.263,118000.0
2004-03-16 12:30:00,19.7,19.71,19.67,19.7,198400.0,12.263,12.2693,12.2444,12.263,198400.0
2004-03-16 13:00:00,19.7,19.75,19.7,19.73,69000.0,12.263,12.2942,12.263,12.2817,69000.0
2004-03-16 13:30:00,19.74,19.74,19.69,19.7,141400.0,12.2879,12.2879,12.2568,12.263,141400.0
2004-03-16 14:00:00,19.7,19.75,19.65,19.75,192000.0,12.263,12.2942,12.2319,12.2942,192000.0
2004-03-16 14:30:00,19.74,19.75,19.65,19.71,288400.0,12.2879,12.2942,12.2319,12.2693,288400.0
2004-03-16 15:00:00,19.7,19.77,19.7,19.75,260400.0,12.263,12.3066,12.263,12.2942,260400.0
2004-03-16 15:30:00,19.75,19.84,19.75,19.82,272000.0,12.2942,12.3502,12.2942,12.3377,272000.0
2004-03-17 09:30:00,19.88,19.93,19.87,19.89,129800.0,12.3751,12.4062,12.3689,12.3813,129800.0
2004-03-17 10:00:00,19.9,19.93,19.88,19.93,117600.0,12.3875,12.4062,12.3751,12.4062,117600.0
2004-03-17 10:30:00,19.93,19.94,19.88,19.88,155000.0,12.4062,12.4124,12.3751,12.3751,155000.0
2004-03-17 11:00:00,19.89,19.94,19.89,19.93,190600.0,12.3813,12.4124,12.3813,12.4062,190600.0
2004-03-17 11:30:00,19.93,19.95,19.9,19.92,228400.0,12.4062,12.4187,12.3875,12.4,228400.0
2004-03-17 12:00:00,19.92,19.95,19.9,19.93,99400.0,12.4,12.4187,12.3875,12.4062,99400.0
2004-03-17 12:30:00,19.93,19.95,19.93,19.94,210400.0,12.4062,12.4187,12.4062,12.4124,210400.0
2004-03-17 13:00:00,19.94,19.95,19.93,19.95,144200.0,12.4124,12.4187,12.4062,12.4187,144200.0
2004-03-17 13:30:00,19.95,19.95,19.91,19.93,540400.0,12.4187,12.4187,12.3938,12.4062,540400.0
2004-03-17 14:00:00,19.93,19.95,19.93,19.95,124000.0,12.4062,12.4187,12.4062,12.4187,124000.0
2004-03-17 14:30:00,19.95,19.95,19.93,19.93,164800.0,12.4187,12.4187,12.4062,12.4062,164800.0
2004-03-17 15:00:00,19.93,20.02,19.93,20.02,331600.0,12.4062,12.4622,12.4062,12.4622,331600.0
2004-03-17 15:30:00,20.02,20.03,19.98,19.98,256200.0,12.4622,12.4685,12.4373,12.4373,256200.0
2004-03-18 09:30:00,20.02,20.04,19.97,19.99,214400.0,12.4622,12.4747,12.4311,12.4436,214400.0
2004-03-18 10:00:00,19.99,20.05,19.96,20.0,298600.0,12.4436,12.4809,12.4249,12.4498,298600.0
2004-03-18 10:30:00,20.0,20.08,19.98,20.06,270600.0,12.4498,12.4996,12.4373,12.4871,270600.0
2004-03-18 11:00:00,20.06,20.06,19.96,20.02,218800.0,12.4871,12.4871,12.4249,12.4622,218800.0
2004-03-18 11:30:00,20.02,20.05,20.02,20.03,90400.0,12.4622,12.4809,12.4622,12.4685,90400.0
2004-03-18 12:00:00,20.03,20.03,19.98,19.99,283400.0,12.4685,12.4685,12.4373,12.4436,283400.0
2004-03-18 12:30:00,19.99,20.04,19.99,20.03,229000.0,12.4436,12.4747,12.4436,12.4685,229000.0
2004-03-18 13:00:00,20.03,20.11,19.95,20.04,302600.0,12.4685,12.5183,12.4187,12.4747,302600.0
2004-03-18 13:30:00,20.05,20.07,20.0,20.04,112400.0,12.4809,12.4934,12.4498,12.4747,112400.0
2004-03-18 14:00:00,20.04,20.05,19.95,19.99,159600.0,12.4747,12.4809,12.4187,12.4436,159600.0
2004-03-18 14:30:00,19.99,20.04,19.98,20.03,194400.0,12.4436,12.4747,12.4373,12.4685,194400.0
2004-03-18 15:00:00,20.03,20.1,20.03,20.1,153200.0,12.4685,12.512,12.4685,12.512,153200.0
2004-03-18 15:30:00,20.1,20.15,20.1,20.11,260400.0,12.512,12.5432,12.512,12.5183,260400.0
2004-03-19 09:30:00,20.04,20.09,20.0,20.05,399400.0,12.4747,12.5058,12.4498,12.4809,399400.0
2004-03-19 10:00:00,20.04,20.06,20.01,20.02,143800.0,12.4747,12.4871,12.456,12.4622,143800.0
2004-03-19 10:30:00,20.02,20.11,20.02,20.05,144600.0,12.4622,12.5183,12.4622,12.4809,144600.0
2004-03-19 11:00:00,20.05,20.09,20.04,20.07,93600.0,12.4809,12.5058,12.4747,12.4934,93600.0
2004-03-19 11:30:00,20.08,20.13,20.07,20.1,95200.0,12.4996,12.5307,12.4934,12.512,95200.0
2004-03-19 12:00:00,20.1,20.12,20.08,20.1,62600.0,12.512,12.5245,12.4996,12.512,62600.0
2004-03-19 12:30:00,20.11,20.11,20.0,20.02,225400.0,12.5183,12.5183,12.4498,12.4622,225400.0
2004-03-19 13:00:00,20.02,20.04,19.99,20.0,127600.0,12.4622,12.4747,12.4436,12.4498,127600.0
2004-03-19 13:30:00,20.0,20.04,20.0,20.04,77200.0,12.4498,12.4747,12.4498,12.4747,77200.0
2004-03-19 14:00:00,20.04,20.07,20.02,20.07,89000.0,12.4747,12.4934,12.4622,12.4934,89000.0
2004-03-19 14:30:00,20.07,20.08,20.02,20.03,125200.0,12.4934,12.4996,12.4622,12.4685,125200.0
2004-03-19 15:00:00,20.03,20.04,20.0,20.0,171400.0,12.4685,12.4747,12.4498,12.4498,171400.0
2004-03-19 15:30:00,20.0,20.0,19.95,19.95,392600.0,12.4498,12.4498,12.4187,12.4187,392600.0
2004-03-22 09:30:00,19.94,19.94,19.75,19.75,325200.0,12.4124,12.4124,12.2942,12.2942,325200.0
2004-03-22 10:00:00,19.75,19.8,19.65,19.74,168800.0,12.2942,12.3253,12.2319,12.2879,168800.0
2004-03-22 10:30:00,19.74,19.85,19.73,19.85,146400.0,12.2879,12.3564,12.2817,12.3564,146400.0
2004-03-22 11:00:00,19.85,19.94,19.82,19.88,139000.0,12.3564,12.4124,12.3377,12.3751,139000.0
2004-03-22 11:30:00,19.88,19.89,19.75,19.76,173400.0,12.3751,12.3813,12.2942,12.3004,173400.0
2004-03-22 12:00:00,19.76,19.8,19.68,19.72,131600.0,12.3004,12.3253,12.2506,12.2755,131600.0
2004-03-22 12:30:00,19.72,19.81,19.72,19.77,83200.0,12.2755,12.3315,12.2755,12.3066,83200.0
2004-03-22 13:00:00,19.77,19.83,19.75,19.78,98600.0,12.3066,12.344,12.2942,12.3128,98600.0
2004-03-22 13:30:00,19.79,19.84,19.75,19.8,111000.0,12.3191,12.3502,12.2942,12.3253,111000.0
2004-03-22 14:00:00,19.8,19.8,19.7,19.74,184800.0,12.3253,12.3253,12.263,12.2879,184800.0
2004-03-22 14:30:00,19.75,19.88,19.74,19.8,167200.0,12.2942,12.3751,12.2879,12.3253,167200.0
2004-03-22 15:00:00,19.8,19.85,19.74,19.82,186800.0,12.3253,12.3564,12.2879,12.3377,186800.0
2004-03-22 15:30:00,19.82,19.92,19.79,19.85,250600.0,12.3377,12.4,12.3191,12.3564,250600.0
2004-03-23 09:30:00,19.92,20.0,19.87,19.97,311400.0,12.4,12.4498,12.3689,12.4311,311400.0
2004-03-23 10:00:00,19.99,20.03,19.94,20.0,237200.0,12.4436,12.4685,12.4124,12.4498,237200.0
2004-03-23 10:30:00,20.01,20.03,19.93,20.02,175400.0,12.456,12.4685,12.4062,12.4622,175400.0
2004-03-23 11:00:00,20.02,20.05,19.98,20.01,156000.0,12.4622,12.4809,12.4373,12.456,156000.0
2004-03-23 11:30:00,20.02,20.05,19.96,20.04,230800.0,12.4622,12.4809,12.4249,12.4747,230800.0
2004-03-23 12:00:00,20.04,20.06,19.98,20.06,185400.0,12.4747,12.4871,12.4373,12.4871,185400.0
2004-03-23 12:30:00,20.07,20.09,20.03,20.07,202600.0,12.4934,12.5058,12.4685,12.4934,202600.0
2004-03-23 13:00:00,20.08,20.11,20.05,20.07,205400.0,12.4996,12.5183,12.4809,12.4934,205400.0
2004-03-23 13:30:00,20.07,20.16,20.06,20.12,195400.0,12.4934,12.5494,12.4871,12.5245,195400.0
2004-03-23 14:00:00,20.11,20.14,20.05,20.07,250800.0,12.5183,12.5369,12.4809,12.4934,250800.0
2004-03-23 14:30:00,20.07,20.09,20.04,20.07,288400.0,12.4934,12.5058,12.4747,12.4934,288400.0
2004-03-23 15:00:00,20.08,20.08,20.03,20.06,273800.0,12.4996,12.4996,12.4685,12.4871,273800.0
2004-03-23 15:30:00,20.06,20.09,19.97,19.99,328600.0,12.4871,12.5058,12.4311,12.4436,328600.0
2004-03-24 09:30:00,19.99,20.07,19.9,20.01,266000.0,12.4436,12.4934,12.3875,12.456,266000.0
2004-03-24 10:00:00,20.02,20.07,19.98,20.05,253800.0,12.4622,12.4934,12.4373,12.4809,253800.0
2004-03-24 10:30:00,20.05,20.07,19.93,19.99,205600.0,12.4809,12.4934,12.4062,12.4436,205600.0
2004-03-24 11:00:00,19.99,20.04,19.85,20.04,279600.0,12.4436,12.4747,12.3564,12.4747,279600.0
2004-03-24 11:30:00,20.04,20.05,19.96,20.02,208200.0,12.4747,12.4809,12.4249,12.4622,208200.0
2004-03-24 12:00:00,20.03,20.07,19.97,20.02,143000.0,12.4685,12.4934,12.4311,12.4622,143000.0
2004-03-24 12:30:00,20.03,20.05,19.97,19.97,61600.0,12.4685,12.4809,12.4311,12.4311,61600.0
2004-03-24 13:00:00,19.97,19.98,19.93,19.96,139000.0,12.4311,12.4373,12.4062,12.4249,139000.0
2004-03-24 13:30:00,19.95,19.96,19.92,19.94,61800.0,12.4187,12.4249,12.4,12.4124,61800.0
2004-03-24 14:00:00,19.94,19.94,19.89,19.91,107400.0,12.4124,12.4124,12.3813,12.3938,107400.0
2004-03-24 14:30:00,19.91,19.93,19.88,19.89,172000.0,12.3938,12.4062,12.3751,12.3813,172000.0
2004-03-24 15:00:00,19.89,19.91,19.85,19.88,343800.0,12.3813,12.3938,12.3564,12.3751,343800.0
2004-03-24 15:30:00,19.89,19.93,19.86,19.9,398400.0,12.3813,12.4062,12.3626,12.3875,398400.0
2004-03-25 09:30:00,19.95,20.04,19.9,19.95,206600.0,12.4187,12.4747,12.3875,12.4187,206600.0
2004-03-25 10:00:00,19.97,20.0,19.92,19.98,132200.0,12.4311,12.4498,12.4,12.4373,132200.0
2004-03-25 10:30:00,19.98,20.04,19.96,19.99,159800.0,12.4373,12.4747,12.4249,12.4436,159800.0
2004-03-25 11:00:00,19.99,20.03,19.93,20.02,103800.0,12.4436,12.4685,12.4062,12.4622,103800.0
2004-03-25 11:30:00,20.03,20.05,19.94,19.95,237800.0,12.4685,12.4809,12.4124,12.4187,237800.0
2004-03-25 12:00:00,19.95,19.95,19.89,19.95,113400.0,12.4187,12.4187,12.3813,12.4187,113400.0
2004-03-25 12:30:00,19.95,20.0,19.95,19.97,168000.0,12.4187,12.4498,12.4187,12.4311,168000.0
2004-03-25 13:00:00,19.97,19.98,19.94,19.97,96400.0,12.4311,12.4373,12.4124,12.4311,96400.0
2004-03-25 13:30:00,19.97,20.0,19.94,19.98,136400.0,12.4311,12.4498,12.4124,12.4373,136400.0
2004-03-25 14:00:00,19.98,19.99,19.92,19.97,97400.0,12.4373,12.4436,12.4,12.4311,97400.0
2004-03-25 14:30:00,19.97,19.99,19.93,19.95,142600.0,12.4311,12.4436,12.4062,12.4187,142600.0
2004-03-25 15:00:00,19.95,20.04,19.95,20.03,206200.0,12.4187,12.4747,12.4187,12.4685,206200.0
2004-03-25 15:30:00,20.02,20.05,19.95,20.0,321000.0,12.4622,12.4809,12.4187,12.4498,321000.0
2004-03-26 09:30:00,19.9,19.95,19.85,19.86,154600.0,12.3875,12.4187,12.3564,12.3626,154600.0
2004-03-26 10:00:00,19.86,19.91,19.83,19.88,210400.0,12.3626,12.3938,12.344,12.3751,210400.0
2004-03-26 10:30:00,19.9,19.93,19.83,19.89,90800.0,12.3875,12.4062,12.344,12.3813,90800.0
2004-03-26 11:00:00,19.9,19.99,19.89,19.97,67000.0,12.3875,12.4436,12.3813,12.4311,67000.0
2004-03-26 11:30:00,19.97,20.0,19.95,19.96,83400.0,12.4311,12.4498,12.4187,12.4249,83400.0
2004-03-26 12:00:00,19.96,19.98,19.88,19.89,119400.0,12.4249,12.4373,12.3751,12.3813,119400.0
2004-03-26 12:30:00,19.89,19.89,19.86,19.88,69400.0,12.3813,12.3813,12.3626,12.3751,69400.0
2004-03-26 13:00:00,19.88,19.9,19.86,19.89,73400.0,12.3751,12.3875,12.3626,12.3813,73400.0
2004-03-26 13:30:00,19.89,19.89,19.83,19.84,57000.0,12.3813,12.3813,12.344,12.3502,57000.0
2004-03-26 14:00:00,19.84,19.89,19.84,19.87,62200.0,12.3502,12.3813,12.3502,12.3689,62200.0
2004-03-26 14:30:00,19.88,19.9,19.85,19.88,124400.0,12.3751,12.3875,12.3564,12.3751,124400.0
2004-03-26 15:00:00,19.88,19.91,19.82,19.86,177000.0,12.3751,12.3938,12.3377,12.3626,177000.0
2004-03-26 15:30:00,19.86,19.9,19.82,19.83,297600.0,12.3626,12.3875,12.3377,12.344,297600.0
2004-03-29 09:30:00,19.94,19.97,19.88,19.93,213000.0,12.4124,12.4311,12.3751,12.4062,213000.0
2004-03-29 10:00:00,19.93,20.05,19.93,19.98,126000.0,12.4062,12.4809,12.4062,12.4373,126000.0
2004-03-29 10:30:00,19.99,20.03,19.98,20.03,147800.0,12.4436,12.4685,12.4373,12.4685,147800.0
2004-03-29 11:00:00,20.02,20.02,19.98,20.0,140600.0,12.4622,12.4622,12.4373,12.4498,140600.0
2004-03-29 11:30:00,20.0,20.04,20.0,20.03,95600.0,12.4498,12.4747,12.4498,12.4685,95600.0
2004-03-29 12:00:00,20.03,20.05,20.02,20.04,95800.0,12.4685,12.4809,12.4622,12.4747,95800.0
2004-03-29 12:30:00,20.04,20.05,20.0,20.01,77400.0,12.4747,12.4809,12.4498,12.456,77400.0
2004-03-29 13:00:00,20.01,20.02,19.95,19.99,105800.0,12.456,12.4622,12.4187,12.4436,105800.0
2004-03-29 13:30:00,19.99,20.03,19.98,20.03,78600.0,12.4436,12.4685,12.4373,12.4685,78600.0
2004-03-29 14:00:00,20.03,20.05,20.0,20.04,79000.0,12.4685,12.4809,12.4498,12.4747,79000.0
2004-03-29 14:30:00,20.03,20.04,20.01,20.03,74000.0,12.4685,12.4747,12.456,12.4685,74000.0
2004-03-29 15:00:00,20.04,20.05,20.0,20.03,131200.0,12.4747,12.4809,12.4498,12.4685,131200.0
2004-03-29 15:30:00,20.03,20.03,19.95,20.01,268400.0,12.4685,12.4685,12.4187,12.456,268400.0
2004-03-30 09:30:00,20.05,20.15,20.0,20.1,294200.0,12.4809,12.5432,12.4498,12.512,294200.0
2004-03-30 10:00:00,20.1,20.2,20.04,20.19,141200.0,12.512,12.5743,12.4747,12.5681,141200.0
2004-03-30 10:30:00,20.18,20.35,20.16,20.32,313400.0,12.5618,12.6677,12.5494,12.649,313400.0
2004-03-30 11:00:00,20.31,20.35,20.24,20.29,214800.0,12.6428,12.6677,12.5992,12.6303,214800.0
2004-03-30 11:30:00,20.27,20.32,20.25,20.26,160800.0,12.6179,12.649,12.6054,12.6116,160800.0
2004-03-30 12:00:00,20.25,20.25,20.21,20.22,143200.0,12.6054,12.6054,12.5805,12.5867,143200.0
2004-03-30 12:30:00,20.21,20.21,20.15,20.2,238200.0,12.5805,12.5805,12.5432,12.5743,238200.0
2004-03-30 13:00:00,20.2,20.2,20.18,20.18,80400.0,12.5743,12.5743,12.5618,12.5618,80400.0
2004-03-30 13:30:00,20.18,20.23,20.17,20.2,218400.0,12.5618,12.593,12.5556,12.5743,218400.0
2004-03-30 14:00:00,20.2,20.2,20.13,20.18,130800.0,12.5743,12.5743,12.5307,12.5618,130800.0
2004-03-30 14:30:00,20.17,20.21,20.17,20.18,201600.0,12.5556,12.5805,12.5556,12.5618,201600.0
2004-03-30 15:00:00,20.19,20.24,20.18,20.2,386200.0,12.5681,12.5992,12.5618,12.5743,386200.0
2004-03-30 15:30:00,20.2,20.22,20.16,20.19,347200.0,12.5743,12.5867,12.5494,12.5681,347200.0
2004-03-31 09:30:00,20.25,20.25,20.11,20.19,272000.0,12.6054,12.6054,12.5183,12.5681,272000.0
2004-03-31 10:00:00,20.18,20.2,20.11,20.16,381200.0,12.5618,12.5743,12.5183,12.5494,381200.0
2004-03-31 10:30:00,20.16,20.22,20.15,20.2,217800.0,12.5494,12.5867,12.5432,12.5743,217800.0
2004-03-31 11:00:00,20.2,20.23,20.1,20.11,251600.0,12.5743,12.593,12.512,12.5183,251600.0
2004-03-31 11:30:00,20.11,20.12,20.08,20.09,134400.0,12.5183,12.5245,12.4996,12.5058,134400.0
2004-03-31 12:00:00,20.09,20.16,20.08,20.1,84800.0,12.5058,12.5494,12.4996,12.512,84800.0
2004-03-31 12:30:00,20.1,20.11,20.06,20.08,124200.0,12.512,12.5183,12.4871,12.4996,124200.0
2004-03-31 13:00:00,20.08,20.09,20.06,20.08,108800.0,12.4996,12.5058,12.4871,12.4996,108800.0
2004-03-31 13:30:00,20.08,20.1,20.03,20.03,148200.0,12.4996,12.512,12.4685,12.4685,148200.0
2004-03-31 14:00:00,20.04,20.11,20.04,20.11,177800.0,12.4747,12.5183,12.4747,12.5183,177800.0
2004-03-31 14:30:00,20.11,20.15,20.1,20.11,258600.0,12.5183,12.5432,12.512,12.5183,258600.0
2004-03-31 15:00:00,20.12,20.14,20.06,20.08,252600.0,12.5245,12.5369,12.4871,12.4996,252600.0
2004-03-31 15:30:00,20.07,20.15,20.06,20.07,286400.0,12.4934,12.5432,12.4871,12.4934,286400.0
2004-04-01 09:30:00,20.1,20.14,20.05,20.11,250000.0,12.512,12.5369,12.4809,12.5183,250000.0
2004-04-01 10:00:00,20.11,20.25,20.09,20.25,381000.0,12.5183,12.6054,12.5058,12.6054,381000.0
2004-04-01 10:30:00,20.25,20.33,20.24,20.32,347400.0,12.6054,12.6552,12.5992,12.649,347400.0
2004-04-01 11:00:00,20.31,20.32,20.25,20.27,112600.0,12.6428,12.649,12.6054,12.6179,112600.0
2004-04-01 11:30:00,20.3,20.31,20.22,20.22,181400.0,12.6365,12.6428,12.5867,12.5867,181400.0
2004-04-01 12:00:00,20.22,20.28,20.22,20.25,89200.0,12.5867,12.6241,12.5867,12.6054,89200.0
2004-04-01 12:30:00,20.26,20.26,20.21,20.24,91200.0,12.6116,12.6116,12.5805,12.5992,91200.0
2004-04-01 13:00:00,20.24,20.28,20.24,20.27,81600.0,12.5992,12.6241,12.5992,12.6179,81600.0
2004-04-01 13:30:00,20.27,20.33,20.27,20.32,84600.0,12.6179,12.6552,12.6179,12.649,84600.0
2004-04-01 14:00:00,20.32,20.36,20.32,20.35,144800.0,12.649,12.6739,12.649,12.6677,144800.0
2004-04-01 14:30:00,20.35,20.41,20.35,20.39,278600.0,12.6677,12.705,12.6677,12.6926,278600.0
2004-04-01 15:00:00,20.38,20.47,20.38,20.4,323800.0,12.6863,12.7424,12.6863,12.6988,323800.0
2004-04-01 15:30:00,20.4,20.46,20.4,20.44,371600.0,12.6988,12.7361,12.6988,12.7237,371600.0
2004-04-02 09:30:00,20.5,20.7,20.45,20.68,560000.0,12.761,12.8855,12.7299,12.8731,560000.0
2004-04-02 10:00:00,20.69,20.73,20.5,20.57,426600.0,12.8793,12.9042,12.761,12.8046,426600.0
2004-04-02 10:30:00,20.56,20.6,20.52,20.54,224000.0,12.7984,12.8233,12.7735,12.7859,224000.0
2004-04-02 11:00:00,20.54,20.55,20.47,20.5,217200.0,12.7859,12.7922,12.7424,12.761,217200.0
2004-04-02 11:30:00,20.5,20.54,20.48,20.53,101400.0,12.761,12.7859,12.7486,12.7797,101400.0
2004-04-02 12:00:00,20.53,20.59,20.5,20.57,86000.0,12.7797,12.8171,12.761,12.8046,86000.0
2004-04-02 12:30:00,20.57,20.66,20.57,20.65,98600.0,12.8046,12.8606,12.8046,12.8544,98600.0
2004-04-02 13:00:00,20.64,20.7,20.64,20.68,149600.0,12.8482,12.8855,12.8482,12.8731,149600.0
2004-04-02 13:30:00,20.68,20.73,20.67,20.73,166600.0,12.8731,12.9042,12.8669,12.9042,166600.0
2004-04-02 14:00:00,20.72,20.73,20.64,20.64,146200.0,12.898,12.9042,12.8482,12.8482,146200.0
2004-04-02 14:30:00,20.66,20.7,20.62,20.64,179400.0,12.8606,12.8855,12.8357,12.8482,179400.0
2004-04-02 15:00:00,20.65,20.68,20.61,20.68,183000.0,12.8544,12.8731,12.8295,12.8731,183000.0
2004-04-02 15:30:00,20.68,20.71,20.67,20.71,232200.0,12.8731,12.8918,12.8669,12.8918,232200.0
2004-04-05 09:30:00,20.63,20.7,20.6,20.68,360600.0,12.842,12.8855,12.8233,12.8731,360600.0
2004-04-05 10:00:00,20.68,20.77,20.67,20.75,464200.0,12.8731,12.9291,12.8669,12.9167,464200.0
2004-04-05 10:30:00,20.74,20.8,20.74,20.78,261000.0,12.9104,12.9478,12.9104,12.9353,261000.0
2004-04-05 11:00:00,20.78,20.82,20.77,20.81,264600.0,12.9353,12.9602,12.9291,12.954,264600.0
2004-04-05 11:30:00,20.81,20.82,20.8,20.81,123800.0,12.954,12.9602,12.9478,12.954,123800.0
2004-04-05 12:00:00,20.81,20.87,20.81,20.86,260800.0,12.954,12.9914,12.954,12.9851,260800.0
2004-04-05 12:30:00,20.86,20.91,20.86,20.89,180000.0,12.9851,13.0163,12.9851,13.0038,180000.0
2004-04-05 13:00:00,20.89,20.92,20.86,20.92,142200.0,13.0038,13.0225,12.9851,13.0225,142200.0
2004-04-05 13:30:00,20.91,20.96,20.9,20.93,115200.0,13.0163,13.0474,13.01,13.0287,115200.0
2004-04-05 14:00:00,20.94,21.0,20.92,20.95,258000.0,13.0349,13.0723,13.0225,13.0412,258000.0
2004-04-05 14:30:00,20.95,20.95,20.91,20.92,172000.0,13.0412,13.0412,13.0163,13.0225,172000.0
2004-04-05 15:00:00,20.92,21.0,20.92,21.0,446200.0,13.0225,13.0723,13.0225,13.0723,446200.0
2004-04-05 15:30:00,21.0,21.05,20.99,21.0,617200.0,13.0723,13.1034,13.0661,13.0723,617200.0
2004-04-06 09:30:00,20.78,20.86,20.76,20.79,351200.0,12.9353,12.9851,12.9229,12.9416,351200.0
2004-04-06 10:00:00,20.8,20.88,20.79,20.87,365200.0,12.9478,12.9976,12.9416,12.9914,365200.0
2004-04-06 10:30:00,20.87,21.05,20.86,21.03,504400.0,12.9914,13.1034,12.9851,13.091,504400.0
2004-04-06 11:00:00,21.04,21.04,20.9,20.9,265200.0,13.0972,13.0972,13.01,13.01,265200.0
2004-04-06 11:30:00,20.9,20.9,20.81,20.82,168400.0,13.01,13.01,12.954,12.9602,168400.0
2004-04-06 12:00:00,20.82,20.85,20.78,20.85,317400.0,12.9602,12.9789,12.9353,12.9789,317400.0
2004-04-06 12:30:00,20.84,20.86,20.83,20.84,155400.0,12.9727,12.9851,12.9665,12.9727,155400.0
2004-04-06 13:00:00,20.83,20.85,20.82,20.83,83400.0,12.9665,12.9789,12.9602,12.9665,83400.0
2004-04-06 13:30:00,20.84,20.85,20.76,20.76,231200.0,12.9727,12.9789,12.9229,12.9229,231200.0
2004-04-06 14:00:00,20.76,20.79,20.75,20.75,223000.0,12.9229,12.9416,12.9167,12.9167,223000.0
2004-04-06 14:30:00,20.75,20.8,20.74,20.76,211800.0,12.9167,12.9478,12.9104,12.9229,211800.0
2004-04-06 15:00:00,20.75,20.81,20.75,20.79,338200.0,12.9167,12.954,12.9167,12.9416,338200.0
2004-04-06 15:30:00,20.79,20.86,20.76,20.84,575200.0,12.9416,12.9851,12.9229,12.9727,575200.0
2004-04-07 09:30:00,20.86,20.89,20.75,20.89,176800.0,12.9851,13.0038,12.9167,13.0038,176800.0
2004-04-07 10:00:00,20.89,20.93,20.85,20.93,160600.0,13.0038,13.0287,12.9789,13.0287,160600.0
2004-04-07 10:30:00,20.93,20.93,20.79,20.82,180000.0,13.0287,13.0287,12.9416,12.9602,180000.0
2004-04-07 11:00:00,20.85,20.93,20.83,20.93,178800.0,12.9789,13.0287,12.9665,13.0287,178800.0
2004-04-07 11:30:00,20.93,20.96,20.92,20.95,96000.0,13.0287,13.0474,13.0225,13.0412,96000.0
2004-04-07 12:00:00,20.94,20.99,20.92,20.94,214800.0,13.0349,13.0661,13.0225,13.0349,214800.0
2004-04-07 12:30:00,20.93,20.96,20.86,20.86,200000.0,13.0287,13.0474,12.9851,12.9851,200000.0
2004-04-07 13:00:00,20.88,20.95,20.86,20.94,182400.0,12.9976,13.0412,12.9851,13.0349,182400.0
2004-04-07 13:30:00,20.95,20.96,20.93,20.93,164400.0,13.0412,13.0474,13.0287,13.0287,164400.0
2004-04-07 14:00:00,20.93,20.93,20.9,20.92,107600.0,13.0287,13.0287,13.01,13.0225,107600.0
2004-04-07 14:30:00,20.92,20.95,20.86,20.92,139000.0,13.0225,13.0412,12.9851,13.0225,139000.0
2004-04-07 15:00:00,20.93,20.99,20.93,20.93,248400.0,13.0287,13.0661,13.0287,13.0287,248400.0
2004-04-07 15:30:00,20.94,20.94,20.84,20.87,195800.0,13.0349,13.0349,12.9727,12.9914,195800.0
2004-04-08 09:30:00,20.89,21.11,20.83,21.05,425000.0,13.0038,13.1408,12.9665,13.1034,425000.0
2004-04-08 10:00:00,21.06,21.08,21.03,21.06,337600.0,13.1096,13.1221,13.091,13.1096,337600.0
2004-04-08 10:30:00,21.05,21.11,21.04,21.08,114000.0,13.1034,13.1408,13.0972,13.1221,114000.0
2004-04-08 11:00:00,21.07,21.08,20.99,21.04,189200.0,13.1159,13.1221,13.0661,13.0972,189200.0
2004-04-08 11:30:00,21.04,21.1,21.03,21.1,83000.0,13.0972,13.1345,13.091,13.1345,83000.0
2004-04-08 12:00:00,21.1,21.15,21.08,21.1,53800.0,13.1345,13.1657,13.1221,13.1345,53800.0
2004-04-08 12:30:00,21.08,21.11,21.06,21.08,82400.0,13.1221,13.1408,13.1096,13.1221,82400.0
2004-04-08 13:00:00,21.08,21.11,21.07,21.11,85600.0,13.1221,13.1408,13.1159,13.1408,85600.0
2004-04-08 13:30:00,21.12,21.12,21.08,21.09,114600.0,13.147,13.147,13.1221,13.1283,114600.0
2004-04-08 14:00:00,21.09,21.1,21.02,21.03,99000.0,13.1283,13.1345,13.0847,13.091,99000.0
2004-04-08 14:30:00,21.03,21.05,20.96,21.0,301600.0,13.091,13.1034,13.0474,13.0723,301600.0
2004-04-08 15:00:00,21.0,21.03,20.97,21.0,217400.0,13.0723,13.091,13.0536,13.0723,217400.0
2004-04-08 15:30:00,21.0,21.05,20.99,21.03,359200.0,13.0723,13.1034,13.0661,13.091,359200.0
2004-04-12 09:30:00,21.03,21.13,21.03,21.11,252200.0,13.091,13.1532,13.091,13.1408,252200.0
2004-04-12 10:00:00,21.1,21.17,21.08,21.08,207800.0,13.1345,13.1781,13.1221,13.1221,207800.0
2004-04-12 10:30:00,21.09,21.11,21.03,21.05,257200.0,13.1283,13.1408,13.091,13.1034,257200.0
2004-04-12 11:00:00,21.04,21.04,21.0,21.0,106600.0,13.0972,13.0972,13.0723,13.0723,106600.0
2004-04-12 11:30:00,21.01,21.06,20.97,21.06,100200.0,13.0785,13.1096,13.0536,13.1096,100200.0
2004-04-12 12:00:00,21.05,21.07,21.03,21.07,90000.0,13.1034,13.1159,13.091,13.1159,90000.0
2004-04-12 12:30:00,21.06,21.07,21.04,21.06,40600.0,13.1096,13.1159,13.0972,13.1096,40600.0
2004-04-12 13:00:00,21.06,21.06,21.01,21.04,40800.0,13.1096,13.1096,13.0785,13.0972,40800.0
2004-04-12 13:30:00,21.04,21.09,21.04,21.09,153000.0,13.0972,13.1283,13.0972,13.1283,153000.0
2004-04-12 14:00:00,21.09,21.14,21.08,21.13,132800.0,13.1283,13.1594,13.1221,13.1532,132800.0
2004-04-12 14:30:00,21.14,21.14,21.08,21.09,117600.0,13.1594,13.1594,13.1221,13.1283,117600.0
2004-04-12 15:00:00,21.09,21.09,21.04,21.06,71400.0,13.1283,13.1283,13.0972,13.1096,71400.0
2004-04-12 15:30:00,21.06,21.11,21.05,21.08,178200.0,13.1096,13.1408,13.1034,13.1221,178200.0
2004-04-13 09:30:00,21.1,21.29,21.1,21.22,334000.0,13.1345,13.2528,13.1345,13.2092,334000.0
2004-04-13 10:00:00,21.21,21.22,21.13,21.15,145800.0,13.203,13.2092,13.1532,13.1657,145800.0
2004-04-13 10:30:00,21.14,21.18,21.11,21.13,108200.0,13.1594,13.1843,13.1408,13.1532,108200.0
2004-04-13 11:00:00,21.14,21.18,21.12,21.15,187600.0,13.1594,13.1843,13.147,13.1657,187600.0
2004-04-13 11:30:00,21.15,21.18,21.14,21.14,78800.0,13.1657,13.1843,13.1594,13.1594,78800.0
2004-04-13 12:00:00,21.15,21.15,21.03,21.03,107000.0,13.1657,13.1657,13.091,13.091,107000.0
2004-04-13 12:30:00,21.03,21.08,20.95,20.99,268000.0,13.091,13.1221,13.0412,13.0661,268000.0
2004-04-13 13:00:00,20.99,21.0,20.93,20.97,100600.0,13.0661,13.0723,13.0287,13.0536,100600.0
2004-04-13 13:30:00,20.96,20.98,20.9,20.92,183600.0,13.0474,13.0598,13.01,13.0225,183600.0
2004-04-13 14:00:00,20.92,20.97,20.9,20.93,162200.0,13.0225,13.0536,13.01,13.0287,162200.0
2004-04-13 14:30:00,20.92,20.93,20.87,20.89,242600.0,13.0225,13.0287,12.9914,13.0038,242600.0
2004-04-13 15:00:00,20.89,20.91,20.8,20.86,449400.0,13.0038,13.0163,12.9478,12.9851,449400.0
2004-04-13 15:30:00,20.86,20.89,20.83,20.87,253200.0,12.9851,13.0038,12.9665,12.9914,253200.0
2004-04-14 09:30:00,20.87,20.93,20.82,20.82,434000.0,12.9914,13.0287,12.9602,12.9602,434000.0
2004-04-14 10:00:00,20.81,20.92,20.81,20.86,209800.0,12.954,13.0225,12.954,12.9851,209800.0
2004-04-14 10:30:00,20.86,20.9,20.81,20.83,304200.0,12.9851,13.01,12.954,12.9665,304200.0
2004-04-14 11:00:00,20.84,20.92,20.83,20.84,238800.0,12.9727,13.0225,12.9665,12.9727,238800.0
2004-04-14 11:30:00,20.83,20.85,20.83,20.85,76000.0,12.9665,12.9789,12.9665,12.9789,76000.0
2004-04-14 12:00:00,20.85,20.88,20.83,20.84,58200.0,12.9789,12.9976,12.9665,12.9727,58200.0
2004-04-14 12:30:00,20.84,20.86,20.83,20.83,74000.0,12.9727,12.9851,12.9665,12.9665,74000.0
2004-04-14 13:00:00,20.83,20.83,20.72,20.73,233000.0,12.9665,12.9665,12.898,12.9042,233000.0
2004-04-14 13:30:00,20.75,20.76,20.73,20.73,47000.0,12.9167,12.9229,12.9042,12.9042,47000.0
2004-04-14 14:00:00,20.73,20.73,20.66,20.67,212000.0,12.9042,12.9042,12.8606,12.8669,212000.0
2004-04-14 14:30:00,20.67,20.7,20.65,20.68,155400.0,12.8669,12.8855,12.8544,12.8731,155400.0
2004-04-14 15:00:00,20.69,20.7,20.6,20.65,258000.0,12.8793,12.8855,12.8233,12.8544,258000.0
2004-04-14 15:30:00,20.65,20.79,20.64,20.78,489800.0,12.8544,12.9416,12.8482,12.9353,489800.0
2004-04-15 09:30:00,20.79,20.89,20.72,20.83,293000.0,12.9416,13.0038,12.898,12.9665,293000.0
2004-04-15 10:00:00,20.83,20.89,20.79,20.89,223600.0,12.9665,13.0038,12.9416,13.0038,223600.0
2004-04-15 10:30:00,20.89,20.89,20.76,20.78,149800.0,13.0038,13.0038,12.9229,12.9353,149800.0
2004-04-15 11:00:00,20.77,20.79,20.69,20.73,175000.0,12.9291,12.9416,12.8793,12.9042,175000.0
2004-04-15 11:30:00,20.73,20.79,20.7,20.72,110200.0,12.9042,12.9416,12.8855,12.898,110200.0
2004-04-15 12:00:00,20.72,20.74,20.66,20.66,158400.0,12.898,12.9104,12.8606,12.8606,158400.0
2004-04-15 12:30:00,20.66,20.7,20.6,20.67,165200.0,12.8606,12.8855,12.8233,12.8669,165200.0
2004-04-15 13:00:00,20.67,20.68,20.63,20.64,81600.0,12.8669,12.8731,12.842,12.8482,81600.0
2004-04-15 13:30:00,20.64,20.7,20.61,20.62,94400.0,12.8482,12.8855,12.8295,12.8357,94400.0
2004-04-15 14:00:00,20.62,20.62,20.53,20.56,185400.0,12.8357,12.8357,12.7797,12.7984,185400.0
2004-04-15 14:30:00,20.57,20.68,20.55,20.68,157000.0,12.8046,12.8731,12.7922,12.8731,157000.0
2004-04-15 15:00:00,20.67,20.71,20.63,20.7,164000.0,12.8669,12.8918,12.842,12.8855,164000.0
2004-04-15 15:30:00,20.7,20.73,20.64,20.67,194000.0,12.8855,12.9042,12.8482,12.8669,194000.0
2004-04-16 09:30:00,20.9,20.99,20.8,20.86,496200.0,13.01,13.0661,12.9478,12.9851,496200.0
2004-04-16 10:00:00,20.87,20.91,20.84,20.88,208800.0,12.9914,13.0163,12.9727,12.9976,208800.0
2004-04-16 10:30:00,20.87,20.93,20.87,20.9,206800.0,12.9914,13.0287,12.9914,13.01,206800.0
2004-04-16 11:00:00,20.91,20.93,20.88,20.92,172400.0,13.0163,13.0287,12.9976,13.0225,172400.0
2004-04-16 11:30:00,20.93,20.98,20.92,20.98,76800.0,13.0287,13.0598,13.0225,13.0598,76800.0
2004-04-16 12:00:00,20.97,20.99,20.92,20.96,207600.0,13.0536,13.0661,13.0225,13.0474,207600.0
2004-04-16 12:30:00,20.96,21.0,20.96,20.98,181000.0,13.0474,13.0723,13.0474,13.0598,181000.0
2004-04-16 13:00:00,20.99,21.05,20.99,21.01,180600.0,13.0661,13.1034,13.0661,13.0785,180600.0
2004-04-16 13:30:00,21.01,21.04,21.0,21.04,84800.0,13.0785,13.0972,13.0723,13.0972,84800.0
2004-04-16 14:00:00,21.04,21.08,21.03,21.04,258200.0,13.0972,13.1221,13.091,13.0972,258200.0
2004-04-16 14:30:00,21.04,21.06,21.0,21.0,298400.0,13.0972,13.1096,13.0723,13.0723,298400.0
2004-04-16 15:00:00,21.0,21.0,20.94,20.94,328000.0,13.0723,13.0723,13.0349,13.0349,328000.0
2004-04-16 15:30:00,20.95,20.99,20.88,20.96,361800.0,13.0412,13.0661,12.9976,13.0474,361800.0
2004-04-19 09:30:00,20.88,20.92,20.8,20.82,160200.0,12.9976,13.0225,12.9478,12.9602,160200.0
2004-04-19 10:00:00,20.82,20.82,20.69,20.8,260200.0,12.9602,12.9602,12.8793,12.9478,260200.0
2004-04-19 10:30:00,20.78,20.78,20.7,20.76,96200.0,12.9353,12.9353,12.8855,12.9229,96200.0
2004-04-19 11:00:00,20.76,20.78,20.7,20.75,111800.0,12.9229,12.9353,12.8855,12.9167,111800.0
2004-04-19 11:30:00,20.77,20.77,20.73,20.75,72800.0,12.9291,12.9291,12.9042,12.9167,72800.0
2004-04-19 12:00:00,20.75,20.77,20.74,20.77,41800.0,12.9167,12.9291,12.9104,12.9291,41800.0
2004-04-19 12:30:00,20.77,20.78,20.73,20.77,81000.0,12.9291,12.9353,12.9042,12.9291,81000.0
2004-04-19 13:00:00,20.77,20.79,20.75,20.79,54400.0,12.9291,12.9416,12.9167,12.9416,54400.0
2004-04-19 13:30:00,20.79,20.83,20.78,20.82,60600.0,12.9416,12.9665,12.9353,12.9602,60600.0
2004-04-19 14:00:00,20.82,20.82,20.77,20.8,48200.0,12.9602,12.9602,12.9291,12.9478,48200.0
2004-04-19 14:30:00,20.79,20.82,20.78,20.82,59000.0,12.9416,12.9602,12.9353,12.9602,59000.0
2004-04-19 15:00:00,20.82,20.85,20.8,20.85,136600.0,12.9602,12.9789,12.9478,12.9789,136600.0
2004-04-19 15:30:00,20.85,20.85,20.82,20.85,180800.0,12.9789,12.9789,12.9602,12.9789,180800.0
2004-04-20 09:30:00,20.83,20.9,20.8,20.9,304000.0,12.9665,13.01,12.9478,13.01,304000.0
2004-04-20 10:00:00,20.9,20.9,20.88,20.9,168000.0,13.01,13.01,12.9976,13.01,168000.0
2004-04-20 10:30:00,20.9,20.97,20.89,20.89,212000.0,13.01,13.0536,13.0038,13.0038,212000.0
2004-04-20 11:00:00,20.9,20.98,20.9,20.95,199000.0,13.01,13.0598,13.01,13.0412,199000.0
2004-04-20 11:30:00,20.96,20.99,20.93,20.93,100000.0,13.0474,13.0661,13.0287,13.0287,100000.0
2004-04-20 12:00:00,20.93,20.95,20.92,20.93,111200.0,13.0287,13.0412,13.0225,13.0287,111200.0
2004-04-20 12:30:00,20.93,20.97,20.92,20.93,120800.0,13.0287,13.0536,13.0225,13.0287,120800.0
2004-04-20 13:00:00,20.93,20.97,20.92,20.96,59800.0,13.0287,13.0536,13.0225,13.0474,59800.0
2004-04-20 13:30:00,20.96,20.97,20.93,20.94,104600.0,13.0474,13.0536,13.0287,13.0349,104600.0
2004-04-20 14:00:00,20.93,20.99,20.92,20.98,182600.0,13.0287,13.0661,13.0225,13.0598,182600.0
2004-04-20 14:30:00,20.98,21.0,20.84,20.85,230800.0,13.0598,13.0723,12.9727,12.9789,230800.0
2004-04-20 15:00:00,20.85,20.91,20.82,20.82,329400.0,12.9789,13.0163,12.9602,12.9602,329400.0
2004-04-20 15:30:00,20.82,20.83,20.62,20.65,531400.0,12.9602,12.9665,12.8357,12.8544,531400.0
2004-04-21 09:30:00,20.63,20.63,20.5,20.56,276200.0,12.842,12.842,12.761,12.7984,276200.0
2004-04-21 10:00:00,20.56,20.66,20.55,20.57,255200.0,12.7984,12.8606,12.7922,12.8046,255200.0
2004-04-21 10:30:00,20.57,20.61,20.55,20.57,199000.0,12.8046,12.8295,12.7922,12.8046,199000.0
2004-04-21 11:00:00,20.59,20.65,20.55,20.61,177200.0,12.8171,12.8544,12.7922,12.8295,177200.0
2004-04-21 11:30:00,20.6,20.75,20.56,20.75,182200.0,12.8233,12.9167,12.7984,12.9167,182200.0
2004-04-21 12:00:00,20.74,20.77,20.68,20.68,141600.0,12.9104,12.9291,12.8731,12.8731,141600.0
2004-04-21 12:30:00,20.68,20.68,20.65,20.67,85200.0,12.8731,12.8731,12.8544,12.8669,85200.0
2004-04-21 13:00:00,20.67,20.7,20.65,20.66,74800.0,12.8669,12.8855,12.8544,12.8606,74800.0
2004-04-21 13:30:00,20.65,20.7,20.65,20.7,45800.0,12.8544,12.8855,12.8544,12.8855,45800.0
2004-04-21 14:00:00,20.7,20.73,20.65,20.67,164000.0,12.8855,12.9042,12.8544,12.8669,164000.0
2004-04-21 14:30:00,20.68,20.7,20.61,20.61,104800.0,12.8731,12.8855,12.8295,12.8295,104800.0
2004-04-21 15:00:00,20.61,20.68,20.61,20.65,203800.0,12.8295,12.8731,12.8295,12.8544,203800.0
2004-04-21 15:30:00,20.65,20.72,20.63,20.7,307800.0,12.8544,12.898,12.842,12.8855,307800.0
2004-04-22 09:30:00,20.74,20.74,20.64,20.65,159400.0,12.9104,12.9104,12.8482,12.8544,159400.0
2004-04-22 10:00:00,20.66,20.68,20.56,20.58,144200.0,12.8606,12.8731,12.7984,12.8108,144200.0
2004-04-22 10:30:00,20.58,20.66,20.56,20.61,142800.0,12.8108,12.8606,12.7984,12.8295,142800.0
2004-04-22 11:00:00,20.6,20.9,20.6,20.85,297000.0,12.8233,13.01,12.8233,12.9789,297000.0
2004-04-22 11:30:00,20.85,20.93,20.82,20.9,209000.0,12.9789,13.0287,12.9602,13.01,209000.0
2004-04-22 12:00:00,20.9,20.9,20.88,20.9,134800.0,13.01,13.01,12.9976,13.01,134800.0
2004-04-22 12:30:00,20.9,20.92,20.87,20.87,99200.0,13.01,13.0225,12.9914,12.9914,99200.0
2004-04-22 13:00:00,20.87,20.89,20.86,20.87,89000.0,12.9914,13.0038,12.9851,12.9914,89000.0
2004-04-22 13:30:00,20.86,20.97,20.86,20.96,223200.0,12.9851,13.0536,12.9851,13.0474,223200.0
2004-04-22 14:00:00,20.95,20.98,20.93,20.97,129000.0,13.0412,13.0598,13.0287,13.0536,129000.0
2004-04-22 14:30:00,20.98,20.99,20.93,20.95,146200.0,13.0598,13.0661,13.0287,13.0412,146200.0
2004-04-22 15:00:00,20.95,20.95,20.9,20.91,196600.0,13.0412,13.0412,13.01,13.0163,196600.0
2004-04-22 15:30:00,20.91,20.96,20.87,20.96,226200.0,13.0163,13.0474,12.9914,13.0474,226200.0
2004-04-23 09:30:00,20.75,20.81,20.71,20.73,245400.0,12.9167,12.954,12.8918,12.9042,245400.0
2004-04-23 10:00:00,20.72,20.74,20.68,20.73,121000.0,12.898,12.9104,12.8731,12.9042,121000.0
2004-04-23 10:30:00,20.73,20.74,20.7,20.73,73800.0,12.9042,12.9104,12.8855,12.9042,73800.0
2004-04-23 11:00:00,20.73,20.75,20.67,20.72,101000.0,12.9042,12.9167,12.8669,12.898,101000.0
2004-04-23 11:30:00,20.71,20.75,20.7,20.73,47200.0,12.8918,12.9167,12.8855,12.9042,47200.0
2004-04-23 12:00:00,20.72,20.79,20.72,20.74,73400.0,12.898,12.9416,12.898,12.9104,73400.0
2004-04-23 12:30:00,20.74,20.78,20.73,20.78,59400.0,12.9104,12.9353,12.9042,12.9353,59400.0
2004-04-23 13:00:00,20.78,20.79,20.73,20.77,65000.0,12.9353,12.9416,12.9042,12.9291,65000.0
2004-04-23 13:30:00,20.77,20.86,20.77,20.82,57600.0,12.9291,12.9851,12.9291,12.9602,57600.0
2004-04-23 14:00:00,20.83,20.84,20.77,20.84,50600.0,12.9665,12.9727,12.9291,12.9727,50600.0
2004-04-23 14:30:00,20.84,20.88,20.81,20.88,108600.0,12.9727,12.9976,12.954,12.9976,108600.0
2004-04-23 15:00:00,20.87,20.87,20.81,20.83,98000.0,12.9914,12.9914,12.954,12.9665,98000.0
2004-04-23 15:30:00,20.84,20.86,20.79,20.82,142000.0,12.9727,12.9851,12.9416,12.9602,142000.0
2004-04-26 09:30:00,20.84,20.91,20.83,20.89,148400.0,12.9727,13.0163,12.9665,13.0038,148400.0
2004-04-26 10:00:00,20.86,20.9,20.74,20.75,158600.0,12.9851,13.01,12.9104,12.9167,158600.0
2004-04-26 10:30:00,20.75,20.8,20.7,20.75,192400.0,12.9167,12.9478,12.8855,12.9167,192400.0
2004-04-26 11:00:00,20.75,20.81,20.75,20.78,103000.0,12.9167,12.954,12.9167,12.9353,103000.0
2004-04-26 11:30:00,20.78,20.79,20.75,20.75,99200.0,12.9353,12.9416,12.9167,12.9167,99200.0
2004-04-26 12:00:00,20.75,20.75,20.71,20.74,76400.0,12.9167,12.9167,12.8918,12.9104,76400.0
2004-04-26 12:30:00,20.74,20.77,20.7,20.7,117800.0,12.9104,12.9291,12.8855,12.8855,117800.0
2004-04-26 13:00:00,20.7,20.75,20.7,20.72,111800.0,12.8855,12.9167,12.8855,12.898,111800.0
2004-04-26 13:30:00,20.72,20.75,20.71,20.72,65800.0,12.898,12.9167,12.8918,12.898,65800.0
2004-04-26 14:00:00,20.73,20.73,20.68,20.68,158000.0,12.9042,12.9042,12.8731,12.8731,158000.0
2004-04-26 14:30:00,20.68,20.75,20.68,20.7,76000.0,12.8731,12.9167,12.8731,12.8855,76000.0
2004-04-26 15:00:00,20.71,20.71,20.61,20.63,242800.0,12.8918,12.8918,12.8295,12.842,242800.0
2004-04-26 15:30:00,20.63,20.7,20.58,20.63,386200.0,12.842,12.8855,12.8108,12.842,386200.0
2004-04-27 09:30:00,20.75,20.84,20.68,20.74,213600.0,12.9167,12.9727,12.8731,12.9104,213600.0
2004-04-27 10:00:00,20.74,20.92,20.73,20.87,407200.0,12.9104,13.0225,12.9042,12.9914,407200.0
2004-04-27 10:30:00,20.87,20.91,20.8,20.82,202000.0,12.9914,13.0163,12.9478,12.9602,202000.0
2004-04-27 11:00:00,20.81,20.83,20.73,20.79,165600.0,12.954,12.9665,12.9042,12.9416,165600.0
2004-04-27 11:30:00,20.79,20.8,20.68,20.68,214200.0,12.9416,12.9478,12.8731,12.8731,214200.0
2004-04-27 12:00:00,20.69,20.7,20.62,20.65,265400.0,12.8793,12.8855,12.8357,12.8544,265400.0
2004-04-27 12:30:00,20.65,20.74,20.63,20.72,185200.0,12.8544,12.9104,12.842,12.898,185200.0
2004-04-27 13:00:00,20.72,20.75,20.7,20.73,148600.0,12.898,12.9167,12.8855,12.9042,148600.0
2004-04-27 13:30:00,20.74,20.8,20.74,20.76,225400.0,12.9104,12.9478,12.9104,12.9229,225400.0
2004-04-27 14:00:00,20.75,20.75,20.67,20.67,270600.0,12.9167,12.9167,12.8669,12.8669,270600.0
2004-04-27 14:30:00,20.67,20.72,20.56,20.58,319400.0,12.8669,12.898,12.7984,12.8108,319400.0
2004-04-27 15:00:00,20.58,20.68,20.57,20.61,403400.0,12.8108,12.8731,12.8046,12.8295,403400.0
2004-04-27 15:30:00,20.61,20.64,20.57,20.6,445800.0,12.8295,12.8482,12.8046,12.8233,445800.0
2004-04-28 09:30:00,20.61,20.95,20.53,20.93,804400.0,12.8295,13.0412,12.7797,13.0287,804400.0
2004-04-28 10:00:00,20.93,21.02,20.61,20.9,815400.0,13.0287,13.0847,12.8295,13.01,815400.0
2004-04-28 10:30:00,20.91,20.99,20.85,20.89,342000.0,13.0163,13.0661,12.9789,13.0038,342000.0
2004-04-28 11:00:00,20.9,20.94,20.87,20.9,474600.0,13.01,13.0349,12.9914,13.01,474600.0
2004-04-28 11:30:00,20.9,21.0,20.89,20.99,240400.0,13.01,13.0723,13.0038,13.0661,240400.0
2004-04-28 12:00:00,21.0,21.0,20.93,20.97,187000.0,13.0723,13.0723,13.0287,13.0536,187000.0
2004-04-28 12:30:00,20.97,21.02,20.97,21.01,291600.0,13.0536,13.0847,13.0536,13.0785,291600.0
2004-04-28 13:00:00,21.01,21.04,20.95,20.99,326800.0,13.0785,13.0972,13.0412,13.0661,326800.0
2004-04-28 13:30:00,20.98,21.04,20.97,21.04,262800.0,13.0598,13.0972,13.0536,13.0972,262800.0
2004-04-28 14:00:00,21.04,21.15,21.02,21.15,441200.0,13.0972,13.1657,13.0847,13.1657,441200.0
2004-04-28 14:30:00,21.15,21.3,21.12,21.3,454600.0,13.1657,13.259,13.147,13.259,454600.0
2004-04-28 15:00:00,21.3,21.3,21.05,21.05,560400.0,13.259,13.259,13.1034,13.1034,560400.0
2004-04-28 15:30:00,21.06,21.18,20.5,20.96,1532000.0,13.1096,13.1843,12.761,13.0474,1532000.0
2004-04-29 09:30:00,21.08,21.16,20.95,21.11,366400.0,13.1221,13.1719,13.0412,13.1408,366400.0
2004-04-29 10:00:00,21.11,21.21,21.08,21.12,631800.0,13.1408,13.203,13.1221,13.147,631800.0
2004-04-29 10:30:00,21.12,21.21,21.09,21.18,445000.0,13.147,13.203,13.1283,13.1843,445000.0
2004-04-29 11:00:00,21.18,21.2,21.1,21.1,430200.0,13.1843,13.1968,13.1345,13.1345,430200.0
2004-04-29 11:30:00,21.1,21.12,21.01,21.05,348400.0,13.1345,13.147,13.0785,13.1034,348400.0
2004-04-29 12:00:00,21.05,21.09,20.93,20.98,256400.0,13.1034,13.1283,13.0287,13.0598,256400.0
2004-04-29 12:30:00,20.96,21.0,20.92,20.96,160000.0,13.0474,13.0723,13.0225,13.0474,160000.0
2004-04-29 13:00:00,20.96,21.03,20.93,20.98,298200.0,13.0474,13.091,13.0287,13.0598,298200.0
2004-04-29 13:30:00,20.98,21.03,20.97,20.98,127000.0,13.0598,13.091,13.0536,13.0598,127000.0
2004-04-29 14:00:00,20.98,21.02,20.9,20.92,291800.0,13.0598,13.0847,13.01,13.0225,291800.0
2004-04-29 14:30:00,20.92,20.96,20.92,20.95,223600.0,13.0225,13.0474,13.0225,13.0412,223600.0
2004-04-29 15:00:00,20.93,20.99,20.86,20.86,324200.0,13.0287,13.0661,12.9851,12.9851,324200.0
2004-04-29 15:30:00,20.86,20.99,20.86,20.95,340600.0,12.9851,13.0661,12.9851,13.0412,340600.0
2004-04-30 09:30:00,20.95,20.96,20.86,20.93,230600.0,13.0412,13.0474,12.9851,13.0287,230600.0
2004-04-30 10:00:00,20.95,21.12,20.89,21.11,298400.0,13.0412,13.147,13.0038,13.1408,298400.0
2004-04-30 10:30:00,21.11,21.15,21.07,21.14,270600.0,13.1408,13.1657,13.1159,13.1594,270600.0
2004-04-30 11:00:00,21.15,21.23,21.11,21.16,184000.0,13.1657,13.2155,13.1408,13.1719,184000.0
2004-04-30 11:30:00,21.16,21.19,21.08,21.17,159000.0,13.1719,13.1906,13.1221,13.1781,159000.0
2004-04-30 12:00:00,21.17,21.2,21.14,21.19,149600.0,13.1781,13.1968,13.1594,13.1906,149600.0
2004-04-30 12:30:00,21.19,21.21,21.14,21.17,213800.0,13.1906,13.203,13.1594,13.1781,213800.0
2004-04-30 13:00:00,21.17,21.23,21.16,21.2,106400.0,13.1781,13.2155,13.1719,13.1968,106400.0
2004-04-30 13:30:00,21.2,21.3,21.19,21.28,190600.0,13.1968,13.259,13.1906,13.2466,190600.0
2004-04-30 14:00:00,21.28,21.28,21.22,21.28,164000.0,13.2466,13.2466,13.2092,13.2466,164000.0
2004-04-30 14:30:00,21.28,21.3,21.19,21.19,225000.0,13.2466,13.259,13.1906,13.1906,225000.0
2004-04-30 15:00:00,21.2,21.2,21.09,21.11,280600.0,13.1968,13.1968,13.1283,13.1408,280600.0
2004-04-30 15:30:00,21.11,21.2,21.11,21.13,331800.0,13.1408,13.1968,13.1408,13.1532,331800.0
2004-05-03 09:30:00,21.19,21.25,21.08,21.17,145400.0,13.1906,13.2279,13.1221,13.1781,145400.0
2004-05-03 10:00:00,21.17,21.2,21.1,21.18,161800.0,13.1781,13.1968,13.1345,13.1843,161800.0
2004-05-03 10:30:00,21.19,21.24,21.12,21.16,109000.0,13.1906,13.2217,13.147,13.1719,109000.0
2004-05-03 11:00:00,21.14,21.15,21.07,21.09,125400.0,13.1594,13.1657,13.1159,13.1283,125400.0
2004-05-03 11:30:00,21.09,21.13,21.08,21.1,115400.0,13.1283,13.1532,13.1221,13.1345,115400.0
2004-05-03 12:00:00,21.1,21.11,21.0,21.05,213400.0,13.1345,13.1408,13.0723,13.1034,213400.0
2004-05-03 12:30:00,21.05,21.07,21.0,21.06,108000.0,13.1034,13.1159,13.0723,13.1096,108000.0
2004-05-03 13:00:00,21.06,21.06,21.03,21.05,128600.0,13.1096,13.1096,13.091,13.1034,128600.0
2004-05-03 13:30:00,21.05,21.06,21.03,21.03,146600.0,13.1034,13.1096,13.091,13.091,146600.0
2004-05-03 14:00:00,21.03,21.1,21.02,21.06,166000.0,13.091,13.1345,13.0847,13.1096,166000.0
2004-05-03 14:30:00,21.06,21.07,20.95,20.99,391800.0,13.1096,13.1159,13.0412,13.0661,391800.0
2004-05-03 15:00:00,20.99,21.0,20.97,20.98,246000.0,13.0661,13.0723,13.0536,13.0598,246000.0
2004-05-03 15:30:00,20.99,20.99,20.93,20.95,567800.0,13.0661,13.0661,13.0287,13.0412,567800.0
2004-05-04 09:30:00,21.03,21.03,20.82,20.84,333800.0,13.091,13.091,12.9602,12.9727,333800.0
2004-05-04 10:00:00,20.84,20.87,20.75,20.81,377600.0,12.9727,12.9914,12.9167,12.954,377600.0
2004-05-04 10:30:00,20.81,20.84,20.76,20.81,186600.0,12.954,12.9727,12.9229,12.954,186600.0
2004-05-04 11:00:00,20.8,20.88,20.8,20.82,128200.0,12.9478,12.9976,12.9478,12.9602,128200.0
2004-05-04 11:30:00,20.82,20.86,20.8,20.83,144800.0,12.9602,12.9851,12.9478,12.9665,144800.0
2004-05-04 12:00:00,20.84,20.84,20.77,20.79,99600.0,12.9727,12.9727,12.9291,12.9416,99600.0
2004-05-04 12:30:00,20.78,20.79,20.75,20.79,111800.0,12.9353,12.9416,12.9167,12.9416,111800.0
2004-05-04 13:00:00,20.81,20.85,20.79,20.82,104600.0,12.954,12.9789,12.9416,12.9602,104600.0
2004-05-04 13:30:00,20.82,20.84,20.79,20.79,125400.0,12.9602,12.9727,12.9416,12.9416,125400.0
2004-05-04 14:00:00,20.79,20.84,20.7,20.79,368800.0,12.9416,12.9727,12.8855,12.9416,368800.0
2004-05-04 14:30:00,20.79,20.93,20.74,20.92,355400.0,12.9416,13.0287,12.9104,13.0225,355400.0
2004-05-04 15:00:00,20.92,20.92,20.75,20.75,234400.0,13.0225,13.0225,12.9167,12.9167,234400.0
2004-05-04 15:30:00,20.75,20.79,20.69,20.75,315800.0,12.9167,12.9416,12.8793,12.9167,315800.0
2004-05-05 09:30:00,20.66,20.74,20.64,20.68,232800.0,12.8606,12.9104,12.8482,12.8731,232800.0
2004-05-05 10:00:00,20.68,20.84,20.67,20.78,343200.0,12.8731,12.9727,12.8669,12.9353,343200.0
2004-05-05 10:30:00,20.77,20.82,20.74,20.77,266600.0,12.9291,12.9602,12.9104,12.9291,266600.0
2004-05-05 11:00:00,20.78,20.82,20.74,20.81,252200.0,12.9353,12.9602,12.9104,12.954,252200.0
2004-05-05 11:30:00,20.81,20.84,20.79,20.82,115200.0,12.954,12.9727,12.9416,12.9602,115200.0
2004-05-05 12:00:00,20.82,20.82,20.75,20.78,110800.0,12.9602,12.9602,12.9167,12.9353,110800.0
2004-05-05 12:30:00,20.78,20.79,20.75,20.78,105000.0,12.9353,12.9416,12.9167,12.9353,105000.0
2004-05-05 13:00:00,20.78,20.82,20.76,20.76,103800.0,12.9353,12.9602,12.9229,12.9229,103800.0
2004-05-05 13:30:00,20.76,20.78,20.73,20.77,230200.0,12.9229,12.9353,12.9042,12.9291,230200.0
2004-05-05 14:00:00,20.77,20.81,20.72,20.8,237600.0,12.9291,12.954,12.898,12.9478,237600.0
2004-05-05 14:30:00,20.79,20.83,20.78,20.82,136000.0,12.9416,12.9665,12.9353,12.9602,136000.0
2004-05-05 15:00:00,20.82,20.82,20.78,20.82,217000.0,12.9602,12.9602,12.9353,12.9602,217000.0
2004-05-05 15:30:00,20.82,20.85,20.8,20.82,343200.0,12.9602,12.9789,12.9478,12.9602,343200.0
2004-05-06 09:30:00,20.7,20.74,20.68,20.71,143800.0,12.8855,12.9104,12.8731,12.8918,143800.0
2004-05-06 10:00:00,20.71,20.84,20.68,20.7,178600.0,12.8918,12.9727,12.8731,12.8855,178600.0
2004-05-06 10:30:00,20.7,20.72,20.61,20.65,131400.0,12.8855,12.898,12.8295,12.8544,131400.0
2004-05-06 11:00:00,20.68,20.73,20.66,20.71,120800.0,12.8731,12.9042,12.8606,12.8918,120800.0
2004-05-06 11:30:00,20.7,20.71,20.66,20.68,146000.0,12.8855,12.8918,12.8606,12.8731,146000.0
2004-05-06 12:00:00,20.68,20.7,20.61,20.61,75000.0,12.8731,12.8855,12.8295,12.8295,75000.0
2004-05-06 12:30:00,20.61,20.65,20.59,20.62,138800.0,12.8295,12.8544,12.8171,12.8357,138800.0
2004-05-06 13:00:00,20.61,20.66,20.59,20.65,57000.0,12.8295,12.8606,12.8171,12.8544,57000.0
2004-05-06 13:30:00,20.64,20.65,20.61,20.61,53200.0,12.8482,12.8544,12.8295,12.8295,53200.0
2004-05-06 14:00:00,20.61,20.62,20.57,20.58,81200.0,12.8295,12.8357,12.8046,12.8108,81200.0
2004-05-06 14:30:00,20.58,20.61,20.57,20.59,89400.0,12.8108,12.8295,12.8046,12.8171,89400.0
2004-05-06 15:00:00,20.59,20.61,20.58,20.61,215800.0,12.8171,12.8295,12.8108,12.8295,215800.0
2004-05-06 15:30:00,20.61,20.67,20.57,20.6,306200.0,12.8295,12.8669,12.8046,12.8233,306200.0
2004-05-07 09:30:00,20.5,20.61,20.48,20.53,391200.0,12.761,12.8295,12.7486,12.7797,391200.0
2004-05-07 10:00:00,20.53,20.6,20.5,20.59,292000.0,12.7797,12.8233,12.761,12.8171,292000.0
2004-05-07 10:30:00,20.58,20.66,20.52,20.54,155400.0,12.8108,12.8606,12.7735,12.7859,155400.0
2004-05-07 11:00:00,20.54,20.55,20.46,20.53,238400.0,12.7859,12.7922,12.7361,12.7797,238400.0
2004-05-07 11:30:00,20.53,20.55,20.43,20.46,81400.0,12.7797,12.7922,12.7175,12.7361,81400.0
2004-05-07 12:00:00,20.44,20.47,20.43,20.45,74600.0,12.7237,12.7424,12.7175,12.7299,74600.0
2004-05-07 12:30:00,20.45,20.47,20.4,20.4,80600.0,12.7299,12.7424,12.6988,12.6988,80600.0
2004-05-07 13:00:00,20.4,20.42,20.39,20.41,94400.0,12.6988,12.7112,12.6926,12.705,94400.0
2004-05-07 13:30:00,20.41,20.42,20.3,20.33,183200.0,12.705,12.7112,12.6365,12.6552,183200.0
2004-05-07 14:00:00,20.31,20.35,20.21,20.25,199400.0,12.6428,12.6677,12.5805,12.6054,199400.0
2004-05-07 14:30:00,20.25,20.31,20.22,20.24,198800.0,12.6054,12.6428,12.5867,12.5992,198800.0
2004-05-07 15:00:00,20.24,20.28,20.18,20.18,185200.0,12.5992,12.6241,12.5618,12.5618,185200.0
2004-05-07 15:30:00,20.18,20.22,20.14,20.16,342000.0,12.5618,12.5867,12.5369,12.5494,342000.0
2004-05-10 09:30:00,20.05,20.07,19.9,19.95,442200.0,12.4809,12.4934,12.3875,12.4187,442200.0
2004-05-10 10:00:00,19.96,20.0,19.81,19.94,266600.0,12.4249,12.4498,12.3315,12.4124,266600.0
2004-05-10 10:30:00,19.94,19.94,19.82,19.89,263600.0,12.4124,12.4124,12.3377,12.3813,263600.0
2004-05-10 11:00:00,19.88,19.89,19.77,19.8,237200.0,12.3751,12.3813,12.3066,12.3253,237200.0
2004-05-10 11:30:00,19.79,19.93,19.77,19.89,176600.0,12.3191,12.4062,12.3066,12.3813,176600.0
2004-05-10 12:00:00,19.89,19.99,19.89,19.98,171200.0,12.3813,12.4436,12.3813,12.4373,171200.0
2004-05-10 12:30:00,19.97,20.04,19.97,20.04,135600.0,12.4311,12.4747,12.4311,12.4747,135600.0
2004-05-10 13:00:00,20.04,20.04,19.96,19.98,124600.0,12.4747,12.4747,12.4249,12.4373,124600.0
2004-05-10 13:30:00,19.97,20.01,19.93,19.95,114200.0,12.4311,12.456,12.4062,12.4187,114200.0
2004-05-10 14:00:00,19.95,19.95,19.88,19.89,138400.0,12.4187,12.4187,12.3751,12.3813,138400.0
2004-05-10 14:30:00,19.89,19.97,19.88,19.97,146000.0,12.3813,12.4311,12.3751,12.4311,146000.0
2004-05-10 15:00:00,19.97,19.99,19.91,19.92,156600.0,12.4311,12.4436,12.3938,12.4,156600.0
2004-05-10 15:30:00,19.92,19.93,19.83,19.86,816200.0,12.4,12.4062,12.344,12.3626,816200.0
2004-05-11 09:30:00,19.8,19.93,19.79,19.88,245800.0,12.3253,12.4062,12.3191,12.3751,245800.0
2004-05-11 10:00:00,19.87,19.89,19.84,19.84,235000.0,12.3689,12.3813,12.3502,12.3502,235000.0
2004-05-11 10:30:00,19.84,19.91,19.84,19.85,177000.0,12.3502,12.3938,12.3502,12.3564,177000.0
2004-05-11 11:00:00,19.85,19.9,19.84,19.86,149000.0,12.3564,12.3875,12.3502,12.3626,149000.0
2004-05-11 11:30:00,19.86,19.86,19.75,19.75,286000.0,12.3626,12.3626,12.2942,12.2942,286000.0
2004-05-11 12:00:00,19.75,19.8,19.73,19.76,302200.0,12.2942,12.3253,12.2817,12.3004,302200.0
2004-05-11 12:30:00,19.75,19.75,19.71,19.74,157600.0,12.2942,12.2942,12.2693,12.2879,157600.0
2004-05-11 13:00:00,19.72,19.74,19.7,19.71,193800.0,12.2755,12.2879,12.263,12.2693,193800.0
2004-05-11 13:30:00,19.72,19.73,19.65,19.68,234000.0,12.2755,12.2817,12.2319,12.2506,234000.0
2004-05-11 14:00:00,19.69,19.74,19.65,19.72,474400.0,12.2568,12.2879,12.2319,12.2755,474400.0
2004-05-11 14:30:00,19.74,19.8,19.73,19.79,847600.0,12.2879,12.3253,12.2817,12.3191,847600.0
2004-05-11 15:00:00,19.79,19.81,19.72,19.73,300400.0,12.3191,12.3315,12.2755,12.2817,300400.0
2004-05-11 15:30:00,19.73,19.74,19.63,19.74,472400.0,12.2817,12.2879,12.2195,12.2879,472400.0
2004-05-12 09:30:00,19.79,19.8,19.72,19.73,222000.0,12.3485,12.3548,12.3048,12.3111,222000.0
2004-05-12 10:00:00,19.72,19.75,19.67,19.68,260000.0,12.3048,12.3236,12.2736,12.2799,260000.0
2004-05-12 10:30:00,19.68,19.72,19.65,19.71,165000.0,12.2799,12.3048,12.2612,12.2986,165000.0
2004-05-12 11:00:00,19.72,19.72,19.61,19.64,204400.0,12.3048,12.3048,12.2362,12.2549,204400.0
2004-05-12 11:30:00,19.64,19.68,19.59,19.6,179800.0,12.2549,12.2799,12.2237,12.23,179800.0
2004-05-12 12:00:00,19.6,19.65,19.56,19.63,104600.0,12.23,12.2612,12.205,12.2487,104600.0
2004-05-12 12:30:00,19.63,19.65,19.59,19.61,130200.0,12.2487,12.2612,12.2237,12.2362,130200.0
2004-05-12 13:00:00,19.61,19.64,19.59,19.6,72200.0,12.2362,12.2549,12.2237,12.23,72200.0
2004-05-12 13:30:00,19.6,19.61,19.56,19.61,107800.0,12.23,12.2362,12.205,12.2362,107800.0
2004-05-12 14:00:00,19.61,19.63,19.58,19.61,119400.0,12.2362,12.2487,12.2175,12.2362,119400.0
2004-05-12 14:30:00,19.61,19.71,19.6,19.68,172600.0,12.2362,12.2986,12.23,12.2799,172600.0
2004-05-12 15:00:00,19.68,19.79,19.67,19.77,410200.0,12.2799,12.3485,12.2736,12.336,410200.0
2004-05-12 15:30:00,19.77,19.87,19.73,19.87,413800.0,12.336,12.3984,12.3111,12.3984,413800.0
2004-05-13 09:30:00,19.9,19.95,19.84,19.9,273600.0,12.4172,12.4484,12.3797,12.4172,273600.0
2004-05-13 10:00:00,19.89,20.0,19.86,19.9,240200.0,12.4109,12.4796,12.3922,12.4172,240200.0
2004-05-13 10:30:00,19.9,19.95,19.85,19.93,217400.0,12.4172,12.4484,12.386,12.4359,217400.0
2004-05-13 11:00:00,19.93,19.94,19.89,19.9,156600.0,12.4359,12.4421,12.4109,12.4172,156600.0
2004-05-13 11:30:00,19.91,20.0,19.9,20.0,185600.0,12.4234,12.4796,12.4172,12.4796,185600.0
2004-05-13 12:00:00,19.99,20.01,19.89,19.89,147200.0,12.4733,12.4858,12.4109,12.4109,147200.0
2004-05-13 12:30:00,19.9,19.92,19.86,19.9,73600.0,12.4172,12.4296,12.3922,12.4172,73600.0
2004-05-13 13:00:00,19.9,19.94,19.88,19.93,272200.0,12.4172,12.4421,12.4047,12.4359,272200.0
2004-05-13 13:30:00,19.92,19.93,19.9,19.91,121400.0,12.4296,12.4359,12.4172,12.4234,121400.0
2004-05-13 14:00:00,19.91,19.92,19.79,19.84,283400.0,12.4234,12.4296,12.3485,12.3797,283400.0
2004-05-13 14:30:00,19.84,19.87,19.81,19.85,197000.0,12.3797,12.3984,12.361,12.386,197000.0
2004-05-13 15:00:00,19.85,19.95,19.84,19.92,156200.0,12.386,12.4484,12.3797,12.4296,156200.0
2004-05-13 15:30:00,19.92,19.93,19.84,19.89,266000.0,12.4296,12.4359,12.3797,12.4109,266000.0
2004-05-14 09:30:00,19.78,19.95,19.72,19.72,263800.0,12.3423,12.4484,12.3048,12.3048,263800.0
2004-05-14 10:00:00,19.75,19.85,19.72,19.79,114800.0,12.3236,12.386,12.3048,12.3485,114800.0
2004-05-14 10:30:00,19.81,19.95,19.79,19.93,124800.0,12.361,12.4484,12.3485,12.4359,124800.0
2004-05-14 11:00:00,19.93,19.93,19.85,19.88,150600.0,12.4359,12.4359,12.386,12.4047,150600.0
2004-05-14 11:30:00,19.88,19.9,19.85,19.85,72800.0,12.4047,12.4172,12.386,12.386,72800.0
2004-05-14 12:00:00,19.86,19.95,19.86,19.93,85800.0,12.3922,12.4484,12.3922,12.4359,85800.0
2004-05-14 12:30:00,19.92,19.93,19.86,19.92,78800.0,12.4296,12.4359,12.3922,12.4296,78800.0
2004-05-14 13:00:00,19.92,19.99,19.91,19.91,67800.0,12.4296,12.4733,12.4234,12.4234,67800.0
2004-05-14 13:30:00,19.92,19.94,19.88,19.94,93400.0,12.4296,12.4421,12.4047,12.4421,93400.0
2004-05-14 14:00:00,19.93,19.98,19.9,19.92,96800.0,12.4359,12.4671,12.4172,12.4296,96800.0
2004-05-14 14:30:00,19.92,19.98,19.91,19.95,83200.0,12.4296,12.4671,12.4234,12.4484,83200.0
2004-05-14 15:00:00,19.96,19.96,19.89,19.92,130200.0,12.4546,12.4546,12.4109,12.4296,130200.0
2004-05-14 15:30:00,19.91,19.93,19.83,19.87,127400.0,12.4234,12.4359,12.3735,12.3984,127400.0
2004-05-17 09:30:00,19.58,19.7,19.49,19.53,436400.0,12.2175,12.2924,12.1613,12.1863,436400.0
2004-05-17 10:00:00,19.52,19.52,19.36,19.48,343200.0,12.1801,12.1801,12.0802,12.1551,343200.0
2004-05-17 10:30:00,19.5,19.55,19.44,19.45,290200.0,12.1676,12.1988,12.1301,12.1364,290200.0
2004-05-17 11:00:00,19.45,19.59,19.41,19.58,185600.0,12.1364,12.2237,12.1114,12.2175,185600.0
2004-05-17 11:30:00,19.57,19.6,19.54,19.58,118200.0,12.2113,12.23,12.1925,12.2175,118200.0
2004-05-17 12:00:00,19.57,19.6,19.44,19.49,96400.0,12.2113,12.23,12.1301,12.1613,96400.0
2004-05-17 12:30:00,19.49,19.53,19.49,19.53,113600.0,12.1613,12.1863,12.1613,12.1863,113600.0
2004-05-17 13:00:00,19.54,19.55,19.53,19.54,250400.0,12.1925,12.1988,12.1863,12.1925,250400.0
2004-05-17 13:30:00,19.54,19.61,19.53,19.58,239800.0,12.1925,12.2362,12.1863,12.2175,239800.0
2004-05-17 14:00:00,19.57,19.64,19.56,19.6,186800.0,12.2113,12.2549,12.205,12.23,186800.0
2004-05-17 14:30:00,19.6,19.63,19.58,19.62,181200.0,12.23,12.2487,12.2175,12.2425,181200.0
2004-05-17 15:00:00,19.63,19.7,19.63,19.63,215000.0,12.2487,12.2924,12.2487,12.2487,215000.0
2004-05-17 15:30:00,19.65,19.65,19.56,19.59,235400.0,12.2612,12.2612,12.205,12.2237,235400.0
2004-05-18 09:30:00,19.85,20.13,19.85,20.13,802000.0,12.386,12.5607,12.386,12.5607,802000.0
2004-05-18 10:00:00,20.13,20.18,20.07,20.09,388400.0,12.5607,12.5919,12.5232,12.5357,388400.0
2004-05-18 10:30:00,20.09,20.25,20.09,20.23,301600.0,12.5357,12.6356,12.5357,12.6231,301600.0
2004-05-18 11:00:00,20.23,20.23,20.15,20.22,244400.0,12.6231,12.6231,12.5732,12.6168,244400.0
2004-05-18 11:30:00,20.22,20.35,20.2,20.34,399200.0,12.6168,12.698,12.6044,12.6917,399200.0
2004-05-18 12:00:00,20.34,20.43,20.32,20.43,382600.0,12.6917,12.7479,12.6792,12.7479,382600.0
2004-05-18 12:30:00,20.42,20.45,20.36,20.44,220600.0,12.7416,12.7604,12.7042,12.7541,220600.0
2004-05-18 13:00:00,20.44,20.56,20.43,20.56,313400.0,12.7541,12.829,12.7479,12.829,313400.0
2004-05-18 13:30:00,20.55,20.68,20.54,20.55,507000.0,12.8227,12.9039,12.8165,12.8227,507000.0
2004-05-18 14:00:00,20.56,20.59,20.53,20.59,412600.0,12.829,12.8477,12.8103,12.8477,412600.0
2004-05-18 14:30:00,20.59,20.61,20.55,20.56,282600.0,12.8477,12.8602,12.8227,12.829,282600.0
2004-05-18 15:00:00,20.56,20.63,20.53,20.62,471200.0,12.829,12.8727,12.8103,12.8664,471200.0
2004-05-18 15:30:00,20.62,20.63,20.57,20.59,532800.0,12.8664,12.8727,12.8352,12.8477,532800.0
2004-05-19 09:30:00,20.58,20.68,20.5,20.57,369600.0,12.8415,12.9039,12.7916,12.8352,369600.0
2004-05-19 10:00:00,20.57,20.67,20.57,20.6,315000.0,12.8352,12.8976,12.8352,12.8539,315000.0
2004-05-19 10:30:00,20.6,20.61,20.53,20.53,265800.0,12.8539,12.8602,12.8103,12.8103,265800.0
2004-05-19 11:00:00,20.5,20.5,20.39,20.4,527600.0,12.7916,12.7916,12.7229,12.7292,527600.0
2004-05-19 11:30:00,20.4,20.41,20.34,20.36,140000.0,12.7292,12.7354,12.6917,12.7042,140000.0
2004-05-19 12:00:00,20.36,20.39,20.35,20.38,82800.0,12.7042,12.7229,12.698,12.7167,82800.0
2004-05-19 12:30:00,20.38,20.43,20.37,20.39,113400.0,12.7167,12.7479,12.7104,12.7229,113400.0
2004-05-19 13:00:00,20.4,20.42,20.39,20.4,138600.0,12.7292,12.7416,12.7229,12.7292,138600.0
2004-05-19 13:30:00,20.4,20.45,20.4,20.43,369200.0,12.7292,12.7604,12.7292,12.7479,369200.0
2004-05-19 14:00:00,20.43,20.44,20.3,20.33,305000.0,12.7479,12.7541,12.6668,12.6855,305000.0
2004-05-19 14:30:00,20.33,20.35,20.29,20.3,282600.0,12.6855,12.698,12.6605,12.6668,282600.0
2004-05-19 15:00:00,20.29,20.31,20.24,20.25,477600.0,12.6605,12.673,12.6293,12.6356,477600.0
2004-05-19 15:30:00,20.25,20.31,20.11,20.16,719600.0,12.6356,12.673,12.5482,12.5794,719600.0
2004-05-20 09:30:00,20.2,20.32,20.13,20.27,239800.0,12.6044,12.6792,12.5607,12.648,239800.0
2004-05-20 10:00:00,20.27,20.27,20.09,20.11,237000.0,12.648,12.648,12.5357,12.5482,237000.0
2004-05-20 10:30:00,20.13,20.17,20.08,20.11,188000.0,12.5607,12.5856,12.5295,12.5482,188000.0
2004-05-20 11:00:00,20.11,20.15,20.11,20.12,156600.0,12.5482,12.5732,12.5482,12.5544,156600.0
2004-05-20 11:30:00,20.13,20.2,20.12,20.14,226600.0,12.5607,12.6044,12.5544,12.5669,226600.0
2004-05-20 12:00:00,20.14,20.15,20.08,20.12,125000.0,12.5669,12.5732,12.5295,12.5544,125000.0
2004-05-20 12:30:00,20.11,20.19,20.11,20.17,133800.0,12.5482,12.5981,12.5482,12.5856,133800.0
2004-05-20 13:00:00,20.18,20.19,20.15,20.18,95600.0,12.5919,12.5981,12.5732,12.5919,95600.0
2004-05-20 13:30:00,20.18,20.21,20.15,20.2,76200.0,12.5919,12.6106,12.5732,12.6044,76200.0
2004-05-20 14:00:00,20.21,20.25,20.21,20.23,100800.0,12.6106,12.6356,12.6106,12.6231,100800.0
2004-05-20 14:30:00,20.24,20.28,20.22,20.28,172000.0,12.6293,12.6543,12.6168,12.6543,172000.0
2004-05-20 15:00:00,20.28,20.32,20.25,20.31,204000.0,12.6543,12.6792,12.6356,12.673,204000.0
2004-05-20 15:30:00,20.31,20.33,20.29,20.33,281800.0,12.673,12.6855,12.6605,12.6855,281800.0
2004-05-21 09:30:00,20.43,20.43,20.36,20.4,227600.0,12.7479,12.7479,12.7042,12.7292,227600.0
2004-05-21 10:00:00,20.4,20.45,20.36,20.38,174400.0,12.7292,12.7604,12.7042,12.7167,174400.0
2004-05-21 10:30:00,20.38,20.51,20.36,20.49,235200.0,12.7167,12.7978,12.7042,12.7853,235200.0
2004-05-21 11:00:00,20.5,20.55,20.49,20.5,155400.0,12.7916,12.8227,12.7853,12.7916,155400.0
2004-05-21 11:30:00,20.5,20.5,20.45,20.5,169400.0,12.7916,12.7916,12.7604,12.7916,169400.0
2004-05-21 12:00:00,20.5,20.53,20.47,20.52,67200.0,12.7916,12.8103,12.7728,12.804,67200.0
2004-05-21 12:30:00,20.52,20.59,20.5,20.58,128600.0,12.804,12.8477,12.7916,12.8415,128600.0
2004-05-21 13:00:00,20.58,20.59,20.55,20.55,70400.0,12.8415,12.8477,12.8227,12.8227,70400.0
2004-05-21 13:30:00,20.55,20.55,20.43,20.46,100200.0,12.8227,12.8227,12.7479,12.7666,100200.0
2004-05-21 14:00:00,20.46,20.47,20.41,20.42,119200.0,12.7666,12.7728,12.7354,12.7416,119200.0
2004-05-21 14:30:00,20.42,20.43,20.3,20.32,181600.0,12.7416,12.7479,12.6668,12.6792,181600.0
2004-05-21 15:00:00,20.32,20.34,20.27,20.32,152800.0,12.6792,12.6917,12.648,12.6792,152800.0
2004-05-21 15:30:00,20.31,20.38,20.31,20.36,239600.0,12.673,12.7167,12.673,12.7042,239600.0
2004-05-24 09:30:00,20.45,20.48,20.32,20.45,174600.0,12.7604,12.7791,12.6792,12.7604,174600.0
2004-05-24 10:00:00,20.45,20.46,20.34,20.37,101000.0,12.7604,12.7666,12.6917,12.7104,101000.0
2004-05-24 10:30:00,20.37,20.42,20.34,20.36,91000.0,12.7104,12.7416,12.6917,12.7042,91000.0
2004-05-24 11:00:00,20.37,20.39,20.26,20.28,159800.0,12.7104,12.7229,12.6418,12.6543,159800.0
2004-05-24 11:30:00,20.29,20.34,20.24,20.32,104600.0,12.6605,12.6917,12.6293,12.6792,104600.0
2004-05-24 12:00:00,20.31,20.39,20.31,20.39,152600.0,12.673,12.7229,12.673,12.7229,152600.0
2004-05-24 12:30:00,20.4,20.43,20.38,20.39,110600.0,12.7292,12.7479,12.7167,12.7229,110600.0
2004-05-24 13:00:00,20.39,20.46,20.39,20.44,52000.0,12.7229,12.7666,12.7229,12.7541,52000.0
2004-05-24 13:30:00,20.44,20.49,20.43,20.47,85400.0,12.7541,12.7853,12.7479,12.7728,85400.0
2004-05-24 14:00:00,20.47,20.5,20.43,20.44,152000.0,12.7728,12.7916,12.7479,12.7541,152000.0
2004-05-24 14:30:00,20.45,20.49,20.42,20.48,96800.0,12.7604,12.7853,12.7416,12.7791,96800.0
2004-05-24 15:00:00,20.48,20.55,20.46,20.5,285200.0,12.7791,12.8227,12.7666,12.7916,285200.0
2004-05-24 15:30:00,20.5,20.5,20.4,20.43,483000.0,12.7916,12.7916,12.7292,12.7479,483000.0
2004-05-25 09:30:00,20.35,20.4,20.2,20.24,284200.0,12.698,12.7292,12.6044,12.6293,284200.0
2004-05-25 10:00:00,20.24,20.3,20.19,20.25,209800.0,12.6293,12.6668,12.5981,12.6356,209800.0
2004-05-25 10:30:00,20.24,20.35,20.24,20.29,191800.0,12.6293,12.698,12.6293,12.6605,191800.0
2004-05-25 11:00:00,20.29,20.3,20.23,20.27,113000.0,12.6605,12.6668,12.6231,12.648,113000.0
2004-05-25 11:30:00,20.27,20.27,20.22,20.23,132400.0,12.648,12.648,12.6168,12.6231,132400.0
2004-05-25 12:00:00,20.22,20.27,20.21,20.24,92800.0,12.6168,12.648,12.6106,12.6293,92800.0
2004-05-25 12:30:00,20.24,20.3,20.23,20.3,88200.0,12.6293,12.6668,12.6231,12.6668,88200.0
2004-05-25 13:00:00,20.3,20.33,20.3,20.32,132000.0,12.6668,12.6855,12.6668,12.6792,132000.0
2004-05-25 13:30:00,20.32,20.44,20.32,20.41,120200.0,12.6792,12.7541,12.6792,12.7354,120200.0
2004-05-25 14:00:00,20.41,20.42,20.36,20.42,123800.0,12.7354,12.7416,12.7042,12.7416,123800.0
2004-05-25 14:30:00,20.41,20.53,20.41,20.52,334000.0,12.7354,12.8103,12.7354,12.804,334000.0
2004-05-25 15:00:00,20.53,20.6,20.5,20.59,241000.0,12.8103,12.8539,12.7916,12.8477,241000.0
2004-05-25 15:30:00,20.59,20.61,20.55,20.58,463200.0,12.8477,12.8602,12.8227,12.8415,463200.0
2004-05-26 09:30:00,20.43,20.57,20.43,20.45,172000.0,12.7479,12.8352,12.7479,12.7604,172000.0
2004-05-26 10:00:00,20.45,20.5,20.39,20.5,161000.0,12.7604,12.7916,12.7229,12.7916,161000.0
2004-05-26 10:30:00,20.5,20.55,20.44,20.52,143400.0,12.7916,12.8227,12.7541,12.804,143400.0
2004-05-26 11:00:00,20.5,20.55,20.48,20.5,89200.0,12.7916,12.8227,12.7791,12.7916,89200.0
2004-05-26 11:30:00,20.5,20.64,20.47,20.61,99800.0,12.7916,12.8789,12.7728,12.8602,99800.0
2004-05-26 12:00:00,20.61,20.64,20.59,20.61,158600.0,12.8602,12.8789,12.8477,12.8602,158600.0
2004-05-26 12:30:00,20.61,20.65,20.57,20.59,90000.0,12.8602,12.8851,12.8352,12.8477,90000.0
2004-05-26 13:00:00,20.59,20.59,20.55,20.57,97400.0,12.8477,12.8477,12.8227,12.8352,97400.0
2004-05-26 13:30:00,20.57,20.62,20.55,20.59,169600.0,12.8352,12.8664,12.8227,12.8477,169600.0
2004-05-26 14:00:00,20.58,20.58,20.49,20.56,187000.0,12.8415,12.8415,12.7853,12.829,187000.0
2004-05-26 14:30:00,20.56,20.68,20.56,20.65,286600.0,12.829,12.9039,12.829,12.8851,286600.0
2004-05-26 15:00:00,20.65,20.67,20.57,20.57,250600.0,12.8851,12.8976,12.8352,12.8352,250600.0
2004-05-26 15:30:00,20.56,20.64,20.56,20.6,241000.0,12.829,12.8789,12.829,12.8539,241000.0
2004-05-27 09:30:00,20.38,20.58,20.18,20.54,412000.0,12.7167,12.8415,12.5919,12.8165,412000.0
2004-05-27 10:00:00,20.53,20.57,20.4,20.4,240600.0,12.8103,12.8352,12.7292,12.7292,240600.0
2004-05-27 10:30:00,20.4,20.41,20.33,20.35,377000.0,12.7292,12.7354,12.6855,12.698,377000.0
2004-05-27 11:00:00,20.35,20.37,20.3,20.33,174200.0,12.698,12.7104,12.6668,12.6855,174200.0
2004-05-27 11:30:00,20.34,20.34,20.28,20.28,391400.0,12.6917,12.6917,12.6543,12.6543,391400.0
2004-05-27 12:00:00,20.28,20.29,20.23,20.29,159600.0,12.6543,12.6605,12.6231,12.6605,159600.0
2004-05-27 12:30:00,20.29,20.29,20.25,20.25,170000.0,12.6605,12.6605,12.6356,12.6356,170000.0
2004-05-27 13:00:00,20.25,20.29,20.23,20.26,156800.0,12.6356,12.6605,12.6231,12.6418,156800.0
2004-05-27 13:30:00,20.26,20.26,20.23,20.25,178200.0,12.6418,12.6418,12.6231,12.6356,178200.0
2004-05-27 14:00:00,20.25,20.28,20.24,20.25,327400.0,12.6356,12.6543,12.6293,12.6356,327400.0
2004-05-27 14:30:00,20.25,20.27,20.25,20.25,286000.0,12.6356,12.648,12.6356,12.6356,286000.0
2004-05-27 15:00:00,20.25,20.27,20.23,20.26,279800.0,12.6356,12.648,12.6231,12.6418,279800.0
2004-05-27 15:30:00,20.26,20.35,20.25,20.29,512600.0,12.6418,12.698,12.6356,12.6605,512600.0
2004-05-28 09:30:00,20.34,20.34,20.18,20.25,154000.0,12.6917,12.6917,12.5919,12.6356,154000.0
2004-05-28 10:00:00,20.25,20.3,20.13,20.15,143800.0,12.6356,12.6668,12.5607,12.5732,143800.0
2004-05-28 10:30:00,20.15,20.23,20.15,20.23,223600.0,12.5732,12.6231,12.5732,12.6231,223600.0
2004-05-28 11:00:00,20.23,20.34,20.23,20.32,93400.0,12.6231,12.6917,12.6231,12.6792,93400.0
2004-05-28 11:30:00,20.32,20.32,20.25,20.28,90200.0,12.6792,12.6792,12.6356,12.6543,90200.0
2004-05-28 12:00:00,20.28,20.34,20.28,20.31,49800.0,12.6543,12.6917,12.6543,12.673,49800.0
2004-05-28 12:30:00,20.31,20.33,20.29,20.3,68800.0,12.673,12.6855,12.6605,12.6668,68800.0
2004-05-28 13:00:00,20.31,20.39,20.3,20.36,103000.0,12.673,12.7229,12.6668,12.7042,103000.0
2004-05-28 13:30:00,20.36,20.4,20.31,20.31,151400.0,12.7042,12.7292,12.673,12.673,151400.0
2004-05-28 14:00:00,20.31,20.36,20.31,20.34,83000.0,12.673,12.7042,12.673,12.6917,83000.0
2004-05-28 14:30:00,20.34,20.39,20.34,20.36,107400.0,12.6917,12.7229,12.6917,12.7042,107400.0
2004-05-28 15:00:00,20.36,20.37,20.29,20.34,197400.0,12.7042,12.7104,12.6605,12.6917,197400.0
2004-05-28 15:30:00,20.34,20.35,20.3,20.32,316600.0,12.6917,12.698,12.6668,12.6792,316600.0
2004-06-01 09:30:00,20.33,20.33,20.18,20.25,203600.0,12.6855,12.6855,12.5919,12.6356,203600.0
2004-06-01 10:00:00,20.29,20.36,20.25,20.28,157600.0,12.6605,12.7042,12.6356,12.6543,157600.0
2004-06-01 10:30:00,20.28,20.32,20.23,20.28,176400.0,12.6543,12.6792,12.6231,12.6543,176400.0
2004-06-01 11:00:00,20.31,20.31,20.2,20.23,130800.0,12.673,12.673,12.6044,12.6231,130800.0
2004-06-01 11:30:00,20.24,20.31,20.23,20.28,134400.0,12.6293,12.673,12.6231,12.6543,134400.0
2004-06-01 12:00:00,20.28,20.3,20.24,20.29,97800.0,12.6543,12.6668,12.6293,12.6605,97800.0
2004-06-01 12:30:00,20.28,20.36,20.27,20.36,119400.0,12.6543,12.7042,12.648,12.7042,119400.0
2004-06-01 13:00:00,20.36,20.38,20.32,20.33,61800.0,12.7042,12.7167,12.6792,12.6855,61800.0
2004-06-01 13:30:00,20.32,20.32,20.27,20.29,87000.0,12.6792,12.6792,12.648,12.6605,87000.0
2004-06-01 14:00:00,20.28,20.33,20.23,20.23,123200.0,12.6543,12.6855,12.6231,12.6231,123200.0
2004-06-01 14:30:00,20.23,20.27,20.22,20.27,120800.0,12.6231,12.648,12.6168,12.648,120800.0
2004-06-01 15:00:00,20.27,20.3,20.23,20.3,158400.0,12.648,12.6668,12.6231,12.6668,158400.0
2004-06-01 15:30:00,20.3,20.4,20.3,20.38,172800.0,12.6668,12.7292,12.6668,12.7167,172800.0
2004-06-02 09:30:00,20.34,20.49,20.34,20.45,155800.0,12.6917,12.7853,12.6917,12.7604,155800.0
2004-06-02 10:00:00,20.45,20.45,20.39,20.39,180600.0,12.7604,12.7604,12.7229,12.7229,180600.0
2004-06-02 10:30:00,20.39,20.43,20.38,20.39,317200.0,12.7229,12.7479,12.7167,12.7229,317200.0
2004-06-02 11:00:00,20.39,20.43,20.37,20.39,219000.0,12.7229,12.7479,12.7104,12.7229,219000.0
2004-06-02 11:30:00,20.39,20.43,20.38,20.39,92400.0,12.7229,12.7479,12.7167,12.7229,92400.0
2004-06-02 12:00:00,20.4,20.44,20.38,20.39,94200.0,12.7292,12.7541,12.7167,12.7229,94200.0
2004-06-02 12:30:00,20.39,20.43,20.37,20.37,78200.0,12.7229,12.7479,12.7104,12.7104,78200.0
2004-06-02 13:00:00,20.37,20.38,20.35,20.38,75600.0,12.7104,12.7167,12.698,12.7167,75600.0
2004-06-02 13:30:00,20.38,20.38,20.36,20.36,59400.0,12.7167,12.7167,12.7042,12.7042,59400.0
2004-06-02 14:00:00,20.36,20.45,20.36,20.44,175600.0,12.7042,12.7604,12.7042,12.7541,175600.0
2004-06-02 14:30:00,20.44,20.46,20.42,20.43,132000.0,12.7541,12.7666,12.7416,12.7479,132000.0
2004-06-02 15:00:00,20.43,20.45,20.41,20.44,193600.0,12.7479,12.7604,12.7354,12.7541,193600.0
2004-06-02 15:30:00,20.44,20.47,20.41,20.42,242600.0,12.7541,12.7728,12.7354,12.7416,242600.0
2004-06-03 09:30:00,20.35,20.44,20.34,20.42,137200.0,12.698,12.7541,12.6917,12.7416,137200.0
2004-06-03 10:00:00,20.42,20.42,20.36,20.39,118600.0,12.7416,12.7416,12.7042,12.7229,118600.0
2004-06-03 10:30:00,20.4,20.43,20.39,20.4,70200.0,12.7292,12.7479,12.7229,12.7292,70200.0
2004-06-03 11:00:00,20.39,20.41,20.37,20.4,63400.0,12.7229,12.7354,12.7104,12.7292,63400.0
2004-06-03 11:30:00,20.4,20.41,20.39,20.41,89600.0,12.7292,12.7354,12.7229,12.7354,89600.0
2004-06-03 12:00:00,20.4,20.42,20.39,20.4,40800.0,12.7292,12.7416,12.7229,12.7292,40800.0
2004-06-03 12:30:00,20.4,20.4,20.35,20.35,67000.0,12.7292,12.7292,12.698,12.698,67000.0
2004-06-03 13:00:00,20.35,20.42,20.35,20.42,51800.0,12.698,12.7416,12.698,12.7416,51800.0
2004-06-03 13:30:00,20.41,20.41,20.32,20.34,115800.0,12.7354,12.7354,12.6792,12.6917,115800.0
2004-06-03 14:00:00,20.34,20.37,20.31,20.35,107200.0,12.6917,12.7104,12.673,12.698,107200.0
2004-06-03 14:30:00,20.36,20.41,20.35,20.4,95200.0,12.7042,12.7354,12.698,12.7292,95200.0
2004-06-03 15:00:00,20.4,20.4,20.35,20.36,281600.0,12.7292,12.7292,12.698,12.7042,281600.0
2004-06-03 15:30:00,20.36,20.38,20.34,20.36,266200.0,12.7042,12.7167,12.6917,12.7042,266200.0
2004-06-04 09:30:00,20.43,20.54,20.41,20.49,200000.0,12.7479,12.8165,12.7354,12.7853,200000.0
2004-06-04 10:00:00,20.49,20.55,20.44,20.52,119000.0,12.7853,12.8227,12.7541,12.804,119000.0
2004-06-04 10:30:00,20.51,20.53,20.48,20.5,106800.0,12.7978,12.8103,12.7791,12.7916,106800.0
2004-06-04 11:00:00,20.5,20.54,20.49,20.52,104600.0,12.7916,12.8165,12.7853,12.804,104600.0
2004-06-04 11:30:00,20.52,20.53,20.5,20.52,84000.0,12.804,12.8103,12.7916,12.804,84000.0
2004-06-04 12:00:00,20.52,20.57,20.5,20.56,82200.0,12.804,12.8352,12.7916,12.829,82200.0
2004-06-04 12:30:00,20.57,20.63,20.56,20.56,136400.0,12.8352,12.8727,12.829,12.829,136400.0
2004-06-04 13:00:00,20.56,20.57,20.54,20.56,32200.0,12.829,12.8352,12.8165,12.829,32200.0
2004-06-04 13:30:00,20.56,20.61,20.54,20.61,76400.0,12.829,12.8602,12.8165,12.8602,76400.0
2004-06-04 14:00:00,20.6,20.6,20.51,20.55,218600.0,12.8539,12.8539,12.7978,12.8227,218600.0
2004-06-04 14:30:00,20.54,20.56,20.52,20.56,103600.0,12.8165,12.829,12.804,12.829,103600.0
2004-06-04 15:00:00,20.57,20.6,20.53,20.57,134000.0,12.8352,12.8539,12.8103,12.8352,134000.0
2004-06-04 15:30:00,20.57,20.58,20.46,20.53,209400.0,12.8352,12.8415,12.7666,12.8103,209400.0
2004-06-07 09:30:00,20.59,20.7,20.59,20.67,181400.0,12.8477,12.9163,12.8477,12.8976,181400.0
2004-06-07 10:00:00,20.66,20.7,20.64,20.7,147600.0,12.8914,12.9163,12.8789,12.9163,147600.0
2004-06-07 10:30:00,20.7,20.73,20.66,20.67,110200.0,12.9163,12.9351,12.8914,12.8976,110200.0
2004-06-07 11:00:00,20.67,20.75,20.66,20.73,114200.0,12.8976,12.9475,12.8914,12.9351,114200.0
2004-06-07 11:30:00,20.72,20.73,20.68,20.72,39800.0,12.9288,12.9351,12.9039,12.9288,39800.0
2004-06-07 12:00:00,20.72,20.73,20.68,20.71,66600.0,12.9288,12.9351,12.9039,12.9226,66600.0
2004-06-07 12:30:00,20.71,20.71,20.68,20.69,47600.0,12.9226,12.9226,12.9039,12.9101,47600.0
2004-06-07 13:00:00,20.68,20.71,20.68,20.71,104000.0,12.9039,12.9226,12.9039,12.9226,104000.0
2004-06-07 13:30:00,20.71,20.72,20.68,20.68,100200.0,12.9226,12.9288,12.9039,12.9039,100200.0
2004-06-07 14:00:00,20.68,20.71,20.68,20.71,89200.0,12.9039,12.9226,12.9039,12.9226,89200.0
2004-06-07 14:30:00,20.71,20.75,20.71,20.75,94200.0,12.9226,12.9475,12.9226,12.9475,94200.0
2004-06-07 15:00:00,20.75,20.77,20.74,20.77,132600.0,12.9475,12.96,12.9413,12.96,132600.0
2004-06-07 15:30:00,20.75,20.78,20.74,20.75,290800.0,12.9475,12.9663,12.9413,12.9475,290800.0
2004-06-08 09:30:00,20.66,20.76,20.6,20.63,148000.0,12.8914,12.9538,12.8539,12.8727,148000.0
2004-06-08 10:00:00,20.64,20.69,20.61,20.68,96000.0,12.8789,12.9101,12.8602,12.9039,96000.0
2004-06-08 10:30:00,20.68,20.72,20.66,20.66,152800.0,12.9039,12.9288,12.8914,12.8914,152800.0
2004-06-08 11:00:00,20.66,20.69,20.65,20.67,95800.0,12.8914,12.9101,12.8851,12.8976,95800.0
2004-06-08 11:30:00,20.67,20.68,20.64,20.66,195600.0,12.8976,12.9039,12.8789,12.8914,195600.0
2004-06-08 12:00:00,20.66,20.7,20.65,20.7,142600.0,12.8914,12.9163,12.8851,12.9163,142600.0
2004-06-08 12:30:00,20.7,20.7,20.67,20.68,274400.0,12.9163,12.9163,12.8976,12.9039,274400.0
2004-06-08 13:00:00,20.68,20.7,20.67,20.69,39600.0,12.9039,12.9163,12.8976,12.9101,39600.0
2004-06-08 13:30:00,20.69,20.7,20.67,20.68,94800.0,12.9101,12.9163,12.8976,12.9039,94800.0
2004-06-08 14:00:00,20.68,20.7,20.66,20.69,81200.0,12.9039,12.9163,12.8914,12.9101,81200.0
2004-06-08 14:30:00,20.7,20.7,20.66,20.66,78800.0,12.9163,12.9163,12.8914,12.8914,78800.0
2004-06-08 15:00:00,20.66,20.68,20.63,20.65,148400.0,12.8914,12.9039,12.8727,12.8851,148400.0
2004-06-08 15:30:00,20.64,20.73,20.64,20.73,206600.0,12.8789,12.9351,12.8789,12.9351,206600.0
2004-06-09 09:30:00,20.65,20.73,20.61,20.61,144400.0,12.8851,12.9351,12.8602,12.8602,144400.0
2004-06-09 10:00:00,20.61,20.63,20.55,20.57,148600.0,12.8602,12.8727,12.8227,12.8352,148600.0
2004-06-09 10:30:00,20.57,20.6,20.53,20.55,112600.0,12.8352,12.8539,12.8103,12.8227,112600.0
2004-06-09 11:00:00,20.55,20.57,20.53,20.53,88800.0,12.8227,12.8352,12.8103,12.8103,88800.0
2004-06-09 11:30:00,20.53,20.56,20.5,20.5,107000.0,12.8103,12.829,12.7916,12.7916,107000.0
2004-06-09 12:00:00,20.51,20.53,20.48,20.52,90400.0,12.7978,12.8103,12.7791,12.804,90400.0
2004-06-09 12:30:00,20.5,20.53,20.49,20.5,81200.0,12.7916,12.8103,12.7853,12.7916,81200.0
2004-06-09 13:00:00,20.5,20.51,20.49,20.5,155800.0,12.7916,12.7978,12.7853,12.7916,155800.0
2004-06-09 13:30:00,20.5,20.52,20.48,20.48,88600.0,12.7916,12.804,12.7791,12.7791,88600.0
2004-06-09 14:00:00,20.48,20.5,20.47,20.5,92200.0,12.7791,12.7916,12.7728,12.7916,92200.0
2004-06-09 14:30:00,20.5,20.53,20.48,20.48,236800.0,12.7916,12.8103,12.7791,12.7791,236800.0
2004-06-09 15:00:00,20.48,20.5,20.47,20.49,119800.0,12.7791,12.7916,12.7728,12.7853,119800.0
2004-06-09 15:30:00,20.49,20.5,20.45,20.46,214000.0,12.7853,12.7916,12.7604,12.7666,214000.0
2004-06-10 09:30:00,20.58,20.6,20.5,20.58,117400.0,12.8415,12.8539,12.7916,12.8415,117400.0
2004-06-10 10:00:00,20.58,20.63,20.57,20.61,160800.0,12.8415,12.8727,12.8352,12.8602,160800.0
2004-06-10 10:30:00,20.61,20.63,20.53,20.54,187600.0,12.8602,12.8727,12.8103,12.8165,187600.0
2004-06-10 11:00:00,20.54,20.57,20.53,20.57,185000.0,12.8165,12.8352,12.8103,12.8352,185000.0
2004-06-10 11:30:00,20.57,20.58,20.55,20.55,70000.0,12.8352,12.8415,12.8227,12.8227,70000.0
2004-06-10 12:00:00,20.55,20.57,20.55,20.56,47000.0,12.8227,12.8352,12.8227,12.829,47000.0
2004-06-10 12:30:00,20.57,20.57,20.55,20.56,131000.0,12.8352,12.8352,12.8227,12.829,131000.0
2004-06-10 13:00:00,20.56,20.58,20.55,20.57,72800.0,12.829,12.8415,12.8227,12.8352,72800.0
2004-06-10 13:30:00,20.57,20.57,20.55,20.56,99800.0,12.8352,12.8352,12.8227,12.829,99800.0
2004-06-10 14:00:00,20.57,20.59,20.56,20.59,192400.0,12.8352,12.8477,12.829,12.8477,192400.0
2004-06-10 14:30:00,20.58,20.63,20.58,20.59,107200.0,12.8415,12.8727,12.8415,12.8477,107200.0
2004-06-10 15:00:00,20.59,20.61,20.58,20.6,156200.0,12.8477,12.8602,12.8415,12.8539,156200.0
2004-06-10 15:30:00,20.6,20.61,20.58,20.61,191600.0,12.8539,12.8602,12.8415,12.8602,191600.0
2004-06-14 09:30:00,20.45,20.61,20.43,20.54,139800.0,12.7604,12.8602,12.7479,12.8165,139800.0
2004-06-14 10:00:00,20.54,20.54,20.49,20.5,117400.0,12.8165,12.8165,12.7853,12.7916,117400.0
2004-06-14 10:30:00,20.5,20.52,20.48,20.49,191800.0,12.7916,12.804,12.7791,12.7853,191800.0
2004-06-14 11:00:00,20.49,20.5,20.45,20.45,107000.0,12.7853,12.7916,12.7604,12.7604,107000.0
2004-06-14 11:30:00,20.45,20.46,20.43,20.44,82200.0,12.7604,12.7666,12.7479,12.7541,82200.0
2004-06-14 12:00:00,20.43,20.45,20.43,20.45,86800.0,12.7479,12.7604,12.7479,12.7604,86800.0
2004-06-14 12:30:00,20.45,20.48,20.42,20.47,74200.0,12.7604,12.7791,12.7416,12.7728,74200.0
2004-06-14 13:00:00,20.47,20.5,20.41,20.41,64400.0,12.7728,12.7916,12.7354,12.7354,64400.0
2004-06-14 13:30:00,20.42,20.44,20.4,20.42,90400.0,12.7416,12.7541,12.7292,12.7416,90400.0
2004-06-14 14:00:00,20.42,20.44,20.4,20.41,86200.0,12.7416,12.7541,12.7292,12.7354,86200.0
2004-06-14 14:30:00,20.41,20.42,20.36,20.36,179200.0,12.7354,12.7416,12.7042,12.7042,179200.0
2004-06-14 15:00:00,20.36,20.39,20.32,20.36,280200.0,12.7042,12.7229,12.6792,12.7042,280200.0
2004-06-14 15:30:00,20.36,20.42,20.34,20.36,395800.0,12.7042,12.7416,12.6917,12.7042,395800.0
2004-06-15 09:30:00,20.44,20.5,20.36,20.37,263600.0,12.7541,12.7916,12.7042,12.7104,263600.0
2004-06-15 10:00:00,20.36,20.47,20.35,20.39,269600.0,12.7042,12.7728,12.698,12.7229,269600.0
2004-06-15 10:30:00,20.4,20.41,20.34,20.35,178800.0,12.7292,12.7354,12.6917,12.698,178800.0
2004-06-15 11:00:00,20.35,20.4,20.33,20.38,126800.0,12.698,12.7292,12.6855,12.7167,126800.0
2004-06-15 11:30:00,20.39,20.45,20.38,20.43,173000.0,12.7229,12.7604,12.7167,12.7479,173000.0
2004-06-15 12:00:00,20.42,20.46,20.41,20.45,83400.0,12.7416,12.7666,12.7354,12.7604,83400.0
2004-06-15 12:30:00,20.45,20.48,20.43,20.45,92400.0,12.7604,12.7791,12.7479,12.7604,92400.0
2004-06-15 13:00:00,20.45,20.46,20.36,20.38,107200.0,12.7604,12.7666,12.7042,12.7167,107200.0
2004-06-15 13:30:00,20.37,20.39,20.37,20.38,82600.0,12.7104,12.7229,12.7104,12.7167,82600.0
2004-06-15 14:00:00,20.38,20.39,20.37,20.39,97200.0,12.7167,12.7229,12.7104,12.7229,97200.0
2004-06-15 14:30:00,20.39,20.45,20.38,20.41,110600.0,12.7229,12.7604,12.7167,12.7354,110600.0
2004-06-15 15:00:00,20.41,20.42,20.27,20.35,373200.0,12.7354,12.7416,12.648,12.698,373200.0
2004-06-15 15:30:00,20.36,20.37,20.33,20.37,368000.0,12.7042,12.7104,12.6855,12.7104,368000.0
2004-06-16 09:30:00,20.36,20.48,20.36,20.39,113600.0,12.7042,12.7791,12.7042,12.7229,113600.0
2004-06-16 10:00:00,20.38,20.41,20.36,20.39,48600.0,12.7167,12.7354,12.7042,12.7229,48600.0
2004-06-16 10:30:00,20.4,20.43,20.38,20.43,209600.0,12.7292,12.7479,12.7167,12.7479,209600.0
2004-06-16 11:00:00,20.42,20.43,20.4,20.42,107200.0,12.7416,12.7479,12.7292,12.7416,107200.0
2004-06-16 11:30:00,20.42,20.42,20.36,20.41,347200.0,12.7416,12.7416,12.7042,12.7354,347200.0
2004-06-16 12:00:00,20.41,20.41,20.38,20.4,63200.0,12.7354,12.7354,12.7167,12.7292,63200.0
2004-06-16 12:30:00,20.4,20.41,20.38,20.41,50800.0,12.7292,12.7354,12.7167,12.7354,50800.0
2004-06-16 13:00:00,20.41,20.42,20.38,20.41,200000.0,12.7354,12.7416,12.7167,12.7354,200000.0
2004-06-16 13:30:00,20.4,20.41,20.39,20.41,99000.0,12.7292,12.7354,12.7229,12.7354,99000.0
2004-06-16 14:00:00,20.4,20.42,20.38,20.4,91600.0,12.7292,12.7416,12.7167,12.7292,91600.0
2004-06-16 14:30:00,20.39,20.42,20.39,20.41,65200.0,12.7229,12.7416,12.7229,12.7354,65200.0
2004-06-16 15:00:00,20.4,20.43,20.4,20.4,140800.0,12.7292,12.7479,12.7292,12.7292,140800.0
2004-06-16 15:30:00,20.4,20.43,20.38,20.39,267200.0,12.7292,12.7479,12.7167,12.7229,267200.0
2004-06-17 09:30:00,20.45,20.48,20.36,20.37,374800.0,12.7604,12.7791,12.7042,12.7104,374800.0
2004-06-17 10:00:00,20.38,20.41,20.36,20.38,129000.0,12.7167,12.7354,12.7042,12.7167,129000.0
2004-06-17 10:30:00,20.37,20.43,20.36,20.37,196000.0,12.7104,12.7479,12.7042,12.7104,196000.0
2004-06-17 11:00:00,20.36,20.42,20.36,20.37,126400.0,12.7042,12.7416,12.7042,12.7104,126400.0
2004-06-17 11:30:00,20.37,20.41,20.36,20.38,121000.0,12.7104,12.7354,12.7042,12.7167,121000.0
2004-06-17 12:00:00,20.37,20.41,20.36,20.38,111000.0,12.7104,12.7354,12.7042,12.7167,111000.0
2004-06-17 12:30:00,20.36,20.38,20.35,20.36,74400.0,12.7042,12.7167,12.698,12.7042,74400.0
2004-06-17 13:00:00,20.36,20.41,20.36,20.41,114600.0,12.7042,12.7354,12.7042,12.7354,114600.0
2004-06-17 13:30:00,20.41,20.42,20.39,20.41,300800.0,12.7354,12.7416,12.7229,12.7354,300800.0
2004-06-17 14:00:00,20.41,20.41,20.36,20.38,162000.0,12.7354,12.7354,12.7042,12.7167,162000.0
2004-06-17 14:30:00,20.37,20.38,20.33,20.35,180000.0,12.7104,12.7167,12.6855,12.698,180000.0
2004-06-17 15:00:00,20.35,20.37,20.34,20.35,145600.0,12.698,12.7104,12.6917,12.698,145600.0
2004-06-17 15:30:00,20.35,20.38,20.34,20.35,345800.0,12.698,12.7167,12.6917,12.698,345800.0
2004-06-18 09:30:00,20.25,20.3,20.23,20.25,453000.0,12.6356,12.6668,12.6231,12.6356,453000.0
2004-06-18 10:00:00,20.25,20.36,20.25,20.34,161000.0,12.6356,12.7042,12.6356,12.6917,161000.0
2004-06-18 10:30:00,20.34,20.37,20.29,20.3,148600.0,12.6917,12.7104,12.6605,12.6668,148600.0
2004-06-18 11:00:00,20.31,20.34,20.26,20.28,106400.0,12.673,12.6917,12.6418,12.6543,106400.0
2004-06-18 11:30:00,20.28,20.31,20.25,20.26,79000.0,12.6543,12.673,12.6356,12.6418,79000.0
2004-06-18 12:00:00,20.26,20.28,20.24,20.28,59200.0,12.6418,12.6543,12.6293,12.6543,59200.0
2004-06-18 12:30:00,20.27,20.29,20.26,20.29,78400.0,12.648,12.6605,12.6418,12.6605,78400.0
2004-06-18 13:00:00,20.29,20.31,20.24,20.25,158600.0,12.6605,12.673,12.6293,12.6356,158600.0
2004-06-18 13:30:00,20.24,20.28,20.23,20.24,122000.0,12.6293,12.6543,12.6231,12.6293,122000.0
2004-06-18 14:00:00,20.23,20.28,20.22,20.27,139600.0,12.6231,12.6543,12.6168,12.648,139600.0
2004-06-18 14:30:00,20.27,20.28,20.23,20.26,204400.0,12.648,12.6543,12.6231,12.6418,204400.0
2004-06-18 15:00:00,20.27,20.28,20.25,20.25,133400.0,12.648,12.6543,12.6356,12.6356,133400.0
2004-06-18 15:30:00,20.25,20.28,20.22,20.26,370200.0,12.6356,12.6543,12.6168,12.6418,370200.0
2004-06-21 09:30:00,20.21,20.27,20.18,20.23,115400.0,12.6106,12.648,12.5919,12.6231,115400.0
2004-06-21 10:00:00,20.24,20.24,20.18,20.2,110200.0,12.6293,12.6293,12.5919,12.6044,110200.0
2004-06-21 10:30:00,20.2,20.2,20.14,20.17,171800.0,12.6044,12.6044,12.5669,12.5856,171800.0
2004-06-21 11:00:00,20.17,20.21,20.14,20.21,123800.0,12.5856,12.6106,12.5669,12.6106,123800.0
2004-06-21 11:30:00,20.21,20.21,20.14,20.16,78600.0,12.6106,12.6106,12.5669,12.5794,78600.0
2004-06-21 12:00:00,20.15,20.18,20.13,20.15,55200.0,12.5732,12.5919,12.5607,12.5732,55200.0
2004-06-21 12:30:00,20.14,20.16,20.13,20.13,76800.0,12.5669,12.5794,12.5607,12.5607,76800.0
2004-06-21 13:00:00,20.13,20.18,20.13,20.17,96200.0,12.5607,12.5919,12.5607,12.5856,96200.0
2004-06-21 13:30:00,20.17,20.17,20.13,20.15,200400.0,12.5856,12.5856,12.5607,12.5732,200400.0
2004-06-21 14:00:00,20.15,20.17,20.13,20.15,147200.0,12.5732,12.5856,12.5607,12.5732,147200.0
2004-06-21 14:30:00,20.15,20.16,20.11,20.13,174600.0,12.5732,12.5794,12.5482,12.5607,174600.0
2004-06-21 15:00:00,20.12,20.15,20.1,20.11,327600.0,12.5544,12.5732,12.542,12.5482,327600.0
2004-06-21 15:30:00,20.11,20.14,20.08,20.11,335200.0,12.5482,12.5669,12.5295,12.5482,335200.0
2004-06-22 09:30:00,20.13,20.22,20.13,20.18,163200.0,12.5607,12.6168,12.5607,12.5919,163200.0
2004-06-22 10:00:00,20.18,20.19,20.1,20.19,152600.0,12.5919,12.5981,12.542,12.5981,152600.0
2004-06-22 10:30:00,20.18,20.25,20.16,20.2,194000.0,12.5919,12.6356,12.5794,12.6044,194000.0
2004-06-22 11:00:00,20.19,20.24,20.17,20.24,168000.0,12.5981,12.6293,12.5856,12.6293,168000.0
2004-06-22 11:30:00,20.24,20.25,20.2,20.21,84200.0,12.6293,12.6356,12.6044,12.6106,84200.0
2004-06-22 12:00:00,20.21,20.25,20.21,20.23,126000.0,12.6106,12.6356,12.6106,12.6231,126000.0
2004-06-22 12:30:00,20.23,20.24,20.18,20.21,177800.0,12.6231,12.6293,12.5919,12.6106,177800.0
2004-06-22 13:00:00,20.21,20.25,20.2,20.24,112800.0,12.6106,12.6356,12.6044,12.6293,112800.0
2004-06-22 13:30:00,20.24,20.25,20.22,20.23,158400.0,12.6293,12.6356,12.6168,12.6231,158400.0
2004-06-22 14:00:00,20.23,20.36,20.22,20.36,300800.0,12.6231,12.7042,12.6168,12.7042,300800.0
2004-06-22 14:30:00,20.36,20.37,20.31,20.33,268600.0,12.7042,12.7104,12.673,12.6855,268600.0
2004-06-22 15:00:00,20.33,20.36,20.31,20.35,188400.0,12.6855,12.7042,12.673,12.698,188400.0
2004-06-22 15:30:00,20.35,20.38,20.3,20.38,290200.0,12.698,12.7167,12.6668,12.7167,290200.0
2004-06-23 09:30:00,20.38,20.38,20.21,20.22,175400.0,12.7167,12.7167,12.6106,12.6168,175400.0
2004-06-23 10:00:00,20.22,20.22,20.15,20.15,136400.0,12.6168,12.6168,12.5732,12.5732,136400.0
2004-06-23 10:30:00,20.15,20.17,20.1,20.1,312400.0,12.5732,12.5856,12.542,12.542,312400.0
2004-06-23 11:00:00,20.1,20.11,20.08,20.11,246600.0,12.542,12.5482,12.5295,12.5482,246600.0
2004-06-23 11:30:00,20.1,20.13,20.09,20.1,161800.0,12.542,12.5607,12.5357,12.542,161800.0
2004-06-23 12:00:00,20.1,20.13,20.06,20.08,127800.0,12.542,12.5607,12.517,12.5295,127800.0
2004-06-23 12:30:00,20.09,20.11,20.07,20.1,112800.0,12.5357,12.5482,12.5232,12.542,112800.0
2004-06-23 13:00:00,20.1,20.1,20.07,20.08,138000.0,12.542,12.542,12.5232,12.5295,138000.0
2004-06-23 13:30:00,20.08,20.1,20.05,20.08,140000.0,12.5295,12.542,12.5108,12.5295,140000.0
2004-06-23 14:00:00,20.08,20.11,20.06,20.08,154000.0,12.5295,12.5482,12.517,12.5295,154000.0
2004-06-23 14:30:00,20.08,20.1,20.06,20.07,101000.0,12.5295,12.542,12.517,12.5232,101000.0
2004-06-23 15:00:00,20.07,20.13,20.05,20.11,317600.0,12.5232,12.5607,12.5108,12.5482,317600.0
2004-06-23 15:30:00,20.11,20.18,20.11,20.15,445800.0,12.5482,12.5919,12.5482,12.5732,445800.0
2004-06-24 09:30:00,20.17,20.21,20.1,20.15,196000.0,12.5856,12.6106,12.542,12.5732,196000.0
2004-06-24 10:00:00,20.15,20.19,20.13,20.16,202800.0,12.5732,12.5981,12.5607,12.5794,202800.0
2004-06-24 10:30:00,20.16,20.21,20.14,20.18,190200.0,12.5794,12.6106,12.5669,12.5919,190200.0
2004-06-24 11:00:00,20.18,20.2,20.11,20.18,233400.0,12.5919,12.6044,12.5482,12.5919,233400.0
2004-06-24 11:30:00,20.19,20.22,20.17,20.21,195200.0,12.5981,12.6168,12.5856,12.6106,195200.0
2004-06-24 12:00:00,20.21,20.23,20.2,20.22,110600.0,12.6106,12.6231,12.6044,12.6168,110600.0
2004-06-24 12:30:00,20.24,20.26,20.22,20.25,111400.0,12.6293,12.6418,12.6168,12.6356,111400.0
2004-06-24 13:00:00,20.25,20.3,20.25,20.29,75200.0,12.6356,12.6668,12.6356,12.6605,75200.0
2004-06-24 13:30:00,20.29,20.3,20.24,20.26,163200.0,12.6605,12.6668,12.6293,12.6418,163200.0
2004-06-24 14:00:00,20.26,20.26,20.2,20.2,110400.0,12.6418,12.6418,12.6044,12.6044,110400.0
2004-06-24 14:30:00,20.2,20.23,20.19,20.19,154200.0,12.6044,12.6231,12.5981,12.5981,154200.0
2004-06-24 15:00:00,20.2,20.21,20.16,20.18,222400.0,12.6044,12.6106,12.5794,12.5919,222400.0
2004-06-24 15:30:00,20.18,20.2,20.16,20.19,213200.0,12.5919,12.6044,12.5794,12.5981,213200.0
2004-06-25 09:30:00,20.19,20.25,20.13,20.24,188400.0,12.5981,12.6356,12.5607,12.6293,188400.0
2004-06-25 10:00:00,20.25,20.29,20.22,20.27,189800.0,12.6356,12.6605,12.6168,12.648,189800.0
2004-06-25 10:30:00,20.27,20.3,20.24,20.24,165800.0,12.648,12.6668,12.6293,12.6293,165800.0
2004-06-25 11:00:00,20.24,20.24,20.18,20.2,157400.0,12.6293,12.6293,12.5919,12.6044,157400.0
2004-06-25 11:30:00,20.2,20.2,20.11,20.14,200400.0,12.6044,12.6044,12.5482,12.5669,200400.0
2004-06-25 12:00:00,20.14,20.19,20.11,20.11,121400.0,12.5669,12.5981,12.5482,12.5482,121400.0
2004-06-25 12:30:00,20.11,20.18,20.11,20.17,124800.0,12.5482,12.5919,12.5482,12.5856,124800.0
2004-06-25 13:00:00,20.17,20.18,20.15,20.16,129200.0,12.5856,12.5919,12.5732,12.5794,129200.0
2004-06-25 13:30:00,20.16,20.18,20.15,20.17,86000.0,12.5794,12.5919,12.5732,12.5856,86000.0
2004-06-25 14:00:00,20.16,20.16,20.11,20.15,267200.0,12.5794,12.5794,12.5482,12.5732,267200.0
2004-06-25 14:30:00,20.15,20.18,20.14,20.17,195400.0,12.5732,12.5919,12.5669,12.5856,195400.0
2004-06-25 15:00:00,20.17,20.2,20.12,20.13,234400.0,12.5856,12.6044,12.5544,12.5607,234400.0
2004-06-25 15:30:00,20.14,20.18,20.11,20.18,312400.0,12.5669,12.5919,12.5482,12.5919,312400.0
2004-06-28 09:30:00,20.2,20.24,20.1,20.2,259200.0,12.6044,12.6293,12.542,12.6044,259200.0
2004-06-28 10:00:00,20.19,20.21,20.14,20.18,162200.0,12.5981,12.6106,12.5669,12.5919,162200.0
2004-06-28 10:30:00,20.18,20.21,20.15,20.2,256200.0,12.5919,12.6106,12.5732,12.6044,256200.0
2004-06-28 11:00:00,20.2,20.28,20.16,20.28,127600.0,12.6044,12.6543,12.5794,12.6543,127600.0
2004-06-28 11:30:00,20.28,20.34,20.25,20.34,116800.0,12.6543,12.6917,12.6356,12.6917,116800.0
2004-06-28 12:00:00,20.33,20.43,20.3,20.39,273600.0,12.6855,12.7479,12.6668,12.7229,273600.0
2004-06-28 12:30:00,20.38,20.42,20.38,20.42,110000.0,12.7167,12.7416,12.7167,12.7416,110000.0
2004-06-28 13:00:00,20.41,20.45,20.41,20.45,138400.0,12.7354,12.7604,12.7354,12.7604,138400.0
2004-06-28 13:30:00,20.45,20.5,20.35,20.47,274600.0,12.7604,12.7916,12.698,12.7728,274600.0
2004-06-28 14:00:00,20.46,20.49,20.39,20.4,158400.0,12.7666,12.7853,12.7229,12.7292,158400.0
2004-06-28 14:30:00,20.4,20.42,20.31,20.31,178000.0,12.7292,12.7416,12.673,12.673,178000.0
2004-06-28 15:00:00,20.31,20.31,20.25,20.27,212200.0,12.673,12.673,12.6356,12.648,212200.0
2004-06-28 15:30:00,20.27,20.33,20.27,20.29,441800.0,12.648,12.6855,12.648,12.6605,441800.0
2004-06-29 09:30:00,20.4,20.4,20.29,20.29,343800.0,12.7292,12.7292,12.6605,12.6605,343800.0
2004-06-29 10:00:00,20.3,20.33,20.23,20.25,247600.0,12.6668,12.6855,12.6231,12.6356,247600.0
2004-06-29 10:30:00,20.25,20.3,20.24,20.27,146400.0,12.6356,12.6668,12.6293,12.648,146400.0
2004-06-29 11:00:00,20.27,20.29,20.25,20.28,120800.0,12.648,12.6605,12.6356,12.6543,120800.0
2004-06-29 11:30:00,20.28,20.36,20.27,20.32,119600.0,12.6543,12.7042,12.648,12.6792,119600.0
2004-06-29 12:00:00,20.32,20.35,20.28,20.29,116000.0,12.6792,12.698,12.6543,12.6605,116000.0
2004-06-29 12:30:00,20.29,20.3,20.27,20.27,91000.0,12.6605,12.6668,12.648,12.648,91000.0
2004-06-29 13:00:00,20.27,20.29,20.25,20.27,81000.0,12.648,12.6605,12.6356,12.648,81000.0
2004-06-29 13:30:00,20.27,20.27,20.24,20.25,141800.0,12.648,12.648,12.6293,12.6356,141800.0
2004-06-29 14:00:00,20.26,20.28,20.25,20.27,141800.0,12.6418,12.6543,12.6356,12.648,141800.0
2004-06-29 14:30:00,20.26,20.34,20.24,20.3,205000.0,12.6418,12.6917,12.6293,12.6668,205000.0
2004-06-29 15:00:00,20.3,20.35,20.29,20.34,266600.0,12.6668,12.698,12.6605,12.6917,266600.0
2004-06-29 15:30:00,20.35,20.37,20.26,20.27,339000.0,12.698,12.7104,12.6418,12.648,339000.0
2004-06-30 09:30:00,20.25,20.3,20.15,20.25,178400.0,12.6356,12.6668,12.5732,12.6356,178400.0
2004-06-30 10:00:00,20.25,20.28,20.18,20.26,138400.0,12.6356,12.6543,12.5919,12.6418,138400.0
2004-06-30 10:30:00,20.26,20.3,20.26,20.29,89400.0,12.6418,12.6668,12.6418,12.6605,89400.0
2004-06-30 11:00:00,20.29,20.33,20.28,20.28,126000.0,12.6605,12.6855,12.6543,12.6543,126000.0
2004-06-30 11:30:00,20.28,20.31,20.25,20.29,134800.0,12.6543,12.673,12.6356,12.6605,134800.0
2004-06-30 12:00:00,20.29,20.35,20.29,20.34,74600.0,12.6605,12.698,12.6605,12.6917,74600.0
2004-06-30 12:30:00,20.35,20.36,20.33,20.36,62800.0,12.698,12.7042,12.6855,12.7042,62800.0
2004-06-30 13:00:00,20.36,20.36,20.32,20.32,91800.0,12.7042,12.7042,12.6792,12.6792,91800.0
2004-06-30 13:30:00,20.32,20.33,20.26,20.28,166200.0,12.6792,12.6855,12.6418,12.6543,166200.0
2004-06-30 14:00:00,20.28,20.38,20.28,20.34,170600.0,12.6543,12.7167,12.6543,12.6917,170600.0
2004-06-30 14:30:00,20.34,20.41,20.33,20.38,201000.0,12.6917,12.7354,12.6855,12.7167,201000.0
2004-06-30 15:00:00,20.38,20.41,20.32,20.4,229200.0,12.7167,12.7354,12.6792,12.7292,229200.0
2004-06-30 15:30:00,20.4,20.43,20.39,20.41,380400.0,12.7292,12.7479,12.7229,12.7354,380400.0
2004-07-01 09:30:00,20.41,20.52,20.36,20.43,122800.0,12.7354,12.804,12.7042,12.7479,122800.0
2004-07-01 10:00:00,20.45,20.57,20.44,20.5,232800.0,12.7604,12.8352,12.7541,12.7916,232800.0
2004-07-01 10:30:00,20.49,20.53,20.4,20.4,115000.0,12.7853,12.8103,12.7292,12.7292,115000.0
2004-07-01 11:00:00,20.4,20.4,20.3,20.35,257000.0,12.7292,12.7292,12.6668,12.698,257000.0
2004-07-01 11:30:00,20.36,20.4,20.32,20.36,130400.0,12.7042,12.7292,12.6792,12.7042,130400.0
2004-07-01 12:00:00,20.35,20.36,20.31,20.36,88600.0,12.698,12.7042,12.673,12.7042,88600.0
2004-07-01 12:30:00,20.36,20.43,20.36,20.39,98600.0,12.7042,12.7479,12.7042,12.7229,98600.0
2004-07-01 13:00:00,20.39,20.39,20.32,20.34,118000.0,12.7229,12.7229,12.6792,12.6917,118000.0
2004-07-01 13:30:00,20.33,20.36,20.29,20.34,173000.0,12.6855,12.7042,12.6605,12.6917,173000.0
2004-07-01 14:00:00,20.32,20.33,20.25,20.29,147800.0,12.6792,12.6855,12.6356,12.6605,147800.0
2004-07-01 14:30:00,20.29,20.35,20.27,20.34,174200.0,12.6605,12.698,12.648,12.6917,174200.0
2004-07-01 15:00:00,20.34,20.38,20.31,20.33,176200.0,12.6917,12.7167,12.673,12.6855,176200.0
2004-07-01 15:30:00,20.32,20.46,20.32,20.36,436400.0,12.6792,12.7666,12.6792,12.7042,436400.0
2004-07-02 09:30:00,20.36,20.39,20.25,20.37,160000.0,12.7042,12.7229,12.6356,12.7104,160000.0
2004-07-02 10:00:00,20.36,20.45,20.33,20.45,126800.0,12.7042,12.7604,12.6855,12.7604,126800.0
2004-07-02 10:30:00,20.45,20.48,20.37,20.4,118600.0,12.7604,12.7791,12.7104,12.7292,118600.0
2004-07-02 11:00:00,20.41,20.43,20.37,20.42,66000.0,12.7354,12.7479,12.7104,12.7416,66000.0
2004-07-02 11:30:00,20.41,20.46,20.37,20.45,75000.0,12.7354,12.7666,12.7104,12.7604,75000.0
2004-07-02 12:00:00,20.45,20.5,20.41,20.43,96400.0,12.7604,12.7916,12.7354,12.7479,96400.0
2004-07-02 12:30:00,20.43,20.49,20.42,20.48,73600.0,12.7479,12.7853,12.7416,12.7791,73600.0
2004-07-02 13:00:00,20.49,20.53,20.48,20.51,118000.0,12.7853,12.8103,12.7791,12.7978,118000.0
2004-07-02 13:30:00,20.52,20.55,20.5,20.52,103600.0,12.804,12.8227,12.7916,12.804,103600.0
2004-07-02 14:00:00,20.53,20.53,20.46,20.49,120400.0,12.8103,12.8103,12.7666,12.7853,120400.0
2004-07-02 14:30:00,20.49,20.52,20.44,20.48,116000.0,12.7853,12.804,12.7541,12.7791,116000.0
2004-07-02 15:00:00,20.48,20.5,20.47,20.48,87600.0,12.7791,12.7916,12.7728,12.7791,87600.0
2004-07-02 15:30:00,20.48,20.5,20.46,20.48,129400.0,12.7791,12.7916,12.7666,12.7791,129400.0
2004-07-06 09:30:00,20.4,20.5,20.36,20.49,275200.0,12.7292,12.7916,12.7042,12.7853,275200.0
2004-07-06 10:00:00,20.49,20.55,20.43,20.54,170800.0,12.7853,12.8227,12.7479,12.8165,170800.0
2004-07-06 10:30:00,20.54,20.54,20.43,20.45,204400.0,12.8165,12.8165,12.7479,12.7604,204400.0
2004-07-06 11:00:00,20.43,20.45,20.36,20.42,179800.0,12.7479,12.7604,12.7042,12.7416,179800.0
2004-07-06 11:30:00,20.43,20.46,20.42,20.44,109800.0,12.7479,12.7666,12.7416,12.7541,109800.0
2004-07-06 12:00:00,20.44,20.47,20.43,20.47,103600.0,12.7541,12.7728,12.7479,12.7728,103600.0
2004-07-06 12:30:00,20.47,20.47,20.43,20.44,128800.0,12.7728,12.7728,12.7479,12.7541,128800.0
2004-07-06 13:00:00,20.43,20.45,20.41,20.44,95400.0,12.7479,12.7604,12.7354,12.7541,95400.0
2004-07-06 13:30:00,20.43,20.47,20.42,20.43,113200.0,12.7479,12.7728,12.7416,12.7479,113200.0
2004-07-06 14:00:00,20.43,20.47,20.42,20.43,100400.0,12.7479,12.7728,12.7416,12.7479,100400.0
2004-07-06 14:30:00,20.43,20.5,20.43,20.5,167600.0,12.7479,12.7916,12.7479,12.7916,167600.0
2004-07-06 15:00:00,20.5,20.58,20.49,20.56,256000.0,12.7916,12.8415,12.7853,12.829,256000.0
2004-07-06 15:30:00,20.56,20.58,20.51,20.53,258000.0,12.829,12.8415,12.7978,12.8103,258000.0
2004-07-07 09:30:00,20.53,20.59,20.49,20.57,222600.0,12.8103,12.8477,12.7853,12.8352,222600.0
2004-07-07 10:00:00,20.57,20.72,20.57,20.69,245200.0,12.8352,12.9288,12.8352,12.9101,245200.0
2004-07-07 10:30:00,20.68,20.68,20.61,20.62,182000.0,12.9039,12.9039,12.8602,12.8664,182000.0
2004-07-07 11:00:00,20.62,20.64,20.56,20.58,166600.0,12.8664,12.8789,12.829,12.8415,166600.0
2004-07-07 11:30:00,20.58,20.65,20.57,20.61,170400.0,12.8415,12.8851,12.8352,12.8602,170400.0
2004-07-07 12:00:00,20.62,20.64,20.56,20.57,248400.0,12.8664,12.8789,12.829,12.8352,248400.0
2004-07-07 12:30:00,20.57,20.57,20.54,20.55,58800.0,12.8352,12.8352,12.8165,12.8227,58800.0
2004-07-07 13:00:00,20.54,20.62,20.53,20.59,106800.0,12.8165,12.8664,12.8103,12.8477,106800.0
2004-07-07 13:30:00,20.59,20.59,20.54,20.57,116800.0,12.8477,12.8477,12.8165,12.8352,116800.0
2004-07-07 14:00:00,20.57,20.66,20.56,20.65,149000.0,12.8352,12.8914,12.829,12.8851,149000.0
2004-07-07 14:30:00,20.65,20.72,20.63,20.67,205200.0,12.8851,12.9288,12.8727,12.8976,205200.0
2004-07-07 15:00:00,20.67,20.68,20.6,20.61,173200.0,12.8976,12.9039,12.8539,12.8602,173200.0
2004-07-07 15:30:00,20.61,20.63,20.6,20.61,235800.0,12.8602,12.8727,12.8539,12.8602,235800.0
2004-07-08 09:30:00,20.61,20.65,20.49,20.53,169600.0,12.8602,12.8851,12.7853,12.8103,169600.0
2004-07-08 10:00:00,20.55,20.6,20.49,20.59,220400.0,12.8227,12.8539,12.7853,12.8477,220400.0
2004-07-08 10:30:00,20.58,20.59,20.5,20.54,175800.0,12.8415,12.8477,12.7916,12.8165,175800.0
2004-07-08 11:00:00,20.54,20.6,20.54,20.55,85200.0,12.8165,12.8539,12.8165,12.8227,85200.0
2004-07-08 11:30:00,20.55,20.58,20.53,20.54,75000.0,12.8227,12.8415,12.8103,12.8165,75000.0
2004-07-08 12:00:00,20.53,20.57,20.53,20.56,48800.0,12.8103,12.8352,12.8103,12.829,48800.0
2004-07-08 12:30:00,20.56,20.59,20.55,20.59,77000.0,12.829,12.8477,12.8227,12.8477,77000.0
2004-07-08 13:00:00,20.58,20.58,20.54,20.56,64800.0,12.8415,12.8415,12.8165,12.829,64800.0
2004-07-08 13:30:00,20.57,20.57,20.53,20.54,92400.0,12.8352,12.8352,12.8103,12.8165,92400.0
2004-07-08 14:00:00,20.54,20.54,20.5,20.5,141400.0,12.8165,12.8165,12.7916,12.7916,141400.0
2004-07-08 14:30:00,20.5,20.56,20.5,20.56,90000.0,12.7916,12.829,12.7916,12.829,90000.0
2004-07-08 15:00:00,20.56,20.56,20.5,20.52,135400.0,12.829,12.829,12.7916,12.804,135400.0
2004-07-08 15:30:00,20.52,20.55,20.45,20.45,417400.0,12.804,12.8227,12.7604,12.7604,417400.0
2004-07-09 09:30:00,20.46,20.49,20.36,20.36,238200.0,12.7666,12.7853,12.7042,12.7042,238200.0
2004-07-09 10:00:00,20.36,20.42,20.32,20.36,229000.0,12.7042,12.7416,12.6792,12.7042,229000.0
2004-07-09 10:30:00,20.36,20.41,20.35,20.35,108000.0,12.7042,12.7354,12.698,12.698,108000.0
2004-07-09 11:00:00,20.35,20.42,20.35,20.42,237000.0,12.698,12.7416,12.698,12.7416,237000.0
2004-07-09 11:30:00,20.42,20.47,20.37,20.41,196200.0,12.7416,12.7728,12.7104,12.7354,196200.0
2004-07-09 12:00:00,20.41,20.41,20.35,20.36,341600.0,12.7354,12.7354,12.698,12.7042,341600.0
2004-07-09 12:30:00,20.35,20.36,20.31,20.34,116400.0,12.698,12.7042,12.673,12.6917,116400.0
2004-07-09 13:00:00,20.34,20.36,20.31,20.31,111400.0,12.6917,12.7042,12.673,12.673,111400.0
2004-07-09 13:30:00,20.31,20.33,20.29,20.31,132600.0,12.673,12.6855,12.6605,12.673,132600.0
2004-07-09 14:00:00,20.3,20.34,20.28,20.32,208200.0,12.6668,12.6917,12.6543,12.6792,208200.0
2004-07-09 14:30:00,20.32,20.32,20.25,20.26,161200.0,12.6792,12.6792,12.6356,12.6418,161200.0
2004-07-09 15:00:00,20.25,20.31,20.24,20.27,403200.0,12.6356,12.673,12.6293,12.648,403200.0
2004-07-09 15:30:00,20.25,20.28,20.19,20.23,449400.0,12.6356,12.6543,12.5981,12.6231,449400.0
2004-07-13 09:30:00,20.55,20.6,20.44,20.48,229000.0,12.8227,12.8539,12.7541,12.7791,229000.0
2004-07-13 10:00:00,20.48,20.5,20.4,20.43,130400.0,12.7791,12.7916,12.7292,12.7479,130400.0
2004-07-13 10:30:00,20.43,20.43,20.4,20.41,149000.0,12.7479,12.7479,12.7292,12.7354,149000.0
2004-07-13 11:00:00,20.4,20.41,20.31,20.32,173400.0,12.7292,12.7354,12.673,12.6792,173400.0
2004-07-13 11:30:00,20.32,20.36,20.29,20.36,292800.0,12.6792,12.7042,12.6605,12.7042,292800.0
2004-07-13 12:00:00,20.37,20.43,20.36,20.4,106000.0,12.7104,12.7479,12.7042,12.7292,106000.0
2004-07-13 12:30:00,20.4,20.46,20.4,20.43,231800.0,12.7292,12.7666,12.7292,12.7479,231800.0
2004-07-13 13:00:00,20.43,20.46,20.39,20.46,104400.0,12.7479,12.7666,12.7229,12.7666,104400.0
2004-07-13 13:30:00,20.47,20.49,20.42,20.47,91600.0,12.7728,12.7853,12.7416,12.7728,91600.0
2004-07-13 14:00:00,20.47,20.49,20.43,20.47,56400.0,12.7728,12.7853,12.7479,12.7728,56400.0
2004-07-13 14:30:00,20.47,20.53,20.45,20.52,168600.0,12.7728,12.8103,12.7604,12.804,168600.0
2004-07-13 15:00:00,20.52,20.52,20.47,20.5,187600.0,12.804,12.804,12.7728,12.7916,187600.0
2004-07-13 15:30:00,20.5,20.52,20.49,20.51,200000.0,12.7916,12.804,12.7853,12.7978,200000.0
2004-07-14 09:30:00,20.38,20.48,20.35,20.43,189800.0,12.7167,12.7791,12.698,12.7479,189800.0
2004-07-14 10:00:00,20.41,20.49,20.39,20.45,93400.0,12.7354,12.7853,12.7229,12.7604,93400.0
2004-07-14 10:30:00,20.45,20.56,20.43,20.5,102200.0,12.7604,12.829,12.7479,12.7916,102200.0
2004-07-14 11:00:00,20.5,20.52,20.46,20.5,165800.0,12.7916,12.804,12.7666,12.7916,165800.0
2004-07-14 11:30:00,20.51,20.56,20.5,20.51,139800.0,12.7978,12.829,12.7916,12.7978,139800.0
2004-07-14 12:00:00,20.52,20.55,20.5,20.54,283200.0,12.804,12.8227,12.7916,12.8165,283200.0
2004-07-14 12:30:00,20.53,20.54,20.48,20.5,163800.0,12.8103,12.8165,12.7791,12.7916,163800.0
2004-07-14 13:00:00,20.5,20.5,20.42,20.46,87000.0,12.7916,12.7916,12.7416,12.7666,87000.0
2004-07-14 13:30:00,20.46,20.5,20.45,20.5,165600.0,12.7666,12.7916,12.7604,12.7916,165600.0
2004-07-14 14:00:00,20.49,20.5,20.46,20.5,78800.0,12.7853,12.7916,12.7666,12.7916,78800.0
2004-07-14 14:30:00,20.5,20.51,20.45,20.47,140200.0,12.7916,12.7978,12.7604,12.7728,140200.0
2004-07-14 15:00:00,20.47,20.51,20.43,20.43,342400.0,12.7728,12.7978,12.7479,12.7479,342400.0
2004-07-14 15:30:00,20.43,20.5,20.42,20.46,159200.0,12.7479,12.7916,12.7416,12.7666,159200.0
2004-07-15 09:30:00,20.55,20.66,20.53,20.59,247600.0,12.8227,12.8914,12.8103,12.8477,247600.0
2004-07-15 10:00:00,20.58,20.59,20.48,20.49,174400.0,12.8415,12.8477,12.7791,12.7853,174400.0
2004-07-15 10:30:00,20.5,20.56,20.48,20.48,189200.0,12.7916,12.829,12.7791,12.7791,189200.0
2004-07-15 11:00:00,20.48,20.52,20.47,20.5,101600.0,12.7791,12.804,12.7728,12.7916,101600.0
2004-07-15 11:30:00,20.5,20.53,20.48,20.5,105000.0,12.7916,12.8103,12.7791,12.7916,105000.0
2004-07-15 12:00:00,20.52,20.55,20.5,20.54,190400.0,12.804,12.8227,12.7916,12.8165,190400.0
2004-07-15 12:30:00,20.54,20.6,20.53,20.6,225600.0,12.8165,12.8539,12.8103,12.8539,225600.0
2004-07-15 13:00:00,20.6,20.61,20.57,20.58,70600.0,12.8539,12.8602,12.8352,12.8415,70600.0
2004-07-15 13:30:00,20.58,20.6,20.54,20.57,88600.0,12.8415,12.8539,12.8165,12.8352,88600.0
2004-07-15 14:00:00,20.57,20.58,20.53,20.54,72600.0,12.8352,12.8415,12.8103,12.8165,72600.0
2004-07-15 14:30:00,20.55,20.55,20.49,20.49,111400.0,12.8227,12.8227,12.7853,12.7853,111400.0
2004-07-15 15:00:00,20.49,20.52,20.47,20.5,104800.0,12.7853,12.804,12.7728,12.7916,104800.0
2004-07-15 15:30:00,20.5,20.55,20.46,20.46,242800.0,12.7916,12.8227,12.7666,12.7666,242800.0
2004-07-16 09:30:00,20.73,20.75,20.57,20.67,445800.0,12.9351,12.9475,12.8352,12.8976,445800.0
2004-07-16 10:00:00,20.64,20.68,20.6,20.63,141400.0,12.8789,12.9039,12.8539,12.8727,141400.0
2004-07-16 10:30:00,20.63,20.63,20.53,20.53,230400.0,12.8727,12.8727,12.8103,12.8103,230400.0
2004-07-16 11:00:00,20.53,20.59,20.51,20.58,228200.0,12.8103,12.8477,12.7978,12.8415,228200.0
2004-07-16 11:30:00,20.58,20.6,20.53,20.54,79200.0,12.8415,12.8539,12.8103,12.8165,79200.0
2004-07-16 12:00:00,20.54,20.57,20.52,20.56,197000.0,12.8165,12.8352,12.804,12.829,197000.0
2004-07-16 12:30:00,20.56,20.6,20.55,20.59,112400.0,12.829,12.8539,12.8227,12.8477,112400.0
2004-07-16 13:00:00,20.59,20.6,20.58,20.58,92600.0,12.8477,12.8539,12.8415,12.8415,92600.0
2004-07-16 13:30:00,20.58,20.62,20.57,20.61,134600.0,12.8415,12.8664,12.8352,12.8602,134600.0
2004-07-16 14:00:00,20.61,20.62,20.54,20.59,188600.0,12.8602,12.8664,12.8165,12.8477,188600.0
2004-07-16 14:30:00,20.59,20.61,20.55,20.55,205400.0,12.8477,12.8602,12.8227,12.8227,205400.0
2004-07-16 15:00:00,20.55,20.59,20.55,20.57,146800.0,12.8227,12.8477,12.8227,12.8352,146800.0
2004-07-16 15:30:00,20.57,20.57,20.52,20.54,214800.0,12.8352,12.8352,12.804,12.8165,214800.0
2004-07-19 09:30:00,20.6,20.68,20.58,20.65,158200.0,12.8539,12.9039,12.8415,12.8851,158200.0
2004-07-19 10:00:00,20.65,20.71,20.61,20.65,115400.0,12.8851,12.9226,12.8602,12.8851,115400.0
2004-07-19 10:30:00,20.65,20.7,20.62,20.68,85400.0,12.8851,12.9163,12.8664,12.9039,85400.0
2004-07-19 11:00:00,20.66,20.71,20.65,20.66,73600.0,12.8914,12.9226,12.8851,12.8914,73600.0
2004-07-19 11:30:00,20.66,20.66,20.61,20.61,130000.0,12.8914,12.8914,12.8602,12.8602,130000.0
2004-07-19 12:00:00,20.61,20.68,20.61,20.63,66200.0,12.8602,12.9039,12.8602,12.8727,66200.0
2004-07-19 12:30:00,20.64,20.67,20.61,20.67,91000.0,12.8789,12.8976,12.8602,12.8976,91000.0
2004-07-19 13:00:00,20.67,20.68,20.61,20.62,74600.0,12.8976,12.9039,12.8602,12.8664,74600.0
2004-07-19 13:30:00,20.62,20.64,20.6,20.62,63800.0,12.8664,12.8789,12.8539,12.8664,63800.0
2004-07-19 14:00:00,20.62,20.72,20.61,20.72,189400.0,12.8664,12.9288,12.8602,12.9288,189400.0
2004-07-19 14:30:00,20.71,20.73,20.67,20.67,121800.0,12.9226,12.9351,12.8976,12.8976,121800.0
2004-07-19 15:00:00,20.68,20.73,20.67,20.68,134000.0,12.9039,12.9351,12.8976,12.9039,134000.0
2004-07-19 15:30:00,20.68,20.71,20.65,20.68,281800.0,12.9039,12.9226,12.8851,12.9039,281800.0
2004-07-20 09:30:00,20.68,20.73,20.62,20.66,124600.0,12.9039,12.9351,12.8664,12.8914,124600.0
2004-07-20 10:00:00,20.66,20.68,20.65,20.65,474000.0,12.8914,12.9039,12.8851,12.8851,474000.0
2004-07-20 10:30:00,20.65,20.73,20.63,20.71,288400.0,12.8851,12.9351,12.8727,12.9226,288400.0
2004-07-20 11:00:00,20.71,20.72,20.63,20.63,113200.0,12.9226,12.9288,12.8727,12.8727,113200.0
2004-07-20 11:30:00,20.63,20.66,20.61,20.66,153400.0,12.8727,12.8914,12.8602,12.8914,153400.0
2004-07-20 12:00:00,20.66,20.71,20.65,20.71,109000.0,12.8914,12.9226,12.8851,12.9226,109000.0
2004-07-20 12:30:00,20.71,20.79,20.71,20.75,335000.0,12.9226,12.9725,12.9226,12.9475,335000.0
2004-07-20 13:00:00,20.75,20.77,20.72,20.74,57400.0,12.9475,12.96,12.9288,12.9413,57400.0
2004-07-20 13:30:00,20.75,20.76,20.71,20.72,92800.0,12.9475,12.9538,12.9226,12.9288,92800.0
2004-07-20 14:00:00,20.73,20.83,20.72,20.81,254400.0,12.9351,12.9975,12.9288,12.985,254400.0
2004-07-20 14:30:00,20.81,20.83,20.7,20.73,191000.0,12.985,12.9975,12.9163,12.9351,191000.0
2004-07-20 15:00:00,20.73,20.75,20.67,20.71,438400.0,12.9351,12.9475,12.8976,12.9226,438400.0
2004-07-20 15:30:00,20.72,20.75,20.7,20.74,233200.0,12.9288,12.9475,12.9163,12.9413,233200.0
2004-07-21 09:30:00,20.75,20.85,20.63,20.77,240600.0,12.9475,13.0099,12.8727,12.96,240600.0
2004-07-21 10:00:00,20.77,20.81,20.7,20.71,214800.0,12.96,12.985,12.9163,12.9226,214800.0
2004-07-21 10:30:00,20.71,20.75,20.7,20.73,384800.0,12.9226,12.9475,12.9163,12.9351,384800.0
2004-07-21 11:00:00,20.74,20.75,20.66,20.75,301000.0,12.9413,12.9475,12.8914,12.9475,301000.0
2004-07-21 11:30:00,20.75,20.8,20.74,20.78,114000.0,12.9475,12.9787,12.9413,12.9663,114000.0
2004-07-21 12:00:00,20.77,20.82,20.77,20.82,234400.0,12.96,12.9912,12.96,12.9912,234400.0
2004-07-21 12:30:00,20.83,20.93,20.81,20.92,196200.0,12.9975,13.0599,12.985,13.0536,196200.0
2004-07-21 13:00:00,20.92,20.95,20.9,20.92,151400.0,13.0536,13.0723,13.0411,13.0536,151400.0
2004-07-21 13:30:00,20.92,20.95,20.9,20.93,108600.0,13.0536,13.0723,13.0411,13.0599,108600.0
2004-07-21 14:00:00,20.93,20.98,20.86,20.97,217600.0,13.0599,13.0911,13.0162,13.0848,217600.0
2004-07-21 14:30:00,20.97,20.99,20.93,20.95,367800.0,13.0848,13.0973,13.0599,13.0723,367800.0
2004-07-21 15:00:00,20.95,20.96,20.89,20.93,370600.0,13.0723,13.0786,13.0349,13.0599,370600.0
2004-07-21 15:30:00,20.93,20.96,20.87,20.9,651000.0,13.0599,13.0786,13.0224,13.0411,651000.0
2004-07-22 09:30:00,20.9,20.9,20.75,20.75,545000.0,13.0411,13.0411,12.9475,12.9475,545000.0
2004-07-22 10:00:00,20.75,20.84,20.7,20.7,516000.0,12.9475,13.0037,12.9163,12.9163,516000.0
2004-07-22 10:30:00,20.7,20.7,20.64,20.66,204000.0,12.9163,12.9163,12.8789,12.8914,204000.0
2004-07-22 11:00:00,20.66,20.66,20.56,20.56,233400.0,12.8914,12.8914,12.829,12.829,233400.0
2004-07-22 11:30:00,20.56,20.63,20.56,20.62,200800.0,12.829,12.8727,12.829,12.8664,200800.0
2004-07-22 12:00:00,20.62,20.68,20.61,20.61,185400.0,12.8664,12.9039,12.8602,12.8602,185400.0
2004-07-22 12:30:00,20.61,20.71,20.6,20.68,177800.0,12.8602,12.9226,12.8539,12.9039,177800.0
2004-07-22 13:00:00,20.68,20.69,20.66,20.67,198000.0,12.9039,12.9101,12.8914,12.8976,198000.0
2004-07-22 13:30:00,20.66,20.71,20.65,20.67,122000.0,12.8914,12.9226,12.8851,12.8976,122000.0
2004-07-22 14:00:00,20.67,20.75,20.66,20.74,234600.0,12.8976,12.9475,12.8914,12.9413,234600.0
2004-07-22 14:30:00,20.75,20.8,20.74,20.75,226400.0,12.9475,12.9787,12.9413,12.9475,226400.0
2004-07-22 15:00:00,20.75,20.83,20.72,20.78,181800.0,12.9475,12.9975,12.9288,12.9663,181800.0
2004-07-22 15:30:00,20.79,20.8,20.71,20.73,230200.0,12.9725,12.9787,12.9226,12.9351,230200.0
2004-07-23 09:30:00,20.74,20.74,20.61,20.63,106600.0,12.9413,12.9413,12.8602,12.8727,106600.0
2004-07-23 10:00:00,20.63,20.64,20.6,20.6,265600.0,12.8727,12.8789,12.8539,12.8539,265600.0
2004-07-23 10:30:00,20.61,20.67,20.61,20.63,97000.0,12.8602,12.8976,12.8602,12.8727,97000.0
2004-07-23 11:00:00,20.63,20.7,20.61,20.65,126400.0,12.8727,12.9163,12.8602,12.8851,126400.0
2004-07-23 11:30:00,20.65,20.72,20.64,20.71,158800.0,12.8851,12.9288,12.8789,12.9226,158800.0
2004-07-23 12:00:00,20.71,20.71,20.64,20.64,97800.0,12.9226,12.9226,12.8789,12.8789,97800.0
2004-07-23 12:30:00,20.64,20.65,20.6,20.64,101400.0,12.8789,12.8851,12.8539,12.8789,101400.0
2004-07-23 13:00:00,20.63,20.71,20.63,20.7,91400.0,12.8727,12.9226,12.8727,12.9163,91400.0
2004-07-23 13:30:00,20.69,20.7,20.64,20.64,172000.0,12.9101,12.9163,12.8789,12.8789,172000.0
2004-07-23 14:00:00,20.64,20.65,20.6,20.65,155400.0,12.8789,12.8851,12.8539,12.8851,155400.0
2004-07-23 14:30:00,20.65,20.65,20.59,20.61,151400.0,12.8851,12.8851,12.8477,12.8602,151400.0
2004-07-23 15:00:00,20.61,20.67,20.6,20.67,497600.0,12.8602,12.8976,12.8539,12.8976,497600.0
2004-07-23 15:30:00,20.67,20.68,20.61,20.61,238800.0,12.8976,12.9039,12.8602,12.8602,238800.0
2004-07-26 09:30:00,20.63,20.71,20.61,20.64,105800.0,12.8727,12.9226,12.8602,12.8789,105800.0
2004-07-26 10:00:00,20.66,20.68,20.57,20.59,245600.0,12.8914,12.9039,12.8352,12.8477,245600.0
2004-07-26 10:30:00,20.6,20.65,20.58,20.6,130800.0,12.8539,12.8851,12.8415,12.8539,130800.0
2004-07-26 11:00:00,20.59,20.65,20.56,20.59,95400.0,12.8477,12.8851,12.829,12.8477,95400.0
2004-07-26 11:30:00,20.57,20.63,20.54,20.57,161000.0,12.8352,12.8727,12.8165,12.8352,161000.0
2004-07-26 12:00:00,20.57,20.61,20.55,20.6,99000.0,12.8352,12.8602,12.8227,12.8539,99000.0
2004-07-26 12:30:00,20.59,20.63,20.57,20.59,94200.0,12.8477,12.8727,12.8352,12.8477,94200.0
2004-07-26 13:00:00,20.59,20.6,20.54,20.56,202400.0,12.8477,12.8539,12.8165,12.829,202400.0
2004-07-26 13:30:00,20.57,20.61,20.53,20.55,131600.0,12.8352,12.8602,12.8103,12.8227,131600.0
2004-07-26 14:00:00,20.57,20.65,20.51,20.59,131400.0,12.8352,12.8851,12.7978,12.8477,131400.0
2004-07-26 14:30:00,20.58,20.59,20.48,20.48,216200.0,12.8415,12.8477,12.7791,12.7791,216200.0
2004-07-26 15:00:00,20.49,20.56,20.46,20.54,175800.0,12.7853,12.829,12.7666,12.8165,175800.0
2004-07-26 15:30:00,20.53,20.59,20.5,20.54,260400.0,12.8103,12.8477,12.7916,12.8165,260400.0
2004-07-27 09:30:00,20.5,20.53,20.35,20.5,198000.0,12.7916,12.8103,12.698,12.7916,198000.0
2004-07-27 10:00:00,20.53,20.54,20.42,20.43,138000.0,12.8103,12.8165,12.7416,12.7479,138000.0
2004-07-27 10:30:00,20.44,20.48,20.42,20.44,173600.0,12.7541,12.7791,12.7416,12.7541,173600.0
2004-07-27 11:00:00,20.44,20.45,20.3,20.33,283800.0,12.7541,12.7604,12.6668,12.6855,283800.0
2004-07-27 11:30:00,20.34,20.4,20.32,20.36,139200.0,12.6917,12.7292,12.6792,12.7042,139200.0
2004-07-27 12:00:00,20.36,20.41,20.35,20.39,79600.0,12.7042,12.7354,12.698,12.7229,79600.0
2004-07-27 12:30:00,20.39,20.42,20.36,20.38,113400.0,12.7229,12.7416,12.7042,12.7167,113400.0
2004-07-27 13:00:00,20.38,20.41,20.34,20.4,182600.0,12.7167,12.7354,12.6917,12.7292,182600.0
2004-07-27 13:30:00,20.4,20.4,20.35,20.37,45600.0,12.7292,12.7292,12.698,12.7104,45600.0
2004-07-27 14:00:00,20.38,20.43,20.34,20.42,115000.0,12.7167,12.7479,12.6917,12.7416,115000.0
2004-07-27 14:30:00,20.42,20.45,20.39,20.43,151400.0,12.7416,12.7604,12.7229,12.7479,151400.0
2004-07-27 15:00:00,20.43,20.51,20.43,20.49,283600.0,12.7479,12.7978,12.7479,12.7853,283600.0
2004-07-27 15:30:00,20.47,20.5,20.41,20.46,539800.0,12.7728,12.7916,12.7354,12.7666,539800.0
2004-07-28 09:30:00,19.83,19.83,19.15,19.18,1882600.0,12.3735,12.3735,11.9492,11.9679,1882600.0
2004-07-28 10:00:00,19.21,19.34,18.5,18.88,2898400.0,11.9866,12.0677,11.5436,11.7807,2898400.0
2004-07-28 10:30:00,18.88,19.06,18.87,19.0,1777000.0,11.7807,11.893,11.7745,11.8556,1777000.0
2004-07-28 11:00:00,19.0,19.13,18.97,19.11,1045200.0,11.8556,11.9367,11.8369,11.9242,1045200.0
2004-07-28 11:30:00,19.1,19.14,18.9,18.99,664400.0,11.918,11.9429,11.7932,11.8493,664400.0
2004-07-28 12:00:00,18.99,19.13,18.81,19.1,1308200.0,11.8493,11.9367,11.737,11.918,1308200.0
2004-07-28 12:30:00,19.1,19.24,19.1,19.21,850200.0,11.918,12.0053,11.918,11.9866,850200.0
2004-07-28 13:00:00,19.21,19.23,19.18,19.21,1223600.0,11.9866,11.9991,11.9679,11.9866,1223600.0
2004-07-28 13:30:00,19.19,19.25,19.13,19.23,1081600.0,11.9741,12.0116,11.9367,11.9991,1081600.0
2004-07-28 14:00:00,19.23,19.48,19.21,19.46,1895600.0,11.9991,12.1551,11.9866,12.1426,1895600.0
2004-07-28 14:30:00,19.47,19.47,19.38,19.45,1218200.0,12.1489,12.1489,12.0927,12.1364,1218200.0
2004-07-28 15:00:00,19.47,19.54,19.08,19.51,1672200.0,12.1489,12.1925,11.9055,12.1738,1672200.0
2004-07-28 15:30:00,19.51,19.53,19.47,19.47,1596800.0,12.1738,12.1863,12.1489,12.1489,1596800.0
2004-07-29 09:30:00,19.56,19.71,18.92,19.71,532800.0,12.205,12.2986,11.8057,12.2986,532800.0
2004-07-29 10:00:00,19.71,19.72,19.64,19.68,801800.0,12.2986,12.3048,12.2549,12.2799,801800.0
2004-07-29 10:30:00,19.68,19.78,19.68,19.75,762400.0,12.2799,12.3423,12.2799,12.3236,762400.0
2004-07-29 11:00:00,19.75,19.78,19.73,19.73,395800.0,12.3236,12.3423,12.3111,12.3111,395800.0
2004-07-29 11:30:00,19.73,19.79,19.71,19.77,244600.0,12.3111,12.3485,12.2986,12.336,244600.0
2004-07-29 12:00:00,19.76,19.84,19.76,19.82,272600.0,12.3298,12.3797,12.3298,12.3672,272600.0
2004-07-29 12:30:00,19.82,19.86,19.79,19.85,267800.0,12.3672,12.3922,12.3485,12.386,267800.0
2004-07-29 13:00:00,19.85,19.87,19.83,19.84,213000.0,12.386,12.3984,12.3735,12.3797,213000.0
2004-07-29 13:30:00,19.83,19.92,19.82,19.89,412000.0,12.3735,12.4296,12.3672,12.4109,412000.0
2004-07-29 14:00:00,19.88,19.89,19.83,19.87,506000.0,12.4047,12.4109,12.3735,12.3984,506000.0
2004-07-29 14:30:00,19.86,19.9,19.83,19.9,567400.0,12.3922,12.4172,12.3735,12.4172,567400.0
2004-07-29 15:00:00,19.9,19.95,19.89,19.9,724400.0,12.4172,12.4484,12.4109,12.4172,724400.0
2004-07-29 15:30:00,19.9,19.97,19.89,19.9,905600.0,12.4172,12.4608,12.4109,12.4172,905600.0
2004-07-30 09:30:00,19.91,19.98,19.85,19.98,357400.0,12.4234,12.4671,12.386,12.4671,357400.0
2004-07-30 10:00:00,19.98,20.0,19.89,19.93,353800.0,12.4671,12.4796,12.4109,12.4359,353800.0
2004-07-30 10:30:00,19.93,20.06,19.91,20.0,236400.0,12.4359,12.517,12.4234,12.4796,236400.0
2004-07-30 11:00:00,20.0,20.06,19.92,19.94,368200.0,12.4796,12.517,12.4296,12.4421,368200.0
2004-07-30 11:30:00,19.94,19.96,19.88,19.89,350600.0,12.4421,12.4546,12.4047,12.4109,350600.0
2004-07-30 12:00:00,19.89,19.9,19.83,19.9,534600.0,12.4109,12.4172,12.3735,12.4172,534600.0
2004-07-30 12:30:00,19.91,19.91,19.88,19.88,146600.0,12.4234,12.4234,12.4047,12.4047,146600.0
2004-07-30 13:00:00,19.88,19.89,19.85,19.86,334400.0,12.4047,12.4109,12.386,12.3922,334400.0
2004-07-30 13:30:00,19.86,19.88,19.77,19.77,301800.0,12.3922,12.4047,12.336,12.336,301800.0
2004-07-30 14:00:00,19.77,19.8,19.76,19.77,181800.0,12.336,12.3548,12.3298,12.336,181800.0
2004-07-30 14:30:00,19.77,19.81,19.73,19.8,301800.0,12.336,12.361,12.3111,12.3548,301800.0
2004-07-30 15:00:00,19.79,19.8,19.75,19.77,413600.0,12.3485,12.3548,12.3236,12.336,413600.0
2004-07-30 15:30:00,19.77,19.85,19.75,19.83,550400.0,12.336,12.386,12.3236,12.3735,550400.0
2004-08-02 09:30:00,19.77,19.8,19.66,19.72,241600.0,12.336,12.3548,12.2674,12.3048,241600.0
2004-08-02 10:00:00,19.72,19.74,19.67,19.72,211600.0,12.3048,12.3173,12.2736,12.3048,211600.0
2004-08-02 10:30:00,19.74,19.75,19.7,19.7,167400.0,12.3173,12.3236,12.2924,12.2924,167400.0
2004-08-02 11:00:00,19.7,19.71,19.67,19.69,241600.0,12.2924,12.2986,12.2736,12.2861,241600.0
2004-08-02 11:30:00,19.7,19.7,19.55,19.58,332000.0,12.2924,12.2924,12.1988,12.2175,332000.0
2004-08-02 12:00:00,19.59,19.61,19.57,19.6,223400.0,12.2237,12.2362,12.2113,12.23,223400.0
2004-08-02 12:30:00,19.61,19.65,19.58,19.63,109200.0,12.2362,12.2612,12.2175,12.2487,109200.0
2004-08-02 13:00:00,19.63,19.66,19.61,19.63,153400.0,12.2487,12.2674,12.2362,12.2487,153400.0
2004-08-02 13:30:00,19.64,19.68,19.63,19.67,185800.0,12.2549,12.2799,12.2487,12.2736,185800.0
2004-08-02 14:00:00,19.67,19.67,19.58,19.63,192600.0,12.2736,12.2736,12.2175,12.2487,192600.0
2004-08-02 14:30:00,19.64,19.68,19.63,19.64,277600.0,12.2549,12.2799,12.2487,12.2549,277600.0
2004-08-02 15:00:00,19.64,19.7,19.63,19.7,292600.0,12.2549,12.2924,12.2487,12.2924,292600.0
2004-08-02 15:30:00,19.7,19.81,19.69,19.74,424400.0,12.2924,12.361,12.2861,12.3173,424400.0
2004-08-03 09:30:00,19.79,19.92,19.71,19.76,232400.0,12.3485,12.4296,12.2986,12.3298,232400.0
2004-08-03 10:00:00,19.75,19.88,19.75,19.77,149600.0,12.3236,12.4047,12.3236,12.336,149600.0
2004-08-03 10:30:00,19.77,19.77,19.68,19.71,236200.0,12.336,12.336,12.2799,12.2986,236200.0
2004-08-03 11:00:00,19.71,19.73,19.69,19.71,188000.0,12.2986,12.3111,12.2861,12.2986,188000.0
2004-08-03 11:30:00,19.72,19.8,19.68,19.7,149800.0,12.3048,12.3548,12.2799,12.2924,149800.0
2004-08-03 12:00:00,19.68,19.71,19.65,19.65,453800.0,12.2799,12.2986,12.2612,12.2612,453800.0
2004-08-03 12:30:00,19.65,19.68,19.63,19.65,188400.0,12.2612,12.2799,12.2487,12.2612,188400.0
2004-08-03 13:00:00,19.65,19.65,19.57,19.59,342200.0,12.2612,12.2612,12.2113,12.2237,342200.0
2004-08-03 13:30:00,19.59,19.68,19.59,19.67,143200.0,12.2237,12.2799,12.2237,12.2736,143200.0
2004-08-03 14:00:00,19.67,19.68,19.55,19.55,285600.0,12.2736,12.2799,12.1988,12.1988,285600.0
2004-08-03 14:30:00,19.55,19.6,19.5,19.54,396000.0,12.1988,12.23,12.1676,12.1925,396000.0
2004-08-03 15:00:00,19.54,19.58,19.52,19.55,591000.0,12.1925,12.2175,12.1801,12.1988,591000.0
2004-08-03 15:30:00,19.55,19.66,19.53,19.6,853800.0,12.1988,12.2674,12.1863,12.23,853800.0
2004-08-04 09:30:00,19.55,19.56,19.31,19.44,295200.0,12.1988,12.205,12.049,12.1301,295200.0
2004-08-04 10:00:00,19.44,19.47,19.4,19.43,148200.0,12.1301,12.1489,12.1052,12.1239,148200.0
2004-08-04 10:30:00,19.43,19.52,19.36,19.38,290800.0,12.1239,12.1801,12.0802,12.0927,290800.0
2004-08-04 11:00:00,19.39,19.41,19.31,19.41,471600.0,12.0989,12.1114,12.049,12.1114,471600.0
2004-08-04 11:30:00,19.41,19.46,19.39,19.43,96200.0,12.1114,12.1426,12.0989,12.1239,96200.0
2004-08-04 12:00:00,19.43,19.47,19.41,19.43,82200.0,12.1239,12.1489,12.1114,12.1239,82200.0
2004-08-04 12:30:00,19.43,19.45,19.35,19.36,387600.0,12.1239,12.1364,12.074,12.0802,387600.0
2004-08-04 13:00:00,19.36,19.41,19.31,19.37,508800.0,12.0802,12.1114,12.049,12.0865,508800.0
2004-08-04 13:30:00,19.37,19.43,19.37,19.38,432400.0,12.0865,12.1239,12.0865,12.0927,432400.0
2004-08-04 14:00:00,19.38,19.41,19.36,19.39,354400.0,12.0927,12.1114,12.0802,12.0989,354400.0
2004-08-04 14:30:00,19.39,19.42,19.38,19.4,337400.0,12.0989,12.1177,12.0927,12.1052,337400.0
2004-08-04 15:00:00,19.4,19.47,19.39,19.46,374400.0,12.1052,12.1489,12.0989,12.1426,374400.0
2004-08-04 15:30:00,19.46,19.47,19.42,19.42,303600.0,12.1426,12.1489,12.1177,12.1177,303600.0
2004-08-05 09:30:00,19.43,19.52,19.42,19.48,94200.0,12.1239,12.1801,12.1177,12.1551,94200.0
2004-08-05 10:00:00,19.48,19.53,19.45,19.53,89000.0,12.1551,12.1863,12.1364,12.1863,89000.0
2004-08-05 10:30:00,19.53,19.54,19.45,19.52,148400.0,12.1863,12.1925,12.1364,12.1801,148400.0
2004-08-05 11:00:00,19.52,19.53,19.47,19.49,186600.0,12.1801,12.1863,12.1489,12.1613,186600.0
2004-08-05 11:30:00,19.49,19.49,19.41,19.41,280600.0,12.1613,12.1613,12.1114,12.1114,280600.0
2004-08-05 12:00:00,19.4,19.43,19.34,19.42,268600.0,12.1052,12.1239,12.0677,12.1177,268600.0
2004-08-05 12:30:00,19.42,19.43,19.41,19.42,73200.0,12.1177,12.1239,12.1114,12.1177,73200.0
2004-08-05 13:00:00,19.41,19.42,19.35,19.36,72000.0,12.1114,12.1177,12.074,12.0802,72000.0
2004-08-05 13:30:00,19.36,19.45,19.33,19.42,216400.0,12.0802,12.1364,12.0615,12.1177,216400.0
2004-08-05 14:00:00,19.42,19.43,19.35,19.4,134800.0,12.1177,12.1239,12.074,12.1052,134800.0
2004-08-05 14:30:00,19.39,19.41,19.3,19.3,211800.0,12.0989,12.1114,12.0428,12.0428,211800.0
2004-08-05 15:00:00,19.3,19.38,19.3,19.32,199800.0,12.0428,12.0927,12.0428,12.0553,199800.0
2004-08-05 15:30:00,19.33,19.34,19.19,19.24,281000.0,12.0615,12.0677,11.9741,12.0053,281000.0
2004-08-06 09:30:00,19.23,19.23,19.08,19.1,367200.0,11.9991,11.9991,11.9055,11.918,367200.0
2004-08-06 10:00:00,19.1,19.2,19.08,19.14,250000.0,11.918,11.9804,11.9055,11.9429,250000.0
2004-08-06 10:30:00,19.13,19.18,19.11,19.14,145400.0,11.9367,11.9679,11.9242,11.9429,145400.0
2004-08-06 11:00:00,19.14,19.25,19.13,19.22,190200.0,11.9429,12.0116,11.9367,11.9929,190200.0
2004-08-06 11:30:00,19.22,19.22,19.13,19.15,163200.0,11.9929,11.9929,11.9367,11.9492,163200.0
2004-08-06 12:00:00,19.14,19.23,19.14,19.17,164200.0,11.9429,11.9991,11.9429,11.9617,164200.0
2004-08-06 12:30:00,19.15,19.18,19.13,19.17,225800.0,11.9492,11.9679,11.9367,11.9617,225800.0
2004-08-06 13:00:00,19.17,19.18,19.14,19.18,99200.0,11.9617,11.9679,11.9429,11.9679,99200.0
2004-08-06 13:30:00,19.18,19.19,19.13,19.15,236200.0,11.9679,11.9741,11.9367,11.9492,236200.0
2004-08-06 14:00:00,19.15,19.18,19.13,19.18,143000.0,11.9492,11.9679,11.9367,11.9679,143000.0
2004-08-06 14:30:00,19.17,19.2,19.13,19.15,207000.0,11.9617,11.9804,11.9367,11.9492,207000.0
2004-08-06 15:00:00,19.15,19.16,19.11,19.11,477000.0,11.9492,11.9554,11.9242,11.9242,477000.0
2004-08-06 15:30:00,19.11,19.13,19.08,19.09,651800.0,11.9242,11.9367,11.9055,11.9117,651800.0
2004-08-09 09:30:00,19.11,19.18,19.09,19.12,183000.0,11.9242,11.9679,11.9117,11.9305,183000.0
2004-08-09 10:00:00,19.12,19.15,19.05,19.05,405000.0,11.9305,11.9492,11.8868,11.8868,405000.0
2004-08-09 10:30:00,19.05,19.06,19.01,19.02,315000.0,11.8868,11.893,11.8618,11.8681,315000.0
2004-08-09 11:00:00,19.02,19.03,18.93,19.01,243000.0,11.8681,11.8743,11.8119,11.8618,243000.0
2004-08-09 11:30:00,19.01,19.07,19.0,19.04,74800.0,11.8618,11.8993,11.8556,11.8805,74800.0
2004-08-09 12:00:00,19.03,19.05,19.0,19.03,104600.0,11.8743,11.8868,11.8556,11.8743,104600.0
2004-08-09 12:30:00,19.03,19.04,19.0,19.0,80800.0,11.8743,11.8805,11.8556,11.8556,80800.0
2004-08-09 13:00:00,19.0,19.05,19.0,19.04,111400.0,11.8556,11.8868,11.8556,11.8805,111400.0
2004-08-09 13:30:00,19.04,19.06,19.03,19.04,115600.0,11.8805,11.893,11.8743,11.8805,115600.0
2004-08-09 14:00:00,19.03,19.1,19.03,19.08,184600.0,11.8743,11.918,11.8743,11.9055,184600.0
2004-08-09 14:30:00,19.08,19.11,19.07,19.11,115000.0,11.9055,11.9242,11.8993,11.9242,115000.0
2004-08-09 15:00:00,19.1,19.16,19.1,19.12,659400.0,11.918,11.9554,11.918,11.9305,659400.0
2004-08-09 15:30:00,19.12,19.15,19.1,19.11,376200.0,11.9305,11.9492,11.918,11.9242,376200.0
2004-08-10 09:30:00,19.17,19.22,19.03,19.09,128800.0,11.9617,11.9929,11.8743,11.9117,128800.0
2004-08-10 10:00:00,19.09,19.11,19.05,19.09,137200.0,11.9117,11.9242,11.8868,11.9117,137200.0
2004-08-10 10:30:00,19.09,19.1,19.04,19.08,110400.0,11.9117,11.918,11.8805,11.9055,110400.0
2004-08-10 11:00:00,19.09,19.13,19.06,19.11,218600.0,11.9117,11.9367,11.893,11.9242,218600.0
2004-08-10 11:30:00,19.12,19.19,19.11,19.13,170200.0,11.9305,11.9741,11.9242,11.9367,170200.0
2004-08-10 12:00:00,19.14,19.15,19.09,19.09,89800.0,11.9429,11.9492,11.9117,11.9117,89800.0
2004-08-10 12:30:00,19.1,19.12,19.09,19.11,61600.0,11.918,11.9305,11.9117,11.9242,61600.0
2004-08-10 13:00:00,19.12,19.14,19.09,19.14,69800.0,11.9305,11.9429,11.9117,11.9429,69800.0
2004-08-10 13:30:00,19.15,19.17,19.14,19.17,123600.0,11.9492,11.9617,11.9429,11.9617,123600.0
2004-08-10 14:00:00,19.17,19.18,19.08,19.08,132200.0,11.9617,11.9679,11.9055,11.9055,132200.0
2004-08-10 14:30:00,19.08,19.21,19.05,19.19,230800.0,11.9055,11.9866,11.8868,11.9741,230800.0
2004-08-10 15:00:00,19.19,19.25,19.18,19.24,213800.0,11.9741,12.0116,11.9679,12.0053,213800.0
2004-08-10 15:30:00,19.24,19.29,19.21,19.29,299000.0,12.0053,12.0365,11.9866,12.0365,299000.0
2004-08-11 09:30:00,19.1,19.22,19.09,19.17,219400.0,11.9475,12.0225,11.9412,11.9913,219400.0
2004-08-11 10:00:00,19.17,19.17,19.02,19.03,347800.0,11.9913,11.9913,11.8974,11.9037,347800.0
2004-08-11 10:30:00,19.02,19.08,19.02,19.05,228800.0,11.8974,11.935,11.8974,11.9162,228800.0
2004-08-11 11:00:00,19.05,19.17,19.05,19.1,206200.0,11.9162,11.9913,11.9162,11.9475,206200.0
2004-08-11 11:30:00,19.1,19.16,19.09,19.1,112800.0,11.9475,11.985,11.9412,11.9475,112800.0
2004-08-11 12:00:00,19.11,19.15,19.1,19.14,90000.0,11.9537,11.9788,11.9475,11.9725,90000.0
2004-08-11 12:30:00,19.14,19.15,19.12,19.14,117000.0,11.9725,11.9788,11.96,11.9725,117000.0
2004-08-11 13:00:00,19.14,19.18,19.14,19.15,149000.0,11.9725,11.9975,11.9725,11.9788,149000.0
2004-08-11 13:30:00,19.15,19.17,19.14,19.16,121400.0,11.9788,11.9913,11.9725,11.985,121400.0
2004-08-11 14:00:00,19.16,19.21,19.15,19.21,148400.0,11.985,12.0163,11.9788,12.0163,148400.0
2004-08-11 14:30:00,19.21,19.23,19.16,19.22,99600.0,12.0163,12.0288,11.985,12.0225,99600.0
2004-08-11 15:00:00,19.23,19.23,19.18,19.18,89400.0,12.0288,12.0288,11.9975,11.9975,89400.0
2004-08-11 15:30:00,19.18,19.2,19.15,19.19,304400.0,11.9975,12.01,11.9788,12.0038,304400.0
2004-08-12 09:30:00,19.1,19.2,19.03,19.15,195400.0,11.9475,12.01,11.9037,11.9788,195400.0
2004-08-12 10:00:00,19.15,19.16,19.09,19.15,82400.0,11.9788,11.985,11.9412,11.9788,82400.0
2004-08-12 10:30:00,19.15,19.21,19.13,19.15,102800.0,11.9788,12.0163,11.9662,11.9788,102800.0
2004-08-12 11:00:00,19.15,19.25,19.14,19.21,182200.0,11.9788,12.0413,11.9725,12.0163,182200.0
2004-08-12 11:30:00,19.23,19.23,19.11,19.11,73200.0,12.0288,12.0288,11.9537,11.9537,73200.0
2004-08-12 12:00:00,19.12,19.18,19.1,19.1,47800.0,11.96,11.9975,11.9475,11.9475,47800.0
2004-08-12 12:30:00,19.1,19.16,19.1,19.14,48000.0,11.9475,11.985,11.9475,11.9725,48000.0
2004-08-12 13:00:00,19.14,19.15,19.03,19.1,103000.0,11.9725,11.9788,11.9037,11.9475,103000.0
2004-08-12 13:30:00,19.09,19.14,19.09,19.11,69600.0,11.9412,11.9725,11.9412,11.9537,69600.0
2004-08-12 14:00:00,19.11,19.18,19.1,19.16,336400.0,11.9537,11.9975,11.9475,11.985,336400.0
2004-08-12 14:30:00,19.16,19.18,19.11,19.16,121400.0,11.985,11.9975,11.9537,11.985,121400.0
2004-08-12 15:00:00,19.16,19.19,19.13,19.13,131200.0,11.985,12.0038,11.9662,11.9662,131200.0
2004-08-12 15:30:00,19.13,19.18,19.12,19.14,395400.0,11.9662,11.9975,11.96,11.9725,395400.0
2004-08-13 09:30:00,19.11,19.18,19.03,19.11,140400.0,11.9537,11.9975,11.9037,11.9537,140400.0
2004-08-13 10:00:00,19.14,19.17,19.03,19.11,193200.0,11.9725,11.9913,11.9037,11.9537,193200.0
2004-08-13 10:30:00,19.11,19.14,19.08,19.1,166800.0,11.9537,11.9725,11.935,11.9475,166800.0
2004-08-13 11:00:00,19.1,19.13,19.07,19.08,164600.0,11.9475,11.9662,11.9287,11.935,164600.0
2004-08-13 11:30:00,19.1,19.13,19.08,19.11,122800.0,11.9475,11.9662,11.935,11.9537,122800.0
2004-08-13 12:00:00,19.11,19.11,19.06,19.1,125200.0,11.9537,11.9537,11.9225,11.9475,125200.0
2004-08-13 12:30:00,19.1,19.11,19.08,19.1,105200.0,11.9475,11.9537,11.935,11.9475,105200.0
2004-08-13 13:00:00,19.1,19.13,19.09,19.11,87200.0,11.9475,11.9662,11.9412,11.9537,87200.0
2004-08-13 13:30:00,19.11,19.16,19.11,19.14,107800.0,11.9537,11.985,11.9537,11.9725,107800.0
2004-08-13 14:00:00,19.14,19.17,19.08,19.1,69000.0,11.9725,11.9913,11.935,11.9475,69000.0
2004-08-13 14:30:00,19.09,19.11,19.04,19.06,86200.0,11.9412,11.9537,11.9099,11.9225,86200.0
2004-08-13 15:00:00,19.05,19.08,19.03,19.05,273000.0,11.9162,11.935,11.9037,11.9162,273000.0
2004-08-13 15:30:00,19.04,19.1,19.03,19.08,278000.0,11.9099,11.9475,11.9037,11.935,278000.0
2004-08-16 09:30:00,19.06,19.2,19.05,19.15,174200.0,11.9225,12.01,11.9162,11.9788,174200.0
2004-08-16 10:00:00,19.16,19.23,19.12,19.2,92800.0,11.985,12.0288,11.96,12.01,92800.0
2004-08-16 10:30:00,19.19,19.21,19.11,19.15,167000.0,12.0038,12.0163,11.9537,11.9788,167000.0
2004-08-16 11:00:00,19.15,19.22,19.15,19.19,76600.0,11.9788,12.0225,11.9788,12.0038,76600.0
2004-08-16 11:30:00,19.18,19.22,19.18,19.18,53400.0,11.9975,12.0225,11.9975,11.9975,53400.0
2004-08-16 12:00:00,19.18,19.2,19.16,19.18,44200.0,11.9975,12.01,11.985,11.9975,44200.0
2004-08-16 12:30:00,19.18,19.21,19.17,19.18,33800.0,11.9975,12.0163,11.9913,11.9975,33800.0
2004-08-16 13:00:00,19.18,19.21,19.15,19.15,106600.0,11.9975,12.0163,11.9788,11.9788,106600.0
2004-08-16 13:30:00,19.15,19.17,19.11,19.14,138600.0,11.9788,11.9913,11.9537,11.9725,138600.0
2004-08-16 14:00:00,19.15,19.18,19.12,19.13,141000.0,11.9788,11.9975,11.96,11.9662,141000.0
2004-08-16 14:30:00,19.13,19.15,19.1,19.1,173000.0,11.9662,11.9788,11.9475,11.9475,173000.0
2004-08-16 15:00:00,19.09,19.13,19.04,19.04,235600.0,11.9412,11.9662,11.9099,11.9099,235600.0
2004-08-16 15:30:00,19.05,19.17,19.05,19.16,227400.0,11.9162,11.9913,11.9162,11.985,227400.0
2004-08-17 09:30:00,19.18,19.32,19.13,19.29,202600.0,11.9975,12.0851,11.9662,12.0663,202600.0
2004-08-17 10:00:00,19.29,19.35,19.29,19.34,171400.0,12.0663,12.1039,12.0663,12.0976,171400.0
2004-08-17 10:30:00,19.34,19.4,19.34,19.37,157200.0,12.0976,12.1351,12.0976,12.1164,157200.0
2004-08-17 11:00:00,19.37,19.42,19.36,19.4,155000.0,12.1164,12.1476,12.1101,12.1351,155000.0
2004-08-17 11:30:00,19.39,19.43,19.39,19.41,122600.0,12.1289,12.1539,12.1289,12.1414,122600.0
2004-08-17 12:00:00,19.4,19.42,19.39,19.41,67000.0,12.1351,12.1476,12.1289,12.1414,67000.0
2004-08-17 12:30:00,19.42,19.44,19.38,19.38,93600.0,12.1476,12.1602,12.1226,12.1226,93600.0
2004-08-17 13:00:00,19.38,19.38,19.32,19.32,100200.0,12.1226,12.1226,12.0851,12.0851,100200.0
2004-08-17 13:30:00,19.32,19.33,19.3,19.33,138200.0,12.0851,12.0913,12.0726,12.0913,138200.0
2004-08-17 14:00:00,19.33,19.34,19.31,19.33,150200.0,12.0913,12.0976,12.0788,12.0913,150200.0
2004-08-17 14:30:00,19.33,19.42,19.33,19.36,148000.0,12.0913,12.1476,12.0913,12.1101,148000.0
2004-08-17 15:00:00,19.36,19.36,19.27,19.3,198600.0,12.1101,12.1101,12.0538,12.0726,198600.0
2004-08-17 15:30:00,19.31,19.33,19.27,19.31,152400.0,12.0788,12.0913,12.0538,12.0788,152400.0
2004-08-18 09:30:00,19.34,19.36,19.24,19.26,198400.0,12.0976,12.1101,12.035,12.0476,198400.0
2004-08-18 10:00:00,19.26,19.35,19.26,19.35,91600.0,12.0476,12.1039,12.0476,12.1039,91600.0
2004-08-18 10:30:00,19.34,19.44,19.28,19.42,236200.0,12.0976,12.1602,12.0601,12.1476,236200.0
2004-08-18 11:00:00,19.42,19.42,19.34,19.39,138400.0,12.1476,12.1476,12.0976,12.1289,138400.0
2004-08-18 11:30:00,19.4,19.4,19.36,19.37,47800.0,12.1351,12.1351,12.1101,12.1164,47800.0
2004-08-18 12:00:00,19.38,19.38,19.36,19.37,43400.0,12.1226,12.1226,12.1101,12.1164,43400.0
2004-08-18 12:30:00,19.36,19.38,19.36,19.38,104400.0,12.1101,12.1226,12.1101,12.1226,104400.0
2004-08-18 13:00:00,19.38,19.38,19.36,19.37,59200.0,12.1226,12.1226,12.1101,12.1164,59200.0
2004-08-18 13:30:00,19.38,19.43,19.36,19.42,75400.0,12.1226,12.1539,12.1101,12.1476,75400.0
2004-08-18 14:00:00,19.42,19.57,19.42,19.56,228800.0,12.1476,12.2415,12.1476,12.2352,228800.0
2004-08-18 14:30:00,19.56,19.59,19.53,19.57,192400.0,12.2352,12.254,12.2164,12.2415,192400.0
2004-08-18 15:00:00,19.58,19.68,19.57,19.67,466400.0,12.2477,12.3103,12.2415,12.304,466400.0
2004-08-18 15:30:00,19.67,19.77,19.64,19.77,656200.0,12.304,12.3666,12.2853,12.3666,656200.0
2004-08-19 09:30:00,19.63,19.8,19.58,19.78,287600.0,12.279,12.3853,12.2477,12.3728,287600.0
2004-08-19 10:00:00,19.77,19.81,19.65,19.65,224000.0,12.3666,12.3916,12.2915,12.2915,224000.0
2004-08-19 10:30:00,19.65,19.65,19.58,19.61,199800.0,12.2915,12.2915,12.2477,12.2665,199800.0
2004-08-19 11:00:00,19.61,19.63,19.52,19.52,172200.0,12.2665,12.279,12.2102,12.2102,172200.0
2004-08-19 11:30:00,19.52,19.55,19.48,19.54,200600.0,12.2102,12.229,12.1852,12.2227,200600.0
2004-08-19 12:00:00,19.54,19.57,19.52,19.57,85600.0,12.2227,12.2415,12.2102,12.2415,85600.0
2004-08-19 12:30:00,19.57,19.59,19.57,19.57,289800.0,12.2415,12.254,12.2415,12.2415,289800.0
2004-08-19 13:00:00,19.57,19.6,19.57,19.58,57600.0,12.2415,12.2602,12.2415,12.2477,57600.0
2004-08-19 13:30:00,19.58,19.61,19.55,19.61,170800.0,12.2477,12.2665,12.229,12.2665,170800.0
2004-08-19 14:00:00,19.61,19.64,19.57,19.62,193800.0,12.2665,12.2853,12.2415,12.2727,193800.0
2004-08-19 14:30:00,19.63,19.75,19.61,19.68,326200.0,12.279,12.3541,12.2665,12.3103,326200.0
2004-08-19 15:00:00,19.68,19.74,19.66,19.71,263000.0,12.3103,12.3478,12.2978,12.329,263000.0
2004-08-19 15:30:00,19.7,19.78,19.25,19.78,641800.0,12.3228,12.3728,12.0413,12.3728,641800.0
2004-08-20 09:30:00,19.78,19.78,19.66,19.7,226600.0,12.3728,12.3728,12.2978,12.3228,226600.0
2004-08-20 10:00:00,19.72,19.82,19.69,19.79,192800.0,12.3353,12.3978,12.3165,12.3791,192800.0
2004-08-20 10:30:00,19.79,19.86,19.79,19.8,173200.0,12.3791,12.4229,12.3791,12.3853,173200.0
2004-08-20 11:00:00,19.8,19.8,19.75,19.75,79800.0,12.3853,12.3853,12.3541,12.3541,79800.0
2004-08-20 11:30:00,19.75,19.77,19.73,19.75,100400.0,12.3541,12.3666,12.3416,12.3541,100400.0
2004-08-20 12:00:00,19.75,19.77,19.71,19.72,103000.0,12.3541,12.3666,12.329,12.3353,103000.0
2004-08-20 12:30:00,19.72,19.8,19.71,19.78,67000.0,12.3353,12.3853,12.329,12.3728,67000.0
2004-08-20 13:00:00,19.78,19.81,19.76,19.79,66000.0,12.3728,12.3916,12.3603,12.3791,66000.0
2004-08-20 13:30:00,19.78,19.87,19.77,19.85,180800.0,12.3728,12.4291,12.3666,12.4166,180800.0
2004-08-20 14:00:00,19.86,19.88,19.85,19.85,108800.0,12.4229,12.4354,12.4166,12.4166,108800.0
2004-08-20 14:30:00,19.85,19.93,19.85,19.89,251800.0,12.4166,12.4667,12.4166,12.4416,251800.0
2004-08-20 15:00:00,19.89,19.93,19.86,19.9,287800.0,12.4416,12.4667,12.4229,12.4479,287800.0
2004-08-20 15:30:00,19.9,19.94,19.9,19.93,500400.0,12.4479,12.4729,12.4479,12.4667,500400.0
2004-08-23 09:30:00,19.96,20.0,19.88,19.89,784400.0,12.4854,12.5104,12.4354,12.4416,784400.0
2004-08-23 10:00:00,19.9,19.93,19.85,19.86,125000.0,12.4479,12.4667,12.4166,12.4229,125000.0
2004-08-23 10:30:00,19.86,19.93,19.85,19.92,101200.0,12.4229,12.4667,12.4166,12.4604,101200.0
2004-08-23 11:00:00,19.92,19.93,19.84,19.86,209600.0,12.4604,12.4667,12.4104,12.4229,209600.0
2004-08-23 11:30:00,19.85,19.9,19.85,19.85,114000.0,12.4166,12.4479,12.4166,12.4166,114000.0
2004-08-23 12:00:00,19.85,19.9,19.84,19.85,133600.0,12.4166,12.4479,12.4104,12.4166,133600.0
2004-08-23 12:30:00,19.85,19.89,19.84,19.87,100200.0,12.4166,12.4416,12.4104,12.4291,100200.0
2004-08-23 13:00:00,19.87,19.88,19.84,19.87,136200.0,12.4291,12.4354,12.4104,12.4291,136200.0
2004-08-23 13:30:00,19.86,19.89,19.85,19.89,165800.0,12.4229,12.4416,12.4166,12.4416,165800.0
2004-08-23 14:00:00,19.88,19.92,19.88,19.89,136000.0,12.4354,12.4604,12.4354,12.4416,136000.0
2004-08-23 14:30:00,19.9,19.9,19.81,19.84,338600.0,12.4479,12.4479,12.3916,12.4104,338600.0
2004-08-23 15:00:00,19.82,19.83,19.74,19.75,431800.0,12.3978,12.4041,12.3478,12.3541,431800.0
2004-08-23 15:30:00,19.75,19.8,19.75,19.77,462800.0,12.3541,12.3853,12.3541,12.3666,462800.0
2004-08-24 09:30:00,19.83,19.84,19.78,19.8,118200.0,12.4041,12.4104,12.3728,12.3853,118200.0
2004-08-24 10:00:00,19.8,19.81,19.7,19.74,260600.0,12.3853,12.3916,12.3228,12.3478,260600.0
2004-08-24 10:30:00,19.74,19.76,19.7,19.76,218800.0,12.3478,12.3603,12.3228,12.3603,218800.0
2004-08-24 11:00:00,19.77,19.81,19.75,19.79,157200.0,12.3666,12.3916,12.3541,12.3791,157200.0
2004-08-24 11:30:00,19.79,19.81,19.72,19.73,72200.0,12.3791,12.3916,12.3353,12.3416,72200.0
2004-08-24 12:00:00,19.72,19.72,19.64,19.65,73600.0,12.3353,12.3353,12.2853,12.2915,73600.0
2004-08-24 12:30:00,19.65,19.72,19.63,19.69,66800.0,12.2915,12.3353,12.279,12.3165,66800.0
2004-08-24 13:00:00,19.68,19.7,19.66,19.68,70400.0,12.3103,12.3228,12.2978,12.3103,70400.0
2004-08-24 13:30:00,19.68,19.76,19.68,19.74,72600.0,12.3103,12.3603,12.3103,12.3478,72600.0
2004-08-24 14:00:00,19.74,19.76,19.71,19.73,114800.0,12.3478,12.3603,12.329,12.3416,114800.0
2004-08-24 14:30:00,19.74,19.78,19.73,19.75,152600.0,12.3478,12.3728,12.3416,12.3541,152600.0
2004-08-24 15:00:00,19.75,19.75,19.73,19.75,218000.0,12.3541,12.3541,12.3416,12.3541,218000.0
2004-08-24 15:30:00,19.75,19.86,19.73,19.84,514600.0,12.3541,12.4229,12.3416,12.4104,514600.0
2004-08-25 09:30:00,19.84,19.92,19.81,19.86,215000.0,12.4104,12.4604,12.3916,12.4229,215000.0
2004-08-25 10:00:00,19.86,19.9,19.85,19.85,111800.0,12.4229,12.4479,12.4166,12.4166,111800.0
2004-08-25 10:30:00,19.83,19.93,19.83,19.88,184000.0,12.4041,12.4667,12.4041,12.4354,184000.0
2004-08-25 11:00:00,19.86,19.9,19.86,19.89,153000.0,12.4229,12.4479,12.4229,12.4416,153000.0
2004-08-25 11:30:00,19.89,19.93,19.89,19.9,82200.0,12.4416,12.4667,12.4416,12.4479,82200.0
2004-08-25 12:00:00,19.9,19.99,19.9,19.93,180400.0,12.4479,12.5042,12.4479,12.4667,180400.0
2004-08-25 12:30:00,19.93,19.96,19.92,19.95,225400.0,12.4667,12.4854,12.4604,12.4792,225400.0
2004-08-25 13:00:00,19.95,19.98,19.95,19.95,196800.0,12.4792,12.4979,12.4792,12.4792,196800.0
2004-08-25 13:30:00,19.95,19.98,19.95,19.97,45200.0,12.4792,12.4979,12.4792,12.4917,45200.0
2004-08-25 14:00:00,19.97,20.0,19.96,19.99,103200.0,12.4917,12.5104,12.4854,12.5042,103200.0
2004-08-25 14:30:00,19.99,20.03,19.98,20.01,168600.0,12.5042,12.5292,12.4979,12.5167,168600.0
2004-08-25 15:00:00,20.0,20.03,19.99,20.02,65600.0,12.5104,12.5292,12.5042,12.523,65600.0
2004-08-25 15:30:00,20.01,20.05,19.96,19.99,215800.0,12.5167,12.5417,12.4854,12.5042,215800.0
2004-08-26 09:30:00,19.93,19.94,19.88,19.9,84200.0,12.4667,12.4729,12.4354,12.4479,84200.0
2004-08-26 10:00:00,19.9,19.97,19.88,19.96,96400.0,12.4479,12.4917,12.4354,12.4854,96400.0
2004-08-26 10:30:00,19.96,19.96,19.9,19.9,108400.0,12.4854,12.4854,12.4479,12.4479,108400.0
2004-08-26 11:00:00,19.9,19.92,19.88,19.9,56800.0,12.4479,12.4604,12.4354,12.4479,56800.0
2004-08-26 11:30:00,19.9,19.9,19.83,19.84,59000.0,12.4479,12.4479,12.4041,12.4104,59000.0
2004-08-26 12:00:00,19.85,19.88,19.84,19.86,37200.0,12.4166,12.4354,12.4104,12.4229,37200.0
2004-08-26 12:30:00,19.87,19.88,19.84,19.84,36800.0,12.4291,12.4354,12.4104,12.4104,36800.0
2004-08-26 13:00:00,19.85,19.86,19.82,19.82,49400.0,12.4166,12.4229,12.3978,12.3978,49400.0
2004-08-26 13:30:00,19.82,19.84,19.81,19.81,74000.0,12.3978,12.4104,12.3916,12.3916,74000.0
2004-08-26 14:00:00,19.81,19.87,19.79,19.87,158400.0,12.3916,12.4291,12.3791,12.4291,158400.0
2004-08-26 14:30:00,19.87,19.88,19.86,19.86,119600.0,12.4291,12.4354,12.4229,12.4229,119600.0
2004-08-26 15:00:00,19.87,19.91,19.86,19.91,129200.0,12.4291,12.4541,12.4229,12.4541,129200.0
2004-08-26 15:30:00,19.9,19.95,19.9,19.94,228000.0,12.4479,12.4792,12.4479,12.4729,228000.0
2004-08-27 09:30:00,19.95,20.04,19.95,20.02,119200.0,12.4792,12.5355,12.4792,12.523,119200.0
2004-08-27 10:00:00,20.0,20.06,20.0,20.04,149200.0,12.5104,12.548,12.5104,12.5355,149200.0
2004-08-27 10:30:00,20.04,20.05,20.01,20.04,64600.0,12.5355,12.5417,12.5167,12.5355,64600.0
2004-08-27 11:00:00,20.05,20.06,20.03,20.03,105000.0,12.5417,12.548,12.5292,12.5292,105000.0
2004-08-27 11:30:00,20.04,20.05,20.0,20.03,55000.0,12.5355,12.5417,12.5104,12.5292,55000.0
2004-08-27 12:00:00,20.02,20.03,20.0,20.0,33400.0,12.523,12.5292,12.5104,12.5104,33400.0
2004-08-27 12:30:00,20.0,20.03,19.99,20.0,60600.0,12.5104,12.5292,12.5042,12.5104,60600.0
2004-08-27 13:00:00,20.0,20.02,19.99,20.0,60200.0,12.5104,12.523,12.5042,12.5104,60200.0
2004-08-27 13:30:00,20.0,20.0,19.99,20.0,102400.0,12.5104,12.5104,12.5042,12.5104,102400.0
2004-08-27 14:00:00,20.0,20.0,19.98,20.0,75200.0,12.5104,12.5104,12.4979,12.5104,75200.0
2004-08-27 14:30:00,19.99,20.0,19.97,19.98,86800.0,12.5042,12.5104,12.4917,12.4979,86800.0
2004-08-27 15:00:00,19.99,19.99,19.97,19.97,86400.0,12.5042,12.5042,12.4917,12.4917,86400.0
2004-08-27 15:30:00,19.97,20.0,19.95,20.0,119600.0,12.4917,12.5104,12.4792,12.5104,119600.0
2004-08-30 09:30:00,19.96,20.09,19.9,20.07,200800.0,12.4854,12.5667,12.4479,12.5542,200800.0
2004-08-30 10:00:00,20.06,20.08,20.05,20.06,137800.0,12.548,12.5605,12.5417,12.548,137800.0
2004-08-30 10:30:00,20.06,20.08,20.02,20.04,97200.0,12.548,12.5605,12.523,12.5355,97200.0
2004-08-30 11:00:00,20.05,20.05,20.0,20.0,140000.0,12.5417,12.5417,12.5104,12.5104,140000.0
2004-08-30 11:30:00,20.01,20.02,19.99,20.0,117600.0,12.5167,12.523,12.5042,12.5104,117600.0
2004-08-30 12:00:00,20.0,20.0,19.98,20.0,33000.0,12.5104,12.5104,12.4979,12.5104,33000.0
2004-08-30 12:30:00,20.0,20.0,19.99,19.99,37400.0,12.5104,12.5104,12.5042,12.5042,37400.0
2004-08-30 13:00:00,20.0,20.03,20.0,20.03,37800.0,12.5104,12.5292,12.5104,12.5292,37800.0
2004-08-30 13:30:00,20.03,20.06,20.03,20.05,63800.0,12.5292,12.548,12.5292,12.5417,63800.0
2004-08-30 14:00:00,20.04,20.06,20.0,20.05,103000.0,12.5355,12.548,12.5104,12.5417,103000.0
2004-08-30 14:30:00,20.05,20.05,20.03,20.03,121400.0,12.5417,12.5417,12.5292,12.5292,121400.0
2004-08-30 15:00:00,20.02,20.02,19.98,20.01,59400.0,12.523,12.523,12.4979,12.5167,59400.0
2004-08-30 15:30:00,20.01,20.01,19.93,19.96,145600.0,12.5167,12.5167,12.4667,12.4854,145600.0
2004-08-31 09:30:00,20.03,20.03,19.91,20.0,95400.0,12.5292,12.5292,12.4541,12.5104,95400.0
2004-08-31 10:00:00,20.0,20.0,19.93,19.96,49200.0,12.5104,12.5104,12.4667,12.4854,49200.0
2004-08-31 10:30:00,19.97,20.0,19.93,19.95,87400.0,12.4917,12.5104,12.4667,12.4792,87400.0
2004-08-31 11:00:00,19.95,19.96,19.91,19.92,63600.0,12.4792,12.4854,12.4541,12.4604,63600.0
2004-08-31 11:30:00,19.92,19.95,19.88,19.92,66800.0,12.4604,12.4792,12.4354,12.4604,66800.0
2004-08-31 12:00:00,19.91,19.96,19.91,19.96,36000.0,12.4541,12.4854,12.4541,12.4854,36000.0
2004-08-31 12:30:00,19.96,19.98,19.93,19.93,36200.0,12.4854,12.4979,12.4667,12.4667,36200.0
2004-08-31 13:00:00,19.94,19.94,19.9,19.91,33800.0,12.4729,12.4729,12.4479,12.4541,33800.0
2004-08-31 13:30:00,19.91,19.92,19.88,19.89,46200.0,12.4541,12.4604,12.4354,12.4416,46200.0
2004-08-31 14:00:00,19.88,19.91,19.81,19.84,134800.0,12.4354,12.4541,12.3916,12.4104,134800.0
2004-08-31 14:30:00,19.84,19.97,19.84,19.95,138600.0,12.4104,12.4917,12.4104,12.4792,138600.0
2004-08-31 15:00:00,19.95,19.97,19.91,19.93,142600.0,12.4792,12.4917,12.4541,12.4667,142600.0
2004-08-31 15:30:00,19.93,20.04,19.93,20.04,193000.0,12.4667,12.5355,12.4667,12.5355,193000.0
2004-09-01 09:30:00,20.1,20.15,19.96,19.97,160800.0,12.573,12.6043,12.4854,12.4917,160800.0
2004-09-01 10:00:00,19.96,20.09,19.95,20.07,123400.0,12.4854,12.5667,12.4792,12.5542,123400.0
2004-09-01 10:30:00,20.09,20.11,19.98,20.03,92200.0,12.5667,12.5793,12.4979,12.5292,92200.0
2004-09-01 11:00:00,20.04,20.06,20.0,20.04,71400.0,12.5355,12.548,12.5104,12.5355,71400.0
2004-09-01 11:30:00,20.04,20.07,20.02,20.07,68600.0,12.5355,12.5542,12.523,12.5542,68600.0
2004-09-01 12:00:00,20.06,20.09,20.06,20.08,113400.0,12.548,12.5667,12.548,12.5605,113400.0
2004-09-01 12:30:00,20.08,20.09,20.02,20.03,74000.0,12.5605,12.5667,12.523,12.5292,74000.0
2004-09-01 13:00:00,20.03,20.04,19.83,20.0,231400.0,12.5292,12.5355,12.4041,12.5104,231400.0
2004-09-01 13:30:00,20.0,20.08,20.0,20.05,65400.0,12.5104,12.5605,12.5104,12.5417,65400.0
2004-09-01 14:00:00,20.05,20.07,20.0,20.07,78000.0,12.5417,12.5542,12.5104,12.5542,78000.0
2004-09-01 14:30:00,20.08,20.08,20.03,20.05,82600.0,12.5605,12.5605,12.5292,12.5417,82600.0
2004-09-01 15:00:00,20.05,20.05,19.99,20.02,122600.0,12.5417,12.5417,12.5042,12.523,122600.0
2004-09-01 15:30:00,20.02,20.09,20.01,20.07,230400.0,12.523,12.5667,12.5167,12.5542,230400.0
2004-09-02 09:30:00,20.1,20.1,20.02,20.06,147800.0,12.573,12.573,12.523,12.548,147800.0
2004-09-02 10:00:00,20.06,20.11,20.0,20.0,215800.0,12.548,12.5793,12.5104,12.5104,215800.0
2004-09-02 10:30:00,20.02,20.05,20.0,20.02,69200.0,12.523,12.5417,12.5104,12.523,69200.0
2004-09-02 11:00:00,20.03,20.05,19.97,19.97,77800.0,12.5292,12.5417,12.4917,12.4917,77800.0
2004-09-02 11:30:00,19.97,19.98,19.94,19.97,214800.0,12.4917,12.4979,12.4729,12.4917,214800.0
2004-09-02 12:00:00,19.97,19.99,19.92,19.95,84400.0,12.4917,12.5042,12.4604,12.4792,84400.0
2004-09-02 12:30:00,19.93,19.97,19.93,19.97,47000.0,12.4667,12.4917,12.4667,12.4917,47000.0
2004-09-02 13:00:00,19.97,19.97,19.95,19.96,37000.0,12.4917,12.4917,12.4792,12.4854,37000.0
2004-09-02 13:30:00,19.97,19.99,19.94,19.95,70400.0,12.4917,12.5042,12.4729,12.4792,70400.0
2004-09-02 14:00:00,19.95,20.04,19.95,20.04,87200.0,12.4792,12.5355,12.4792,12.5355,87200.0
2004-09-02 14:30:00,20.05,20.07,20.02,20.07,146200.0,12.5417,12.5542,12.523,12.5542,146200.0
2004-09-02 15:00:00,20.07,20.15,20.07,20.13,148000.0,12.5542,12.6043,12.5542,12.5918,148000.0
2004-09-02 15:30:00,20.13,20.2,20.13,20.18,189600.0,12.5918,12.6355,12.5918,12.623,189600.0
2004-09-03 09:30:00,20.2,20.27,20.14,20.17,161400.0,12.6355,12.6793,12.598,12.6168,161400.0
2004-09-03 10:00:00,20.17,20.2,20.14,20.17,120200.0,12.6168,12.6355,12.598,12.6168,120200.0
2004-09-03 10:30:00,20.18,20.2,20.15,20.18,122400.0,12.623,12.6355,12.6043,12.623,122400.0
2004-09-03 11:00:00,20.18,20.25,20.15,20.24,96000.0,12.623,12.6668,12.6043,12.6606,96000.0
2004-09-03 11:30:00,20.24,20.27,20.21,20.25,103000.0,12.6606,12.6793,12.6418,12.6668,103000.0
2004-09-03 12:00:00,20.23,20.25,20.21,20.25,42200.0,12.6543,12.6668,12.6418,12.6668,42200.0
2004-09-03 12:30:00,20.25,20.27,20.23,20.27,30000.0,12.6668,12.6793,12.6543,12.6793,30000.0
2004-09-03 13:00:00,20.27,20.3,20.25,20.25,29600.0,12.6793,12.6981,12.6668,12.6668,29600.0
2004-09-03 13:30:00,20.26,20.29,20.26,20.29,23800.0,12.6731,12.6918,12.6731,12.6918,23800.0
2004-09-03 14:00:00,20.28,20.31,20.25,20.29,25000.0,12.6856,12.7044,12.6668,12.6918,25000.0
2004-09-03 14:30:00,20.29,20.3,20.24,20.28,21400.0,12.6918,12.6981,12.6606,12.6856,21400.0
2004-09-03 15:00:00,20.28,20.31,20.24,20.3,79200.0,12.6856,12.7044,12.6606,12.6981,79200.0
2004-09-03 15:30:00,20.3,20.3,20.19,20.19,281200.0,12.6981,12.6981,12.6293,12.6293,281200.0
2004-09-07 09:30:00,20.14,20.31,20.11,20.29,370400.0,12.598,12.7044,12.5793,12.6918,370400.0
2004-09-07 10:00:00,20.29,20.29,20.2,20.26,173000.0,12.6918,12.6918,12.6355,12.6731,173000.0
2004-09-07 10:30:00,20.26,20.26,20.18,20.18,158800.0,12.6731,12.6731,12.623,12.623,158800.0
2004-09-07 11:00:00,20.18,20.23,20.18,20.21,115800.0,12.623,12.6543,12.623,12.6418,115800.0
2004-09-07 11:30:00,20.22,20.23,20.2,20.22,128600.0,12.6481,12.6543,12.6355,12.6481,128600.0
2004-09-07 12:00:00,20.22,20.23,20.18,20.2,93200.0,12.6481,12.6543,12.623,12.6355,93200.0
2004-09-07 12:30:00,20.2,20.2,20.19,20.2,110800.0,12.6355,12.6355,12.6293,12.6355,110800.0
2004-09-07 13:00:00,20.18,20.23,20.18,20.21,215600.0,12.623,12.6543,12.623,12.6418,215600.0
2004-09-07 13:30:00,20.21,20.23,20.18,20.18,145600.0,12.6418,12.6543,12.623,12.623,145600.0
2004-09-07 14:00:00,20.18,20.2,20.17,20.17,137000.0,12.623,12.6355,12.6168,12.6168,137000.0
2004-09-07 14:30:00,20.17,20.2,20.11,20.14,217600.0,12.6168,12.6355,12.5793,12.598,217600.0
2004-09-07 15:00:00,20.15,20.21,20.14,20.2,167800.0,12.6043,12.6418,12.598,12.6355,167800.0
2004-09-07 15:30:00,20.18,20.25,20.18,20.2,407400.0,12.623,12.6668,12.623,12.6355,407400.0
2004-09-08 09:30:00,20.2,20.2,20.13,20.17,213800.0,12.6355,12.6355,12.5918,12.6168,213800.0
2004-09-08 10:00:00,20.17,20.18,20.14,20.17,149400.0,12.6168,12.623,12.598,12.6168,149400.0
2004-09-08 10:30:00,20.17,20.17,20.04,20.09,178400.0,12.6168,12.6168,12.5355,12.5667,178400.0
2004-09-08 11:00:00,20.08,20.15,20.08,20.13,105000.0,12.5605,12.6043,12.5605,12.5918,105000.0
2004-09-08 11:30:00,20.14,20.16,20.1,20.12,103600.0,12.598,12.6105,12.573,12.5855,103600.0
2004-09-08 12:00:00,20.11,20.16,20.1,20.13,67800.0,12.5793,12.6105,12.573,12.5918,67800.0
2004-09-08 12:30:00,20.13,20.15,20.1,20.14,113800.0,12.5918,12.6043,12.573,12.598,113800.0
2004-09-08 13:00:00,20.15,20.18,20.13,20.16,73000.0,12.6043,12.623,12.5918,12.6105,73000.0
2004-09-08 13:30:00,20.17,20.17,20.11,20.13,46000.0,12.6168,12.6168,12.5793,12.5918,46000.0
2004-09-08 14:00:00,20.14,20.17,20.11,20.14,58800.0,12.598,12.6168,12.5793,12.598,58800.0
2004-09-08 14:30:00,20.13,20.14,20.07,20.11,75800.0,12.5918,12.598,12.5542,12.5793,75800.0
2004-09-08 15:00:00,20.1,20.13,20.06,20.12,129600.0,12.573,12.5918,12.548,12.5855,129600.0
2004-09-08 15:30:00,20.13,20.16,20.1,20.11,126600.0,12.5918,12.6105,12.573,12.5793,126600.0
2004-09-09 09:30:00,20.11,20.14,20.07,20.13,110600.0,12.5793,12.598,12.5542,12.5918,110600.0
2004-09-09 10:00:00,20.11,20.13,20.08,20.09,44800.0,12.5793,12.5918,12.5605,12.5667,44800.0
2004-09-09 10:30:00,20.08,20.11,20.08,20.09,65000.0,12.5605,12.5793,12.5605,12.5667,65000.0
2004-09-09 11:00:00,20.1,20.11,20.02,20.03,93800.0,12.573,12.5793,12.523,12.5292,93800.0
2004-09-09 11:30:00,20.02,20.09,20.0,20.02,116400.0,12.523,12.5667,12.5104,12.523,116400.0
2004-09-09 12:00:00,20.02,20.05,20.0,20.04,63000.0,12.523,12.5417,12.5104,12.5355,63000.0
2004-09-09 12:30:00,20.03,20.06,20.0,20.06,50600.0,12.5292,12.548,12.5104,12.548,50600.0
2004-09-09 13:00:00,20.06,20.12,20.03,20.09,154000.0,12.548,12.5855,12.5292,12.5667,154000.0
2004-09-09 13:30:00,20.09,20.14,20.09,20.1,84200.0,12.5667,12.598,12.5667,12.573,84200.0
2004-09-09 14:00:00,20.11,20.13,20.08,20.1,70200.0,12.5793,12.5918,12.5605,12.573,70200.0
2004-09-09 14:30:00,20.11,20.15,20.09,20.13,148400.0,12.5793,12.6043,12.5667,12.5918,148400.0
2004-09-09 15:00:00,20.14,20.14,20.1,20.11,86200.0,12.598,12.598,12.573,12.5793,86200.0
2004-09-09 15:30:00,20.11,20.14,20.08,20.1,146400.0,12.5793,12.598,12.5605,12.573,146400.0
2004-09-10 09:30:00,20.15,20.18,20.08,20.13,161600.0,12.6043,12.623,12.5605,12.5918,161600.0
2004-09-10 10:00:00,20.13,20.17,20.09,20.12,155600.0,12.5918,12.6168,12.5667,12.5855,155600.0
2004-09-10 10:30:00,20.11,20.15,20.08,20.09,204200.0,12.5793,12.6043,12.5605,12.5667,204200.0
2004-09-10 11:00:00,20.09,20.1,20.08,20.09,80400.0,12.5667,12.573,12.5605,12.5667,80400.0
2004-09-10 11:30:00,20.09,20.12,20.09,20.11,69000.0,12.5667,12.5855,12.5667,12.5793,69000.0
2004-09-10 12:00:00,20.11,20.15,20.1,20.14,84000.0,12.5793,12.6043,12.573,12.598,84000.0
2004-09-10 12:30:00,20.14,20.15,20.08,20.09,45200.0,12.598,12.6043,12.5605,12.5667,45200.0
2004-09-10 13:00:00,20.09,20.12,20.08,20.11,57200.0,12.5667,12.5855,12.5605,12.5793,57200.0
2004-09-10 13:30:00,20.11,20.11,19.95,19.97,227800.0,12.5793,12.5793,12.4792,12.4917,227800.0
2004-09-10 14:00:00,19.97,20.02,19.95,20.02,546200.0,12.4917,12.523,12.4792,12.523,546200.0
2004-09-10 14:30:00,20.02,20.03,19.99,20.0,198200.0,12.523,12.5292,12.5042,12.5104,198200.0
2004-09-10 15:00:00,20.0,20.05,20.0,20.02,391000.0,12.5104,12.5417,12.5104,12.523,391000.0
2004-09-10 15:30:00,20.02,20.03,19.96,19.99,282000.0,12.523,12.5292,12.4854,12.5042,282000.0
2004-09-13 09:30:00,19.99,20.04,19.95,20.01,120400.0,12.5042,12.5355,12.4792,12.5167,120400.0
2004-09-13 10:00:00,20.02,20.06,20.02,20.04,115000.0,12.523,12.548,12.523,12.5355,115000.0
2004-09-13 10:30:00,20.04,20.05,20.02,20.03,93000.0,12.5355,12.5417,12.523,12.5292,93000.0
2004-09-13 11:00:00,20.03,20.07,20.03,20.06,99000.0,12.5292,12.5542,12.5292,12.548,99000.0
2004-09-13 11:30:00,20.06,20.08,20.03,20.08,109800.0,12.548,12.5605,12.5292,12.5605,109800.0
2004-09-13 12:00:00,20.08,20.11,20.07,20.1,152600.0,12.5605,12.5793,12.5542,12.573,152600.0
2004-09-13 12:30:00,20.1,20.1,20.07,20.08,78000.0,12.573,12.573,12.5542,12.5605,78000.0
2004-09-13 13:00:00,20.08,20.1,20.07,20.09,70800.0,12.5605,12.573,12.5542,12.5667,70800.0
2004-09-13 13:30:00,20.09,20.09,20.03,20.06,196400.0,12.5667,12.5667,12.5292,12.548,196400.0
2004-09-13 14:00:00,20.07,20.11,20.06,20.09,133800.0,12.5542,12.5793,12.548,12.5667,133800.0
2004-09-13 14:30:00,20.09,20.12,20.08,20.09,227800.0,12.5667,12.5855,12.5605,12.5667,227800.0
2004-09-13 15:00:00,20.1,20.12,20.04,20.07,315000.0,12.573,12.5855,12.5355,12.5542,315000.0
2004-09-13 15:30:00,20.07,20.11,20.06,20.1,473400.0,12.5542,12.5793,12.548,12.573,473400.0
2004-09-14 09:30:00,20.11,20.23,20.08,20.23,133600.0,12.5793,12.6543,12.5605,12.6543,133600.0
2004-09-14 10:00:00,20.22,20.23,20.14,20.17,100400.0,12.6481,12.6543,12.598,12.6168,100400.0
2004-09-14 10:30:00,20.17,20.22,20.15,20.22,146600.0,12.6168,12.6481,12.6043,12.6481,146600.0
2004-09-14 11:00:00,20.22,20.23,20.16,20.17,84400.0,12.6481,12.6543,12.6105,12.6168,84400.0
2004-09-14 11:30:00,20.17,20.19,20.15,20.17,116400.0,12.6168,12.6293,12.6043,12.6168,116400.0
2004-09-14 12:00:00,20.17,20.2,20.17,20.18,76000.0,12.6168,12.6355,12.6168,12.623,76000.0
2004-09-14 12:30:00,20.18,20.2,20.15,20.19,58200.0,12.623,12.6355,12.6043,12.6293,58200.0
2004-09-14 13:00:00,20.2,20.2,20.13,20.14,80800.0,12.6355,12.6355,12.5918,12.598,80800.0
2004-09-14 13:30:00,20.13,20.13,20.07,20.1,97200.0,12.5918,12.5918,12.5542,12.573,97200.0
2004-09-14 14:00:00,20.1,20.12,20.09,20.12,60600.0,12.573,12.5855,12.5667,12.5855,60600.0
2004-09-14 14:30:00,20.13,20.17,20.1,20.16,118600.0,12.5918,12.6168,12.573,12.6105,118600.0
2004-09-14 15:00:00,20.17,20.18,20.13,20.18,129000.0,12.6168,12.623,12.5918,12.623,129000.0
2004-09-14 15:30:00,20.17,20.18,20.05,20.1,510800.0,12.6168,12.623,12.5417,12.573,510800.0
2004-09-15 09:30:00,20.05,20.17,20.04,20.07,138000.0,12.5417,12.6168,12.5355,12.5542,138000.0
2004-09-15 10:00:00,20.07,20.11,20.03,20.05,143800.0,12.5542,12.5793,12.5292,12.5417,143800.0
2004-09-15 10:30:00,20.05,20.05,19.98,20.03,103600.0,12.5417,12.5417,12.4979,12.5292,103600.0
2004-09-15 11:00:00,20.02,20.04,19.99,20.01,65200.0,12.523,12.5355,12.5042,12.5167,65200.0
2004-09-15 11:30:00,20.02,20.03,19.99,20.0,74800.0,12.523,12.5292,12.5042,12.5104,74800.0
2004-09-15 12:00:00,20.0,20.07,20.0,20.05,72400.0,12.5104,12.5542,12.5104,12.5417,72400.0
2004-09-15 12:30:00,20.06,20.06,19.96,19.99,50800.0,12.548,12.548,12.4854,12.5042,50800.0
2004-09-15 13:00:00,19.99,20.03,19.99,20.03,42600.0,12.5042,12.5292,12.5042,12.5292,42600.0
2004-09-15 13:30:00,20.03,20.04,20.0,20.02,120800.0,12.5292,12.5355,12.5104,12.523,120800.0
2004-09-15 14:00:00,20.02,20.04,20.0,20.0,105600.0,12.523,12.5355,12.5104,12.5104,105600.0
2004-09-15 14:30:00,20.0,20.05,20.0,20.05,113600.0,12.5104,12.5417,12.5104,12.5417,113600.0
2004-09-15 15:00:00,20.05,20.07,20.03,20.05,77200.0,12.5417,12.5542,12.5292,12.5417,77200.0
2004-09-15 15:30:00,20.05,20.05,19.99,20.01,143200.0,12.5417,12.5417,12.5042,12.5167,143200.0
2004-09-16 09:30:00,20.07,20.11,20.06,20.11,98600.0,12.5542,12.5793,12.548,12.5793,98600.0
2004-09-16 10:00:00,20.11,20.13,20.09,20.09,76000.0,12.5793,12.5918,12.5667,12.5667,76000.0
2004-09-16 10:30:00,20.09,20.1,20.04,20.05,101800.0,12.5667,12.573,12.5355,12.5417,101800.0
2004-09-16 11:00:00,20.04,20.08,20.04,20.06,63200.0,12.5355,12.5605,12.5355,12.548,63200.0
2004-09-16 11:30:00,20.06,20.06,20.02,20.03,57400.0,12.548,12.548,12.523,12.5292,57400.0
2004-09-16 12:00:00,20.04,20.05,20.0,20.01,80000.0,12.5355,12.5417,12.5104,12.5167,80000.0
2004-09-16 12:30:00,20.02,20.05,19.99,20.0,108200.0,12.523,12.5417,12.5042,12.5104,108200.0
2004-09-16 13:00:00,20.0,20.0,19.99,20.0,101400.0,12.5104,12.5104,12.5042,12.5104,101400.0
2004-09-16 13:30:00,20.0,20.03,19.98,20.01,117400.0,12.5104,12.5292,12.4979,12.5167,117400.0
2004-09-16 14:00:00,20.01,20.03,20.0,20.03,74600.0,12.5167,12.5292,12.5104,12.5292,74600.0
2004-09-16 14:30:00,20.03,20.03,20.0,20.0,87200.0,12.5292,12.5292,12.5104,12.5104,87200.0
2004-09-16 15:00:00,20.0,20.02,19.98,19.99,101600.0,12.5104,12.523,12.4979,12.5042,101600.0
2004-09-16 15:30:00,19.99,20.02,19.98,19.99,235200.0,12.5042,12.523,12.4979,12.5042,235200.0
2004-09-17 09:30:00,20.0,20.02,19.93,19.94,725600.0,12.5104,12.523,12.4667,12.4729,725600.0
2004-09-17 10:00:00,19.94,19.98,19.91,19.98,112400.0,12.4729,12.4979,12.4541,12.4979,112400.0
2004-09-17 10:30:00,19.98,20.0,19.95,20.0,138400.0,12.4979,12.5104,12.4792,12.5104,138400.0
2004-09-17 11:00:00,20.0,20.0,19.95,19.96,138800.0,12.5104,12.5104,12.4792,12.4854,138800.0
2004-09-17 11:30:00,19.96,19.97,19.88,19.88,192600.0,12.4854,12.4917,12.4354,12.4354,192600.0
2004-09-17 12:00:00,19.89,19.91,19.88,19.9,121800.0,12.4416,12.4541,12.4354,12.4479,121800.0
2004-09-17 12:30:00,19.9,19.9,19.89,19.9,145600.0,12.4479,12.4479,12.4416,12.4479,145600.0
2004-09-17 13:00:00,19.9,19.9,19.89,19.89,88000.0,12.4479,12.4479,12.4416,12.4416,88000.0
2004-09-17 13:30:00,19.89,19.9,19.85,19.88,96800.0,12.4416,12.4479,12.4166,12.4354,96800.0
2004-09-17 14:00:00,19.88,19.92,19.88,19.91,196000.0,12.4354,12.4604,12.4354,12.4541,196000.0
2004-09-17 14:30:00,19.91,19.93,19.91,19.93,124600.0,12.4541,12.4667,12.4541,12.4667,124600.0
2004-09-17 15:00:00,19.93,19.94,19.91,19.91,127400.0,12.4667,12.4729,12.4541,12.4541,127400.0
2004-09-17 15:30:00,19.91,19.95,19.91,19.93,309600.0,12.4541,12.4792,12.4541,12.4667,309600.0
2004-09-20 09:30:00,19.9,19.93,19.78,19.83,183600.0,12.4479,12.4667,12.3728,12.4041,183600.0
2004-09-20 10:00:00,19.82,19.92,19.8,19.82,253000.0,12.3978,12.4604,12.3853,12.3978,253000.0
2004-09-20 10:30:00,19.82,19.83,19.73,19.74,304200.0,12.3978,12.4041,12.3416,12.3478,304200.0
2004-09-20 11:00:00,19.74,19.81,19.73,19.75,127800.0,12.3478,12.3916,12.3416,12.3541,127800.0
2004-09-20 11:30:00,19.75,19.8,19.75,19.8,89800.0,12.3541,12.3853,12.3541,12.3853,89800.0
2004-09-20 12:00:00,19.8,19.8,19.78,19.78,123800.0,12.3853,12.3853,12.3728,12.3728,123800.0
2004-09-20 12:30:00,19.79,19.8,19.67,19.68,230800.0,12.3791,12.3853,12.304,12.3103,230800.0
2004-09-20 13:00:00,19.68,19.75,19.68,19.75,133800.0,12.3103,12.3541,12.3103,12.3541,133800.0
2004-09-20 13:30:00,19.74,19.78,19.68,19.75,174800.0,12.3478,12.3728,12.3103,12.3541,174800.0
2004-09-20 14:00:00,19.75,19.76,19.68,19.69,171400.0,12.3541,12.3603,12.3103,12.3165,171400.0
2004-09-20 14:30:00,19.7,19.74,19.68,19.7,168400.0,12.3228,12.3478,12.3103,12.3228,168400.0
2004-09-20 15:00:00,19.7,19.73,19.67,19.72,212600.0,12.3228,12.3416,12.304,12.3353,212600.0
2004-09-20 15:30:00,19.72,19.74,19.68,19.7,477200.0,12.3353,12.3478,12.3103,12.3228,477200.0
2004-09-21 09:30:00,19.68,19.75,19.62,19.71,431200.0,12.3103,12.3541,12.2727,12.329,431200.0
2004-09-21 10:00:00,19.72,19.72,19.65,19.65,302600.0,12.3353,12.3353,12.2915,12.2915,302600.0
2004-09-21 10:30:00,19.66,19.67,19.61,19.62,325000.0,12.2978,12.304,12.2665,12.2727,325000.0
2004-09-21 11:00:00,19.62,19.66,19.6,19.65,166200.0,12.2727,12.2978,12.2602,12.2915,166200.0
2004-09-21 11:30:00,19.64,19.64,19.6,19.6,212400.0,12.2853,12.2853,12.2602,12.2602,212400.0
2004-09-21 12:00:00,19.61,19.69,19.6,19.69,290200.0,12.2665,12.3165,12.2602,12.3165,290200.0
2004-09-21 12:30:00,19.69,19.75,19.69,19.71,133800.0,12.3165,12.3541,12.3165,12.329,133800.0
2004-09-21 13:00:00,19.71,19.74,19.7,19.72,123000.0,12.329,12.3478,12.3228,12.3353,123000.0
2004-09-21 13:30:00,19.72,19.72,19.68,19.71,104600.0,12.3353,12.3353,12.3103,12.329,104600.0
2004-09-21 14:00:00,19.71,19.71,19.64,19.66,275200.0,12.329,12.329,12.2853,12.2978,275200.0
2004-09-21 14:30:00,19.65,19.8,19.65,19.78,297200.0,12.2915,12.3853,12.2915,12.3728,297200.0
2004-09-21 15:00:00,19.79,19.81,19.77,19.81,329200.0,12.3791,12.3916,12.3666,12.3916,329200.0
2004-09-21 15:30:00,19.8,19.8,19.75,19.75,355400.0,12.3853,12.3853,12.3541,12.3541,355400.0
2004-09-22 09:30:00,19.64,19.75,19.28,19.57,216800.0,12.2853,12.3541,12.0601,12.2415,216800.0
2004-09-22 10:00:00,19.56,19.57,19.5,19.52,146000.0,12.2352,12.2415,12.1977,12.2102,146000.0
2004-09-22 10:30:00,19.52,19.59,19.41,19.45,193800.0,12.2102,12.254,12.1414,12.1664,193800.0
2004-09-22 11:00:00,19.46,19.46,19.35,19.36,285000.0,12.1727,12.1727,12.1039,12.1101,285000.0
2004-09-22 11:30:00,19.36,19.39,19.34,19.34,184800.0,12.1101,12.1289,12.0976,12.0976,184800.0
2004-09-22 12:00:00,19.35,19.38,19.31,19.33,350800.0,12.1039,12.1226,12.0788,12.0913,350800.0
2004-09-22 12:30:00,19.34,19.34,19.27,19.28,180800.0,12.0976,12.0976,12.0538,12.0601,180800.0
2004-09-22 13:00:00,19.28,19.3,19.27,19.28,174400.0,12.0601,12.0726,12.0538,12.0601,174400.0
2004-09-22 13:30:00,19.28,19.29,19.16,19.17,390000.0,12.0601,12.0663,11.985,11.9913,390000.0
2004-09-22 14:00:00,19.17,19.21,19.14,19.21,964600.0,11.9913,12.0163,11.9725,12.0163,964600.0
2004-09-22 14:30:00,19.21,19.25,19.18,19.22,294000.0,12.0163,12.0413,11.9975,12.0225,294000.0
2004-09-22 15:00:00,19.22,19.24,19.15,19.18,337000.0,12.0225,12.035,11.9788,11.9975,337000.0
2004-09-22 15:30:00,19.18,19.23,19.14,19.2,612000.0,11.9975,12.0288,11.9725,12.01,612000.0
2004-09-23 09:30:00,19.2,19.27,19.15,19.15,118200.0,12.01,12.0538,11.9788,11.9788,118200.0
2004-09-23 10:00:00,19.15,19.34,19.1,19.3,321400.0,11.9788,12.0976,11.9475,12.0726,321400.0
2004-09-23 10:30:00,19.3,19.4,19.28,19.36,381800.0,12.0726,12.1351,12.0601,12.1101,381800.0
2004-09-23 11:00:00,19.36,19.4,19.34,19.35,306400.0,12.1101,12.1351,12.0976,12.1039,306400.0
2004-09-23 11:30:00,19.35,19.38,19.33,19.35,140400.0,12.1039,12.1226,12.0913,12.1039,140400.0
2004-09-23 12:00:00,19.35,19.36,19.32,19.33,124000.0,12.1039,12.1101,12.0851,12.0913,124000.0
2004-09-23 12:30:00,19.32,19.34,19.25,19.28,91000.0,12.0851,12.0976,12.0413,12.0601,91000.0
2004-09-23 13:00:00,19.27,19.29,19.26,19.29,128600.0,12.0538,12.0663,12.0476,12.0663,128600.0
2004-09-23 13:30:00,19.3,19.36,19.3,19.35,248600.0,12.0726,12.1101,12.0726,12.1039,248600.0
2004-09-23 14:00:00,19.35,19.39,19.34,19.38,342000.0,12.1039,12.1289,12.0976,12.1226,342000.0
2004-09-23 14:30:00,19.38,19.41,19.38,19.39,329400.0,12.1226,12.1414,12.1226,12.1289,329400.0
2004-09-23 15:00:00,19.39,19.43,19.38,19.42,235800.0,12.1289,12.1539,12.1226,12.1476,235800.0
2004-09-23 15:30:00,19.41,19.43,19.38,19.39,315200.0,12.1414,12.1539,12.1226,12.1289,315200.0
2004-09-24 09:30:00,19.33,19.5,19.3,19.5,131800.0,12.0913,12.1977,12.0726,12.1977,131800.0
2004-09-24 10:00:00,19.51,19.61,19.5,19.56,196000.0,12.2039,12.2665,12.1977,12.2352,196000.0
2004-09-24 10:30:00,19.55,19.58,19.5,19.52,141400.0,12.229,12.2477,12.1977,12.2102,141400.0
2004-09-24 11:00:00,19.5,19.53,19.5,19.51,72600.0,12.1977,12.2164,12.1977,12.2039,72600.0
2004-09-24 11:30:00,19.52,19.52,19.46,19.49,100200.0,12.2102,12.2102,12.1727,12.1914,100200.0
2004-09-24 12:00:00,19.48,19.55,19.47,19.55,109400.0,12.1852,12.229,12.1789,12.229,109400.0
2004-09-24 12:30:00,19.56,19.58,19.55,19.57,37600.0,12.2352,12.2477,12.229,12.2415,37600.0
2004-09-24 13:00:00,19.57,19.57,19.47,19.48,157000.0,12.2415,12.2415,12.1789,12.1852,157000.0
2004-09-24 13:30:00,19.48,19.5,19.47,19.48,169800.0,12.1852,12.1977,12.1789,12.1852,169800.0
2004-09-24 14:00:00,19.48,19.49,19.44,19.46,179200.0,12.1852,12.1914,12.1602,12.1727,179200.0
2004-09-24 14:30:00,19.46,19.46,19.42,19.43,105000.0,12.1727,12.1727,12.1476,12.1539,105000.0
2004-09-24 15:00:00,19.43,19.43,19.4,19.41,209400.0,12.1539,12.1539,12.1351,12.1414,209400.0
2004-09-24 15:30:00,19.41,19.42,19.36,19.38,273800.0,12.1414,12.1476,12.1101,12.1226,273800.0
2004-09-27 09:30:00,19.29,19.3,19.2,19.23,307600.0,12.0663,12.0726,12.01,12.0288,307600.0
2004-09-27 10:00:00,19.22,19.32,19.22,19.29,162600.0,12.0225,12.0851,12.0225,12.0663,162600.0
2004-09-27 10:30:00,19.28,19.28,19.23,19.23,125400.0,12.0601,12.0601,12.0288,12.0288,125400.0
2004-09-27 11:00:00,19.23,19.25,19.23,19.25,139400.0,12.0288,12.0413,12.0288,12.0413,139400.0
2004-09-27 11:30:00,19.25,19.27,19.22,19.22,152800.0,12.0413,12.0538,12.0225,12.0225,152800.0
2004-09-27 12:00:00,19.22,19.25,19.21,19.25,123600.0,12.0225,12.0413,12.0163,12.0413,123600.0
2004-09-27 12:30:00,19.25,19.29,19.2,19.29,131800.0,12.0413,12.0663,12.01,12.0663,131800.0
2004-09-27 13:00:00,19.29,19.3,19.25,19.28,121800.0,12.0663,12.0726,12.0413,12.0601,121800.0
2004-09-27 13:30:00,19.26,19.27,19.24,19.26,77400.0,12.0476,12.0538,12.035,12.0476,77400.0
2004-09-27 14:00:00,19.25,19.27,19.2,19.22,128600.0,12.0413,12.0538,12.01,12.0225,128600.0
2004-09-27 14:30:00,19.22,19.24,19.17,19.24,204600.0,12.0225,12.035,11.9913,12.035,204600.0
2004-09-27 15:00:00,19.23,19.26,19.21,19.23,232000.0,12.0288,12.0476,12.0163,12.0288,232000.0
2004-09-27 15:30:00,19.23,19.25,19.18,19.19,228800.0,12.0288,12.0413,11.9975,12.0038,228800.0
2004-09-28 09:30:00,19.24,19.35,19.23,19.33,317400.0,12.035,12.1039,12.0288,12.0913,317400.0
2004-09-28 10:00:00,19.33,19.41,19.31,19.36,183200.0,12.0913,12.1414,12.0788,12.1101,183200.0
2004-09-28 10:30:00,19.36,19.39,19.31,19.38,166400.0,12.1101,12.1289,12.0788,12.1226,166400.0
2004-09-28 11:00:00,19.39,19.43,19.37,19.42,117800.0,12.1289,12.1539,12.1164,12.1476,117800.0
2004-09-28 11:30:00,19.43,19.47,19.43,19.46,149800.0,12.1539,12.1789,12.1539,12.1727,149800.0
2004-09-28 12:00:00,19.47,19.5,19.47,19.5,89600.0,12.1789,12.1977,12.1789,12.1977,89600.0
2004-09-28 12:30:00,19.5,19.53,19.5,19.52,174600.0,12.1977,12.2164,12.1977,12.2102,174600.0
2004-09-28 13:00:00,19.52,19.53,19.46,19.47,81800.0,12.2102,12.2164,12.1727,12.1789,81800.0
2004-09-28 13:30:00,19.47,19.52,19.47,19.51,94200.0,12.1789,12.2102,12.1789,12.2039,94200.0
2004-09-28 14:00:00,19.51,19.59,19.48,19.59,204000.0,12.2039,12.254,12.1852,12.254,204000.0
2004-09-28 14:30:00,19.58,19.62,19.58,19.59,271200.0,12.2477,12.2727,12.2477,12.254,271200.0
2004-09-28 15:00:00,19.6,19.6,19.56,19.57,231200.0,12.2602,12.2602,12.2352,12.2415,231200.0
2004-09-28 15:30:00,19.57,19.63,19.57,19.59,299400.0,12.2415,12.279,12.2415,12.254,299400.0
2004-09-29 09:30:00,19.52,19.55,19.46,19.5,149200.0,12.2102,12.229,12.1727,12.1977,149200.0
2004-09-29 10:00:00,19.51,19.54,19.43,19.46,128000.0,12.2039,12.2227,12.1539,12.1727,128000.0
2004-09-29 10:30:00,19.47,19.53,19.41,19.42,167800.0,12.1789,12.2164,12.1414,12.1476,167800.0
2004-09-29 11:00:00,19.42,19.46,19.4,19.43,188200.0,12.1476,12.1727,12.1351,12.1539,188200.0
2004-09-29 11:30:00,19.43,19.43,19.36,19.38,136600.0,12.1539,12.1539,12.1101,12.1226,136600.0
2004-09-29 12:00:00,19.38,19.38,19.33,19.33,76800.0,12.1226,12.1226,12.0913,12.0913,76800.0
2004-09-29 12:30:00,19.33,19.4,19.32,19.4,160200.0,12.0913,12.1351,12.0851,12.1351,160200.0
2004-09-29 13:00:00,19.39,19.43,19.38,19.4,72000.0,12.1289,12.1539,12.1226,12.1351,72000.0
2004-09-29 13:30:00,19.4,19.41,19.36,19.37,122600.0,12.1351,12.1414,12.1101,12.1164,122600.0
2004-09-29 14:00:00,19.37,19.46,19.37,19.46,138800.0,12.1164,12.1727,12.1164,12.1727,138800.0
2004-09-29 14:30:00,19.45,19.53,19.45,19.52,166400.0,12.1664,12.2164,12.1664,12.2102,166400.0
2004-09-29 15:00:00,19.52,19.55,19.51,19.54,249800.0,12.2102,12.229,12.2039,12.2227,249800.0
2004-09-29 15:30:00,19.53,19.6,19.53,19.59,280600.0,12.2164,12.2602,12.2164,12.254,280600.0
2004-09-30 09:30:00,19.6,19.77,19.54,19.67,216000.0,12.2602,12.3666,12.2227,12.304,216000.0
2004-09-30 10:00:00,19.67,19.71,19.64,19.65,87200.0,12.304,12.329,12.2853,12.2915,87200.0
2004-09-30 10:30:00,19.65,19.66,19.55,19.58,124000.0,12.2915,12.2978,12.229,12.2477,124000.0
2004-09-30 11:00:00,19.58,19.58,19.5,19.52,157800.0,12.2477,12.2477,12.1977,12.2102,157800.0
2004-09-30 11:30:00,19.52,19.52,19.47,19.5,130000.0,12.2102,12.2102,12.1789,12.1977,130000.0
2004-09-30 12:00:00,19.5,19.53,19.46,19.47,52400.0,12.1977,12.2164,12.1727,12.1789,52400.0
2004-09-30 12:30:00,19.47,19.5,19.47,19.5,43200.0,12.1789,12.1977,12.1789,12.1977,43200.0
2004-09-30 13:00:00,19.49,19.51,19.49,19.49,57600.0,12.1914,12.2039,12.1914,12.1914,57600.0
2004-09-30 13:30:00,19.49,19.55,19.47,19.55,106400.0,12.1914,12.229,12.1789,12.229,106400.0
2004-09-30 14:00:00,19.55,19.57,19.52,19.56,102200.0,12.229,12.2415,12.2102,12.2352,102200.0
2004-09-30 14:30:00,19.56,19.65,19.53,19.6,150200.0,12.2352,12.2915,12.2164,12.2602,150200.0
2004-09-30 15:00:00,19.6,19.65,19.52,19.53,182000.0,12.2602,12.2915,12.2102,12.2164,182000.0
2004-09-30 15:30:00,19.52,19.61,19.52,19.6,344600.0,12.2102,12.2665,12.2102,12.2602,344600.0
2004-10-01 09:30:00,19.61,19.82,19.56,19.82,164800.0,12.2665,12.3978,12.2352,12.3978,164800.0
2004-10-01 10:00:00,19.83,19.98,19.83,19.97,149600.0,12.4041,12.4979,12.4041,12.4917,149600.0
2004-10-01 10:30:00,19.97,20.0,19.96,19.99,230400.0,12.4917,12.5104,12.4854,12.5042,230400.0
2004-10-01 11:00:00,19.99,20.03,19.98,20.0,189000.0,12.5042,12.5292,12.4979,12.5104,189000.0
2004-10-01 11:30:00,20.02,20.08,20.02,20.04,122400.0,12.523,12.5605,12.523,12.5355,122400.0
2004-10-01 12:00:00,20.04,20.14,20.04,20.13,120600.0,12.5355,12.598,12.5355,12.5918,120600.0
2004-10-01 12:30:00,20.14,20.14,20.09,20.09,126000.0,12.598,12.598,12.5667,12.5667,126000.0
2004-10-01 13:00:00,20.1,20.11,20.02,20.03,150600.0,12.573,12.5793,12.523,12.5292,150600.0
2004-10-01 13:30:00,20.03,20.03,20.0,20.02,101600.0,12.5292,12.5292,12.5104,12.523,101600.0
2004-10-01 14:00:00,20.02,20.04,20.0,20.02,112000.0,12.523,12.5355,12.5104,12.523,112000.0
2004-10-01 14:30:00,20.02,20.05,20.02,20.05,308800.0,12.523,12.5417,12.523,12.5417,308800.0
2004-10-01 15:00:00,20.05,20.06,20.04,20.05,121200.0,12.5417,12.548,12.5355,12.5417,121200.0
2004-10-01 15:30:00,20.04,20.08,20.02,20.05,300200.0,12.5355,12.5605,12.523,12.5417,300200.0
2004-10-04 09:30:00,20.16,20.25,20.06,20.19,215600.0,12.6105,12.6668,12.548,12.6293,215600.0
2004-10-04 10:00:00,20.2,20.24,20.18,20.18,208000.0,12.6355,12.6606,12.623,12.623,208000.0
2004-10-04 10:30:00,20.18,20.24,20.18,20.24,198200.0,12.623,12.6606,12.623,12.6606,198200.0
2004-10-04 11:00:00,20.25,20.3,20.22,20.29,168400.0,12.6668,12.6981,12.6481,12.6918,168400.0
2004-10-04 11:30:00,20.29,20.36,20.29,20.33,166400.0,12.6918,12.7356,12.6918,12.7169,166400.0
2004-10-04 12:00:00,20.34,20.36,20.34,20.35,116800.0,12.7231,12.7356,12.7231,12.7294,116800.0
2004-10-04 12:30:00,20.36,20.37,20.26,20.29,134600.0,12.7356,12.7419,12.6731,12.6918,134600.0
2004-10-04 13:00:00,20.28,20.29,20.25,20.27,86200.0,12.6856,12.6918,12.6668,12.6793,86200.0
2004-10-04 13:30:00,20.27,20.3,20.27,20.3,106400.0,12.6793,12.6981,12.6793,12.6981,106400.0
2004-10-04 14:00:00,20.3,20.35,20.29,20.33,168400.0,12.6981,12.7294,12.6918,12.7169,168400.0
2004-10-04 14:30:00,20.32,20.34,20.27,20.28,202600.0,12.7106,12.7231,12.6793,12.6856,202600.0
2004-10-04 15:00:00,20.29,20.31,20.28,20.3,199200.0,12.6918,12.7044,12.6856,12.6981,199200.0
2004-10-04 15:30:00,20.3,20.31,20.23,20.27,310800.0,12.6981,12.7044,12.6543,12.6793,310800.0
2004-10-05 09:30:00,20.24,20.28,20.18,20.2,219200.0,12.6606,12.6856,12.623,12.6355,219200.0
2004-10-05 10:00:00,20.2,20.2,20.11,20.18,153600.0,12.6355,12.6355,12.5793,12.623,153600.0
2004-10-05 10:30:00,20.18,20.25,20.18,20.22,79200.0,12.623,12.6668,12.623,12.6481,79200.0
2004-10-05 11:00:00,20.21,20.22,20.14,20.17,113400.0,12.6418,12.6481,12.598,12.6168,113400.0
2004-10-05 11:30:00,20.16,20.22,20.13,20.18,152200.0,12.6105,12.6481,12.5918,12.623,152200.0
2004-10-05 12:00:00,20.19,20.22,20.15,20.21,55200.0,12.6293,12.6481,12.6043,12.6418,55200.0
2004-10-05 12:30:00,20.21,20.25,20.21,20.21,60800.0,12.6418,12.6668,12.6418,12.6418,60800.0
2004-10-05 13:00:00,20.21,20.22,20.2,20.21,24000.0,12.6418,12.6481,12.6355,12.6418,24000.0
2004-10-05 13:30:00,20.21,20.22,20.16,20.16,35000.0,12.6418,12.6481,12.6105,12.6105,35000.0
2004-10-05 14:00:00,20.16,20.16,20.1,20.12,69800.0,12.6105,12.6105,12.573,12.5855,69800.0
2004-10-05 14:30:00,20.13,20.15,20.11,20.13,84000.0,12.5918,12.6043,12.5793,12.5918,84000.0
2004-10-05 15:00:00,20.13,20.13,20.08,20.1,201000.0,12.5918,12.5918,12.5605,12.573,201000.0
2004-10-05 15:30:00,20.1,20.15,20.07,20.1,242200.0,12.573,12.6043,12.5542,12.573,242200.0
2004-10-06 09:30:00,20.1,20.28,20.1,20.17,138600.0,12.573,12.6856,12.573,12.6168,138600.0
2004-10-06 10:00:00,20.18,20.24,20.15,20.21,117200.0,12.623,12.6606,12.6043,12.6418,117200.0
2004-10-06 10:30:00,20.23,20.23,20.11,20.11,73600.0,12.6543,12.6543,12.5793,12.5793,73600.0
2004-10-06 11:00:00,20.11,20.17,20.07,20.11,190800.0,12.5793,12.6168,12.5542,12.5793,190800.0
2004-10-06 11:30:00,20.11,20.11,20.09,20.1,89000.0,12.5793,12.5793,12.5667,12.573,89000.0
2004-10-06 12:00:00,20.09,20.16,20.09,20.16,65400.0,12.5667,12.6105,12.5667,12.6105,65400.0
2004-10-06 12:30:00,20.16,20.17,20.14,20.15,26400.0,12.6105,12.6168,12.598,12.6043,26400.0
2004-10-06 13:00:00,20.14,20.15,20.11,20.14,49800.0,12.598,12.6043,12.5793,12.598,49800.0
2004-10-06 13:30:00,20.14,20.15,20.11,20.14,32400.0,12.598,12.6043,12.5793,12.598,32400.0
2004-10-06 14:00:00,20.14,20.16,20.13,20.13,65000.0,12.598,12.6105,12.5918,12.5918,65000.0
2004-10-06 14:30:00,20.13,20.14,20.08,20.11,67200.0,12.5918,12.598,12.5605,12.5793,67200.0
2004-10-06 15:00:00,20.11,20.18,20.1,20.18,111800.0,12.5793,12.623,12.573,12.623,111800.0
2004-10-06 15:30:00,20.19,20.24,20.16,20.24,161400.0,12.6293,12.6606,12.6105,12.6606,161400.0
2004-10-07 09:30:00,20.25,20.27,20.11,20.17,167000.0,12.6668,12.6793,12.5793,12.6168,167000.0
2004-10-07 10:00:00,20.19,20.19,20.15,20.16,112600.0,12.6293,12.6293,12.6043,12.6105,112600.0
2004-10-07 10:30:00,20.16,20.22,20.15,20.19,50800.0,12.6105,12.6481,12.6043,12.6293,50800.0
2004-10-07 11:00:00,20.18,20.21,20.17,20.17,200000.0,12.623,12.6418,12.6168,12.6168,200000.0
2004-10-07 11:30:00,20.17,20.25,20.16,20.25,189600.0,12.6168,12.6668,12.6105,12.6668,189600.0
2004-10-07 12:00:00,20.25,20.27,20.23,20.25,68000.0,12.6668,12.6793,12.6543,12.6668,68000.0
2004-10-07 12:30:00,20.25,20.25,20.16,20.16,88200.0,12.6668,12.6668,12.6105,12.6105,88200.0
2004-10-07 13:00:00,20.16,20.16,20.12,20.13,120800.0,12.6105,12.6105,12.5855,12.5918,120800.0
2004-10-07 13:30:00,20.13,20.16,20.13,20.14,58800.0,12.5918,12.6105,12.5918,12.598,58800.0
2004-10-07 14:00:00,20.14,20.22,20.14,20.19,134200.0,12.598,12.6481,12.598,12.6293,134200.0
2004-10-07 14:30:00,20.2,20.2,20.16,20.16,108600.0,12.6355,12.6355,12.6105,12.6105,108600.0
2004-10-07 15:00:00,20.16,20.17,20.13,20.14,172200.0,12.6105,12.6168,12.5918,12.598,172200.0
2004-10-07 15:30:00,20.14,20.16,20.1,20.1,323400.0,12.598,12.6105,12.573,12.573,323400.0
2004-10-08 09:30:00,20.1,20.1,19.94,20.01,504200.0,12.573,12.573,12.4729,12.5167,504200.0
2004-10-08 10:00:00,20.0,20.03,19.96,19.97,307200.0,12.5104,12.5292,12.4854,12.4917,307200.0
2004-10-08 10:30:00,19.98,19.99,19.74,19.77,463800.0,12.4979,12.5042,12.3478,12.3666,463800.0
2004-10-08 11:00:00,19.76,19.81,19.72,19.74,294400.0,12.3603,12.3916,12.3353,12.3478,294400.0
2004-10-08 11:30:00,19.75,19.8,19.74,19.8,122200.0,12.3541,12.3853,12.3478,12.3853,122200.0
2004-10-08 12:00:00,19.8,19.86,19.8,19.83,101000.0,12.3853,12.4229,12.3853,12.4041,101000.0
2004-10-08 12:30:00,19.83,19.91,19.83,19.9,149600.0,12.4041,12.4541,12.4041,12.4479,149600.0
2004-10-08 13:00:00,19.9,19.92,19.89,19.92,82200.0,12.4479,12.4604,12.4416,12.4604,82200.0
2004-10-08 13:30:00,19.92,19.93,19.9,19.93,76400.0,12.4604,12.4667,12.4479,12.4667,76400.0
2004-10-08 14:00:00,19.93,19.95,19.83,19.84,115200.0,12.4667,12.4792,12.4041,12.4104,115200.0
2004-10-08 14:30:00,19.83,19.84,19.79,19.8,113800.0,12.4041,12.4104,12.3791,12.3853,113800.0
2004-10-08 15:00:00,19.8,19.85,19.8,19.82,143800.0,12.3853,12.4166,12.3853,12.3978,143800.0
2004-10-08 15:30:00,19.82,19.91,19.8,19.88,333600.0,12.3978,12.4541,12.3853,12.4354,333600.0
2004-10-11 09:30:00,19.85,20.06,19.85,20.0,175800.0,12.4166,12.548,12.4166,12.5104,175800.0
2004-10-11 10:00:00,20.0,20.0,19.95,19.97,95800.0,12.5104,12.5104,12.4792,12.4917,95800.0
2004-10-11 10:30:00,19.96,19.97,19.83,19.86,95200.0,12.4854,12.4917,12.4041,12.4229,95200.0
2004-10-11 11:00:00,19.86,19.89,19.8,19.8,71800.0,12.4229,12.4416,12.3853,12.3853,71800.0
2004-10-11 11:30:00,19.81,19.82,19.78,19.81,61200.0,12.3916,12.3978,12.3728,12.3916,61200.0
2004-10-11 12:00:00,19.8,19.82,19.77,19.78,46000.0,12.3853,12.3978,12.3666,12.3728,46000.0
2004-10-11 12:30:00,19.77,19.78,19.75,19.77,41600.0,12.3666,12.3728,12.3541,12.3666,41600.0
2004-10-11 13:00:00,19.77,19.79,19.74,19.75,89400.0,12.3666,12.3791,12.3478,12.3541,89400.0
2004-10-11 13:30:00,19.76,19.78,19.75,19.77,91800.0,12.3603,12.3728,12.3541,12.3666,91800.0
2004-10-11 14:00:00,19.76,19.79,19.75,19.78,78200.0,12.3603,12.3791,12.3541,12.3728,78200.0
2004-10-11 14:30:00,19.77,19.79,19.75,19.75,78000.0,12.3666,12.3791,12.3541,12.3541,78000.0
2004-10-11 15:00:00,19.76,19.78,19.75,19.76,131200.0,12.3603,12.3728,12.3541,12.3603,131200.0
2004-10-11 15:30:00,19.76,19.81,19.74,19.8,202400.0,12.3603,12.3916,12.3478,12.3853,202400.0
2004-10-12 09:30:00,19.7,19.81,19.7,19.7,179400.0,12.3228,12.3916,12.3228,12.3228,179400.0
2004-10-12 10:00:00,19.71,19.84,19.7,19.83,166800.0,12.329,12.4104,12.3228,12.4041,166800.0
2004-10-12 10:30:00,19.83,19.89,19.81,19.89,222800.0,12.4041,12.4416,12.3916,12.4416,222800.0
2004-10-12 11:00:00,19.89,19.9,19.86,19.88,247000.0,12.4416,12.4479,12.4229,12.4354,247000.0
2004-10-12 11:30:00,19.88,19.89,19.86,19.88,95400.0,12.4354,12.4416,12.4229,12.4354,95400.0
2004-10-12 12:00:00,19.87,19.9,19.85,19.86,152200.0,12.4291,12.4479,12.4166,12.4229,152200.0
2004-10-12 12:30:00,19.86,19.9,19.86,19.9,109400.0,12.4229,12.4479,12.4229,12.4479,109400.0
2004-10-12 13:00:00,19.9,19.92,19.88,19.88,68600.0,12.4479,12.4604,12.4354,12.4354,68600.0
2004-10-12 13:30:00,19.88,19.9,19.85,19.89,66000.0,12.4354,12.4479,12.4166,12.4416,66000.0
2004-10-12 14:00:00,19.88,19.91,19.86,19.91,56800.0,12.4354,12.4541,12.4229,12.4541,56800.0
2004-10-12 14:30:00,19.91,19.95,19.89,19.95,153600.0,12.4541,12.4792,12.4416,12.4792,153600.0
2004-10-12 15:00:00,19.95,19.95,19.89,19.91,123600.0,12.4792,12.4792,12.4416,12.4541,123600.0
2004-10-12 15:30:00,19.91,19.92,19.84,19.86,280000.0,12.4541,12.4604,12.4104,12.4229,280000.0
2004-10-13 09:30:00,19.86,19.98,19.75,19.97,308800.0,12.4229,12.4979,12.3541,12.4917,308800.0
2004-10-13 10:00:00,19.97,19.97,19.9,19.95,307000.0,12.4917,12.4917,12.4479,12.4792,307000.0
2004-10-13 10:30:00,19.95,19.97,19.93,19.93,201400.0,12.4792,12.4917,12.4667,12.4667,201400.0
2004-10-13 11:00:00,19.93,19.93,19.86,19.89,186800.0,12.4667,12.4667,12.4229,12.4416,186800.0
2004-10-13 11:30:00,19.89,19.92,19.86,19.9,241600.0,12.4416,12.4604,12.4229,12.4479,241600.0
2004-10-13 12:00:00,19.9,19.91,19.88,19.89,103800.0,12.4479,12.4541,12.4354,12.4416,103800.0
2004-10-13 12:30:00,19.9,19.93,19.89,19.91,562200.0,12.4479,12.4667,12.4416,12.4541,562200.0
2004-10-13 13:00:00,19.91,19.92,19.8,19.84,98800.0,12.4541,12.4604,12.3853,12.4104,98800.0
2004-10-13 13:30:00,19.83,19.84,19.76,19.79,268600.0,12.4041,12.4104,12.3603,12.3791,268600.0
2004-10-13 14:00:00,19.79,19.79,19.75,19.75,144200.0,12.3791,12.3791,12.3541,12.3541,144200.0
2004-10-13 14:30:00,19.75,19.79,19.75,19.75,640600.0,12.3541,12.3791,12.3541,12.3541,640600.0
2004-10-13 15:00:00,19.75,19.79,19.75,19.77,98400.0,12.3541,12.3791,12.3541,12.3666,98400.0
2004-10-13 15:30:00,19.77,19.82,19.76,19.78,224400.0,12.3666,12.3978,12.3603,12.3728,224400.0
2004-10-14 09:30:00,19.8,19.9,19.77,19.9,148000.0,12.3853,12.4479,12.3666,12.4479,148000.0
2004-10-14 10:00:00,19.9,19.95,19.88,19.93,118600.0,12.4479,12.4792,12.4354,12.4667,118600.0
2004-10-14 10:30:00,19.93,20.02,19.9,19.91,407200.0,12.4667,12.523,12.4479,12.4541,407200.0
2004-10-14 11:00:00,19.91,19.91,19.75,19.85,403400.0,12.4541,12.4541,12.3541,12.4166,403400.0
2004-10-14 11:30:00,19.84,19.85,19.73,19.75,211200.0,12.4104,12.4166,12.3416,12.3541,211200.0
2004-10-14 12:00:00,19.75,19.81,19.69,19.81,170000.0,12.3541,12.3916,12.3165,12.3916,170000.0
2004-10-14 12:30:00,19.8,19.81,19.73,19.75,241200.0,12.3853,12.3916,12.3416,12.3541,241200.0
2004-10-14 13:00:00,19.74,19.75,19.5,19.55,435000.0,12.3478,12.3541,12.1977,12.229,435000.0
2004-10-14 13:30:00,19.55,19.64,19.5,19.63,267000.0,12.229,12.2853,12.1977,12.279,267000.0
2004-10-14 14:00:00,19.64,19.64,19.42,19.45,322600.0,12.2853,12.2853,12.1476,12.1664,322600.0
2004-10-14 14:30:00,19.45,19.46,19.39,19.4,257600.0,12.1664,12.1727,12.1289,12.1351,257600.0
2004-10-14 15:00:00,19.39,19.42,19.34,19.34,366400.0,12.1289,12.1476,12.0976,12.0976,366400.0
2004-10-14 15:30:00,19.34,19.36,19.29,19.33,768600.0,12.0976,12.1101,12.0663,12.0913,768600.0
2004-10-15 09:30:00,19.33,19.36,18.65,18.74,785800.0,12.0913,12.1101,11.666,11.7223,785800.0
2004-10-15 10:00:00,18.74,19.36,18.68,19.33,1073400.0,11.7223,12.1101,11.6848,12.0913,1073400.0
2004-10-15 10:30:00,19.33,19.36,19.18,19.29,431000.0,12.0913,12.1101,11.9975,12.0663,431000.0
2004-10-15 11:00:00,19.28,19.3,19.21,19.29,470000.0,12.0601,12.0726,12.0163,12.0663,470000.0
2004-10-15 11:30:00,19.29,19.35,19.26,19.3,316000.0,12.0663,12.1039,12.0476,12.0726,316000.0
2004-10-15 12:00:00,19.3,19.58,19.29,19.5,351400.0,12.0726,12.2477,12.0663,12.1977,351400.0
2004-10-15 12:30:00,19.51,19.66,19.49,19.63,298600.0,12.2039,12.2978,12.1914,12.279,298600.0
2004-10-15 13:00:00,19.6,19.62,19.55,19.6,225800.0,12.2602,12.2727,12.229,12.2602,225800.0
2004-10-15 13:30:00,19.61,19.75,19.59,19.6,281200.0,12.2665,12.3541,12.254,12.2602,281200.0
2004-10-15 14:00:00,19.6,19.6,19.47,19.48,294000.0,12.2602,12.2602,12.1789,12.1852,294000.0
2004-10-15 14:30:00,19.48,19.5,19.45,19.48,233800.0,12.1852,12.1977,12.1664,12.1852,233800.0
2004-10-15 15:00:00,19.48,19.5,19.41,19.49,161000.0,12.1852,12.1977,12.1414,12.1914,161000.0
2004-10-15 15:30:00,19.49,19.5,19.45,19.48,309000.0,12.1914,12.1977,12.1664,12.1852,309000.0
2004-10-18 09:30:00,19.36,19.49,19.34,19.39,169600.0,12.1101,12.1914,12.0976,12.1289,169600.0
2004-10-18 10:00:00,19.38,19.38,19.28,19.28,149000.0,12.1226,12.1226,12.0601,12.0601,149000.0
2004-10-18 10:30:00,19.29,19.3,19.23,19.28,169400.0,12.0663,12.0726,12.0288,12.0601,169400.0
2004-10-18 11:00:00,19.28,19.4,19.25,19.4,192400.0,12.0601,12.1351,12.0413,12.1351,192400.0
2004-10-18 11:30:00,19.39,19.51,19.39,19.49,160000.0,12.1289,12.2039,12.1289,12.1914,160000.0
2004-10-18 12:00:00,19.5,19.52,19.42,19.45,214200.0,12.1977,12.2102,12.1476,12.1664,214200.0
2004-10-18 12:30:00,19.45,19.49,19.42,19.42,140800.0,12.1664,12.1914,12.1476,12.1476,140800.0
2004-10-18 13:00:00,19.42,19.47,19.42,19.43,137600.0,12.1476,12.1789,12.1476,12.1539,137600.0
2004-10-18 13:30:00,19.43,19.46,19.38,19.4,200200.0,12.1539,12.1727,12.1226,12.1351,200200.0
2004-10-18 14:00:00,19.4,19.43,19.32,19.32,139800.0,12.1351,12.1539,12.0851,12.0851,139800.0
2004-10-18 14:30:00,19.33,19.4,19.3,19.36,172600.0,12.0913,12.1351,12.0726,12.1101,172600.0
2004-10-18 15:00:00,19.36,19.42,19.34,19.42,174400.0,12.1101,12.1476,12.0976,12.1476,174400.0
2004-10-18 15:30:00,19.42,19.42,19.34,19.39,262400.0,12.1476,12.1476,12.0976,12.1289,262400.0
2004-10-19 09:30:00,19.37,19.42,19.26,19.29,204800.0,12.1164,12.1476,12.0476,12.0663,204800.0
2004-10-19 10:00:00,19.3,19.36,19.11,19.13,298600.0,12.0726,12.1101,11.9537,11.9662,298600.0
2004-10-19 10:30:00,19.13,19.14,18.89,18.89,618600.0,11.9662,11.9725,11.8161,11.8161,618600.0
2004-10-19 11:00:00,18.89,18.95,18.79,18.81,594600.0,11.8161,11.8536,11.7536,11.7661,594600.0
2004-10-19 11:30:00,18.83,18.98,18.83,18.9,292400.0,11.7786,11.8724,11.7786,11.8224,292400.0
2004-10-19 12:00:00,18.9,18.98,18.89,18.98,185000.0,11.8224,11.8724,11.8161,11.8724,185000.0
2004-10-19 12:30:00,18.98,18.98,18.86,18.87,122000.0,11.8724,11.8724,11.7973,11.8036,122000.0
2004-10-19 13:00:00,18.87,18.95,18.82,18.95,165800.0,11.8036,11.8536,11.7723,11.8536,165800.0
2004-10-19 13:30:00,18.93,19.02,18.91,18.92,201600.0,11.8411,11.8974,11.8286,11.8349,201600.0
2004-10-19 14:00:00,18.9,18.93,18.85,18.86,146200.0,11.8224,11.8411,11.7911,11.7973,146200.0
2004-10-19 14:30:00,18.86,18.88,18.75,18.77,169000.0,11.7973,11.8099,11.7285,11.7411,169000.0
2004-10-19 15:00:00,18.77,18.79,18.7,18.74,305400.0,11.7411,11.7536,11.6973,11.7223,305400.0
2004-10-19 15:30:00,18.73,18.75,18.69,18.71,459800.0,11.716,11.7285,11.691,11.7035,459800.0
2004-10-20 09:30:00,18.84,19.02,18.75,19.02,313800.0,11.7848,11.8974,11.7285,11.8974,313800.0
2004-10-20 10:00:00,19.03,19.04,18.83,18.84,455200.0,11.9037,11.9099,11.7786,11.7848,455200.0
2004-10-20 10:30:00,18.83,18.84,18.75,18.84,471600.0,11.7786,11.7848,11.7285,11.7848,471600.0
2004-10-20 11:00:00,18.85,18.92,18.8,18.83,214800.0,11.7911,11.8349,11.7598,11.7786,214800.0
2004-10-20 11:30:00,18.83,18.87,18.8,18.86,162800.0,11.7786,11.8036,11.7598,11.7973,162800.0
2004-10-20 12:00:00,18.86,18.96,18.82,18.95,154200.0,11.7973,11.8599,11.7723,11.8536,154200.0
2004-10-20 12:30:00,18.95,19.03,18.95,18.97,242200.0,11.8536,11.9037,11.8536,11.8662,242200.0
2004-10-20 13:00:00,18.97,18.97,18.9,18.97,117000.0,11.8662,11.8662,11.8224,11.8662,117000.0
2004-10-20 13:30:00,18.97,18.97,18.88,18.88,81600.0,11.8662,11.8662,11.8099,11.8099,81600.0
2004-10-20 14:00:00,18.89,19.04,18.85,19.02,480200.0,11.8161,11.9099,11.7911,11.8974,480200.0
2004-10-20 14:30:00,19.03,19.11,19.02,19.08,557000.0,11.9037,11.9537,11.8974,11.935,557000.0
2004-10-20 15:00:00,19.07,19.08,18.95,18.99,441200.0,11.9287,11.935,11.8536,11.8787,441200.0
2004-10-20 15:30:00,18.99,19.02,18.95,18.96,791600.0,11.8787,11.8974,11.8536,11.8599,791600.0
2004-10-21 09:30:00,18.96,18.98,18.8,18.84,254400.0,11.8599,11.8724,11.7598,11.7848,254400.0
2004-10-21 10:00:00,18.84,18.88,18.79,18.88,191600.0,11.7848,11.8099,11.7536,11.8099,191600.0
2004-10-21 10:30:00,18.83,18.88,18.77,18.83,336600.0,11.7786,11.8099,11.7411,11.7786,336600.0
2004-10-21 11:00:00,18.83,18.85,18.79,18.8,165000.0,11.7786,11.7911,11.7536,11.7598,165000.0
2004-10-21 11:30:00,18.8,18.8,18.73,18.77,236400.0,11.7598,11.7598,11.716,11.7411,236400.0
2004-10-21 12:00:00,18.77,18.8,18.73,18.78,290000.0,11.7411,11.7598,11.716,11.7473,290000.0
2004-10-21 12:30:00,18.77,18.81,18.73,18.77,218600.0,11.7411,11.7661,11.716,11.7411,218600.0
2004-10-21 13:00:00,18.77,18.78,18.65,18.67,284000.0,11.7411,11.7473,11.666,11.6785,284000.0
2004-10-21 13:30:00,18.67,18.73,18.61,18.66,193400.0,11.6785,11.716,11.641,11.6722,193400.0
2004-10-21 14:00:00,18.65,18.8,18.64,18.8,202800.0,11.666,11.7598,11.6597,11.7598,202800.0
2004-10-21 14:30:00,18.8,18.84,18.76,18.8,209000.0,11.7598,11.7848,11.7348,11.7598,209000.0
2004-10-21 15:00:00,18.8,18.88,18.78,18.84,315400.0,11.7598,11.8099,11.7473,11.7848,315400.0
2004-10-21 15:30:00,18.84,18.87,18.77,18.86,487200.0,11.7848,11.8036,11.7411,11.7973,487200.0
2004-10-22 09:30:00,18.81,19.03,18.78,19.02,1081000.0,11.7661,11.9037,11.7473,11.8974,1081000.0
2004-10-22 10:00:00,19.02,19.06,18.97,18.98,162000.0,11.8974,11.9225,11.8662,11.8724,162000.0
2004-10-22 10:30:00,19.0,19.01,18.93,18.98,154400.0,11.8849,11.8912,11.8411,11.8724,154400.0
2004-10-22 11:00:00,18.98,19.01,18.93,18.96,191600.0,11.8724,11.8912,11.8411,11.8599,191600.0
2004-10-22 11:30:00,18.96,19.0,18.96,18.98,128800.0,11.8599,11.8849,11.8599,11.8724,128800.0
2004-10-22 12:00:00,18.97,19.02,18.94,18.96,83800.0,11.8662,11.8974,11.8474,11.8599,83800.0
2004-10-22 12:30:00,18.95,19.0,18.95,18.96,89400.0,11.8536,11.8849,11.8536,11.8599,89400.0
2004-10-22 13:00:00,18.96,18.99,18.86,18.9,114000.0,11.8599,11.8787,11.7973,11.8224,114000.0
2004-10-22 13:30:00,18.9,18.91,18.81,18.85,111600.0,11.8224,11.8286,11.7661,11.7911,111600.0
2004-10-22 14:00:00,18.85,18.96,18.84,18.93,177000.0,11.7911,11.8599,11.7848,11.8411,177000.0
2004-10-22 14:30:00,18.93,18.94,18.78,18.81,167200.0,11.8411,11.8474,11.7473,11.7661,167200.0
2004-10-22 15:00:00,18.81,18.86,18.75,18.75,200800.0,11.7661,11.7973,11.7285,11.7285,200800.0
2004-10-22 15:30:00,18.75,18.86,18.75,18.78,265600.0,11.7285,11.7973,11.7285,11.7473,265600.0
2004-10-25 09:30:00,18.61,18.75,18.52,18.62,307400.0,11.641,11.7285,11.5847,11.6472,307400.0
2004-10-25 10:00:00,18.63,18.85,18.61,18.79,195400.0,11.6535,11.7911,11.641,11.7536,195400.0
2004-10-25 10:30:00,18.79,18.95,18.79,18.93,248000.0,11.7536,11.8536,11.7536,11.8411,248000.0
2004-10-25 11:00:00,18.93,18.98,18.86,18.96,194200.0,11.8411,11.8724,11.7973,11.8599,194200.0
2004-10-25 11:30:00,18.95,18.95,18.86,18.93,140800.0,11.8536,11.8536,11.7973,11.8411,140800.0
2004-10-25 12:00:00,18.93,18.97,18.9,18.96,166400.0,11.8411,11.8662,11.8224,11.8599,166400.0
2004-10-25 12:30:00,18.95,18.99,18.9,18.99,95000.0,11.8536,11.8787,11.8224,11.8787,95000.0
2004-10-25 13:00:00,18.98,19.0,18.95,18.97,363000.0,11.8724,11.8849,11.8536,11.8662,363000.0
2004-10-25 13:30:00,18.97,19.01,18.97,19.0,285600.0,11.8662,11.8912,11.8662,11.8849,285600.0
2004-10-25 14:00:00,19.0,19.03,18.98,19.0,233400.0,11.8849,11.9037,11.8724,11.8849,233400.0
2004-10-25 14:30:00,19.0,19.05,18.94,18.96,151800.0,11.8849,11.9162,11.8474,11.8599,151800.0
2004-10-25 15:00:00,18.96,18.99,18.93,18.96,115800.0,11.8599,11.8787,11.8411,11.8599,115800.0
2004-10-25 15:30:00,18.95,19.0,18.92,18.93,210600.0,11.8536,11.8849,11.8349,11.8411,210600.0
2004-10-26 09:30:00,18.85,19.04,18.83,18.92,549400.0,11.7911,11.9099,11.7786,11.8349,549400.0
2004-10-26 10:00:00,18.92,19.15,18.87,19.05,401600.0,11.8349,11.9788,11.8036,11.9162,401600.0
2004-10-26 10:30:00,19.05,19.1,18.92,18.94,287600.0,11.9162,11.9475,11.8349,11.8474,287600.0
2004-10-26 11:00:00,18.94,18.95,18.83,18.91,271400.0,11.8474,11.8536,11.7786,11.8286,271400.0
2004-10-26 11:30:00,18.91,18.92,18.85,18.9,170400.0,11.8286,11.8349,11.7911,11.8224,170400.0
2004-10-26 12:00:00,18.88,18.99,18.86,18.95,184800.0,11.8099,11.8787,11.7973,11.8536,184800.0
2004-10-26 12:30:00,18.95,18.96,18.86,18.88,349200.0,11.8536,11.8599,11.7973,11.8099,349200.0
2004-10-26 13:00:00,18.88,18.99,18.88,18.97,436600.0,11.8099,11.8787,11.8099,11.8662,436600.0
2004-10-26 13:30:00,18.97,18.97,18.89,18.9,227400.0,11.8662,11.8662,11.8161,11.8224,227400.0
2004-10-26 14:00:00,18.9,19.0,18.9,18.93,513800.0,11.8224,11.8849,11.8224,11.8411,513800.0
2004-10-26 14:30:00,18.93,18.95,18.84,18.9,315000.0,11.8411,11.8536,11.7848,11.8224,315000.0
2004-10-26 15:00:00,18.89,18.92,18.83,18.85,411400.0,11.8161,11.8349,11.7786,11.7911,411400.0
2004-10-26 15:30:00,18.85,18.86,18.74,18.85,646800.0,11.7911,11.7973,11.7223,11.7911,646800.0
2004-10-27 09:30:00,17.0,17.25,16.93,17.21,4410800.0,10.6339,10.7903,10.5901,10.7652,4410800.0
2004-10-27 10:00:00,17.2,17.7,17.19,17.55,4421600.0,10.759,11.0717,10.7527,10.9779,4421600.0
2004-10-27 10:30:00,17.55,17.75,17.41,17.49,3514000.0,10.9779,11.103,10.8903,10.9404,3514000.0
2004-10-27 11:00:00,17.49,17.53,17.35,17.47,1901600.0,10.9404,10.9654,10.8528,10.9279,1901600.0
2004-10-27 11:30:00,17.46,17.54,17.45,17.52,1009800.0,10.9216,10.9717,10.9154,10.9591,1009800.0
2004-10-27 12:00:00,17.52,17.74,17.49,17.7,1346800.0,10.9591,11.0968,10.9404,11.0717,1346800.0
2004-10-27 12:30:00,17.7,17.71,17.58,17.65,1097600.0,11.0717,11.078,10.9967,11.0405,1097600.0
2004-10-27 13:00:00,17.64,17.75,17.63,17.73,929600.0,11.0342,11.103,11.028,11.0905,929600.0
2004-10-27 13:30:00,17.74,17.95,17.73,17.84,1005600.0,11.0968,11.2281,11.0905,11.1593,1005600.0
2004-10-27 14:00:00,17.84,17.94,17.8,17.94,1091400.0,11.1593,11.2219,11.1343,11.2219,1091400.0
2004-10-27 14:30:00,17.93,18.05,17.91,18.05,1195600.0,11.2156,11.2907,11.2031,11.2907,1195600.0
2004-10-27 15:00:00,18.04,18.05,17.91,17.99,1609000.0,11.2844,11.2907,11.2031,11.2531,1609000.0
2004-10-27 15:30:00,18.0,18.09,17.83,17.9,2158400.0,11.2594,11.3157,11.1531,11.1968,2158400.0
2004-10-28 09:30:00,17.81,18.13,17.75,18.11,1121400.0,11.1406,11.3407,11.103,11.3282,1121400.0
2004-10-28 10:00:00,18.1,18.23,18.0,18.0,934600.0,11.322,11.4033,11.2594,11.2594,934600.0
2004-10-28 10:30:00,18.0,18.04,17.89,18.04,955600.0,11.2594,11.2844,11.1906,11.2844,955600.0
2004-10-28 11:00:00,18.03,18.08,17.97,18.06,647200.0,11.2782,11.3094,11.2406,11.2969,647200.0
2004-10-28 11:30:00,18.06,18.06,18.0,18.02,544600.0,11.2969,11.2969,11.2594,11.2719,544600.0
2004-10-28 12:00:00,18.02,18.06,17.99,18.01,512000.0,11.2719,11.2969,11.2531,11.2657,512000.0
2004-10-28 12:30:00,18.01,18.08,18.0,18.06,486200.0,11.2657,11.3094,11.2594,11.2969,486200.0
2004-10-28 13:00:00,18.06,18.1,18.01,18.07,231000.0,11.2969,11.322,11.2657,11.3032,231000.0
2004-10-28 13:30:00,18.06,18.1,18.05,18.06,300400.0,11.2969,11.322,11.2907,11.2969,300400.0
2004-10-28 14:00:00,18.05,18.07,18.03,18.05,401800.0,11.2907,11.3032,11.2782,11.2907,401800.0
2004-10-28 14:30:00,18.05,18.09,18.05,18.05,504600.0,11.2907,11.3157,11.2907,11.2907,504600.0
2004-10-28 15:00:00,18.05,18.07,18.01,18.03,384600.0,11.2907,11.3032,11.2657,11.2782,384600.0
2004-10-28 15:30:00,18.03,18.06,17.98,18.0,840200.0,11.2782,11.2969,11.2469,11.2594,840200.0
2004-10-29 09:30:00,18.0,18.05,17.97,18.01,582600.0,11.2594,11.2907,11.2406,11.2657,582600.0
2004-10-29 10:00:00,18.04,18.05,17.94,17.95,484600.0,11.2844,11.2907,11.2219,11.2281,484600.0
2004-10-29 10:30:00,17.95,17.95,17.88,17.9,586400.0,11.2281,11.2281,11.1843,11.1968,586400.0
2004-10-29 11:00:00,17.9,17.93,17.87,17.92,659200.0,11.1968,11.2156,11.1781,11.2094,659200.0
2004-10-29 11:30:00,17.93,17.93,17.85,17.9,246800.0,11.2156,11.2156,11.1656,11.1968,246800.0
2004-10-29 12:00:00,17.9,17.92,17.89,17.92,286200.0,11.1968,11.2094,11.1906,11.2094,286200.0
2004-10-29 12:30:00,17.92,17.92,17.9,17.91,141800.0,11.2094,11.2094,11.1968,11.2031,141800.0
2004-10-29 13:00:00,17.91,17.93,17.89,17.92,546400.0,11.2031,11.2156,11.1906,11.2094,546400.0
2004-10-29 13:30:00,17.93,17.94,17.9,17.9,203800.0,11.2156,11.2219,11.1968,11.1968,203800.0
2004-10-29 14:00:00,17.91,17.92,17.9,17.92,508000.0,11.2031,11.2094,11.1968,11.2094,508000.0
2004-10-29 14:30:00,17.91,17.92,17.89,17.89,352200.0,11.2031,11.2094,11.1906,11.1906,352200.0
2004-10-29 15:00:00,17.89,17.9,17.86,17.89,603000.0,11.1906,11.1968,11.1718,11.1906,603000.0
2004-10-29 15:30:00,17.89,17.94,17.88,17.93,977600.0,11.1906,11.2219,11.1843,11.2156,977600.0
2004-11-01 09:30:00,17.94,18.09,17.93,18.05,466400.0,11.2219,11.3157,11.2156,11.2907,466400.0
2004-11-01 10:00:00,18.05,18.12,18.04,18.09,445600.0,11.2907,11.3345,11.2844,11.3157,445600.0
2004-11-01 10:30:00,18.09,18.21,18.08,18.21,528600.0,11.3157,11.3908,11.3094,11.3908,528600.0
2004-11-01 11:00:00,18.22,18.3,18.16,18.27,538200.0,11.397,11.4471,11.3595,11.4283,538200.0
2004-11-01 11:30:00,18.27,18.28,18.18,18.23,199400.0,11.4283,11.4345,11.372,11.4033,199400.0
2004-11-01 12:00:00,18.22,18.24,18.15,18.2,492200.0,11.397,11.4095,11.3532,11.3845,492200.0
2004-11-01 12:30:00,18.21,18.25,18.2,18.24,179000.0,11.3908,11.4158,11.3845,11.4095,179000.0
2004-11-01 13:00:00,18.24,18.28,18.18,18.2,308600.0,11.4095,11.4345,11.372,11.3845,308600.0
2004-11-01 13:30:00,18.2,18.31,18.19,18.31,228400.0,11.3845,11.4533,11.3782,11.4533,228400.0
2004-11-01 14:00:00,18.31,18.33,18.24,18.25,398000.0,11.4533,11.4658,11.4095,11.4158,398000.0
2004-11-01 14:30:00,18.25,18.42,18.25,18.4,525200.0,11.4158,11.5221,11.4158,11.5096,525200.0
2004-11-01 15:00:00,18.4,18.43,18.35,18.42,678800.0,11.5096,11.5284,11.4783,11.5221,678800.0
2004-11-01 15:30:00,18.42,18.43,18.36,18.42,976200.0,11.5221,11.5284,11.4846,11.5221,976200.0
2004-11-02 09:30:00,18.68,18.68,18.35,18.43,540000.0,11.6848,11.6848,11.4783,11.5284,540000.0
2004-11-02 10:00:00,18.43,18.49,18.36,18.42,542800.0,11.5284,11.5659,11.4846,11.5221,542800.0
2004-11-02 10:30:00,18.42,18.42,18.29,18.29,528200.0,11.5221,11.5221,11.4408,11.4408,528200.0
2004-11-02 11:00:00,18.29,18.35,18.27,18.31,396400.0,11.4408,11.4783,11.4283,11.4533,396400.0
2004-11-02 11:30:00,18.29,18.3,18.17,18.17,448400.0,11.4408,11.4471,11.3657,11.3657,448400.0
2004-11-02 12:00:00,18.17,18.29,18.14,18.25,343800.0,11.3657,11.4408,11.347,11.4158,343800.0
2004-11-02 12:30:00,18.25,18.32,18.24,18.29,396800.0,11.4158,11.4596,11.4095,11.4408,396800.0
2004-11-02 13:00:00,18.28,18.34,18.25,18.33,301400.0,11.4345,11.4721,11.4158,11.4658,301400.0
2004-11-02 13:30:00,18.32,18.32,18.21,18.21,287000.0,11.4596,11.4596,11.3908,11.3908,287000.0
2004-11-02 14:00:00,18.21,18.26,18.12,18.13,537200.0,11.3908,11.422,11.3345,11.3407,537200.0
2004-11-02 14:30:00,18.13,18.13,18.01,18.07,736600.0,11.3407,11.3407,11.2657,11.3032,736600.0
2004-11-02 15:00:00,18.07,18.07,17.96,17.96,686200.0,11.3032,11.3032,11.2344,11.2344,686200.0
2004-11-02 15:30:00,17.97,18.0,17.9,17.93,951600.0,11.2406,11.2594,11.1968,11.2156,951600.0
2004-11-03 09:30:00,18.4,18.5,18.18,18.35,643200.0,11.5096,11.5722,11.372,11.4783,643200.0
2004-11-03 10:00:00,18.34,18.36,18.2,18.31,657200.0,11.4721,11.4846,11.3845,11.4533,657200.0
2004-11-03 10:30:00,18.31,18.37,18.18,18.22,392600.0,11.4533,11.4908,11.372,11.397,392600.0
2004-11-03 11:00:00,18.22,18.3,18.18,18.28,236600.0,11.397,11.4471,11.372,11.4345,236600.0
2004-11-03 11:30:00,18.28,18.29,18.23,18.23,207600.0,11.4345,11.4408,11.4033,11.4033,207600.0
2004-11-03 12:00:00,18.24,18.24,18.17,18.17,328400.0,11.4095,11.4095,11.3657,11.3657,328400.0
2004-11-03 12:30:00,18.18,18.3,18.15,18.23,87200.0,11.372,11.4471,11.3532,11.4033,87200.0
2004-11-03 13:00:00,18.23,18.3,18.2,18.22,133800.0,11.4033,11.4471,11.3845,11.397,133800.0
2004-11-03 13:30:00,18.22,18.28,18.22,18.26,155600.0,11.397,11.4345,11.397,11.422,155600.0
2004-11-03 14:00:00,18.27,18.27,18.21,18.25,183600.0,11.4283,11.4283,11.3908,11.4158,183600.0
2004-11-03 14:30:00,18.25,18.25,18.15,18.17,246400.0,11.4158,11.4158,11.3532,11.3657,246400.0
2004-11-03 15:00:00,18.17,18.19,18.06,18.12,477800.0,11.3657,11.3782,11.2969,11.3345,477800.0
2004-11-03 15:30:00,18.11,18.17,18.07,18.15,788200.0,11.3282,11.3657,11.3032,11.3532,788200.0
2004-11-04 09:30:00,18.21,18.35,18.11,18.18,456400.0,11.3908,11.4783,11.3282,11.372,456400.0
2004-11-04 10:00:00,18.18,18.3,18.12,18.18,508200.0,11.372,11.4471,11.3345,11.372,508200.0
2004-11-04 10:30:00,18.18,18.3,18.17,18.26,246000.0,11.372,11.4471,11.3657,11.422,246000.0
2004-11-04 11:00:00,18.29,18.33,18.23,18.3,170200.0,11.4408,11.4658,11.4033,11.4471,170200.0
2004-11-04 11:30:00,18.31,18.35,18.26,18.32,451200.0,11.4533,11.4783,11.422,11.4596,451200.0
2004-11-04 12:00:00,18.32,18.42,18.3,18.38,151000.0,11.4596,11.5221,11.4471,11.4971,151000.0
2004-11-04 12:30:00,18.38,18.42,18.34,18.35,196800.0,11.4971,11.5221,11.4721,11.4783,196800.0
2004-11-04 13:00:00,18.35,18.4,18.33,18.4,187600.0,11.4783,11.5096,11.4658,11.5096,187600.0
2004-11-04 13:30:00,18.4,18.46,18.36,18.43,160400.0,11.5096,11.5471,11.4846,11.5284,160400.0
2004-11-04 14:00:00,18.43,18.48,18.43,18.47,220600.0,11.5284,11.5597,11.5284,11.5534,220600.0
2004-11-04 14:30:00,18.48,18.5,18.43,18.45,288200.0,11.5597,11.5722,11.5284,11.5409,288200.0
2004-11-04 15:00:00,18.45,18.5,18.41,18.41,272800.0,11.5409,11.5722,11.5159,11.5159,272800.0
2004-11-04 15:30:00,18.4,18.52,18.4,18.48,285600.0,11.5096,11.5847,11.5096,11.5597,285600.0
2004-11-05 09:30:00,18.7,18.7,18.38,18.43,330800.0,11.6973,11.6973,11.4971,11.5284,330800.0
2004-11-05 10:00:00,18.43,18.53,18.4,18.53,319600.0,11.5284,11.5909,11.5096,11.5909,319600.0
2004-11-05 10:30:00,18.53,18.7,18.43,18.46,301800.0,11.5909,11.6973,11.5284,11.5471,301800.0
2004-11-05 11:00:00,18.46,18.49,18.36,18.4,158800.0,11.5471,11.5659,11.4846,11.5096,158800.0
2004-11-05 11:30:00,18.42,18.43,18.36,18.41,294800.0,11.5221,11.5284,11.4846,11.5159,294800.0
2004-11-05 12:00:00,18.41,18.48,18.4,18.48,144600.0,11.5159,11.5597,11.5096,11.5597,144600.0
2004-11-05 12:30:00,18.48,18.49,18.42,18.49,192000.0,11.5597,11.5659,11.5221,11.5659,192000.0
2004-11-05 13:00:00,18.49,18.55,18.4,18.52,317600.0,11.5659,11.6034,11.5096,11.5847,317600.0
2004-11-05 13:30:00,18.52,18.57,18.44,18.47,164200.0,11.5847,11.6159,11.5346,11.5534,164200.0
2004-11-05 14:00:00,18.48,18.5,18.46,18.47,227000.0,11.5597,11.5722,11.5471,11.5534,227000.0
2004-11-05 14:30:00,18.47,18.53,18.46,18.51,131400.0,11.5534,11.5909,11.5471,11.5784,131400.0
2004-11-05 15:00:00,18.5,18.52,18.47,18.5,325600.0,11.5722,11.5847,11.5534,11.5722,325600.0
2004-11-05 15:30:00,18.49,18.49,18.43,18.45,348800.0,11.5659,11.5659,11.5284,11.5409,348800.0
2004-11-08 09:30:00,18.38,18.64,18.18,18.51,598000.0,11.4971,11.6597,11.372,11.5784,598000.0
2004-11-08 10:00:00,18.52,18.6,18.43,18.58,278000.0,11.5847,11.6347,11.5284,11.6222,278000.0
2004-11-08 10:30:00,18.58,18.59,18.48,18.57,226000.0,11.6222,11.6285,11.5597,11.6159,226000.0
2004-11-08 11:00:00,18.57,18.58,18.47,18.54,227400.0,11.6159,11.6222,11.5534,11.5972,227400.0
2004-11-08 11:30:00,18.53,18.59,18.47,18.54,196600.0,11.5909,11.6285,11.5534,11.5972,196600.0
2004-11-08 12:00:00,18.53,18.55,18.5,18.55,193600.0,11.5909,11.6034,11.5722,11.6034,193600.0
2004-11-08 12:30:00,18.55,18.56,18.49,18.56,176200.0,11.6034,11.6097,11.5659,11.6097,176200.0
2004-11-08 13:00:00,18.56,18.56,18.49,18.52,154200.0,11.6097,11.6097,11.5659,11.5847,154200.0
2004-11-08 13:30:00,18.52,18.58,18.5,18.57,211000.0,11.5847,11.6222,11.5722,11.6159,211000.0
2004-11-08 14:00:00,18.57,18.61,18.56,18.61,172800.0,11.6159,11.641,11.6097,11.641,172800.0
2004-11-08 14:30:00,18.61,18.67,18.6,18.64,192400.0,11.641,11.6785,11.6347,11.6597,192400.0
2004-11-08 15:00:00,18.64,18.66,18.61,18.61,288600.0,11.6597,11.6722,11.641,11.641,288600.0
2004-11-08 15:30:00,18.62,18.67,18.61,18.63,402800.0,11.6472,11.6785,11.641,11.6535,402800.0
2004-11-09 09:30:00,18.65,18.76,18.58,18.61,429200.0,11.6959,11.7649,11.652,11.6709,429200.0
2004-11-09 10:00:00,18.61,18.7,18.58,18.69,359000.0,11.6709,11.7273,11.652,11.721,359000.0
2004-11-09 10:30:00,18.69,18.7,18.6,18.62,292800.0,11.721,11.7273,11.6646,11.6771,292800.0
2004-11-09 11:00:00,18.62,18.66,18.55,18.55,202200.0,11.6771,11.7022,11.6332,11.6332,202200.0
2004-11-09 11:30:00,18.54,18.55,18.48,18.5,195800.0,11.627,11.6332,11.5893,11.6019,195800.0
2004-11-09 12:00:00,18.5,18.54,18.5,18.52,121200.0,11.6019,11.627,11.6019,11.6144,121200.0
2004-11-09 12:30:00,18.52,18.52,18.46,18.47,185200.0,11.6144,11.6144,11.5768,11.5831,185200.0
2004-11-09 13:00:00,18.47,18.5,18.47,18.48,304600.0,11.5831,11.6019,11.5831,11.5893,304600.0
2004-11-09 13:30:00,18.48,18.48,18.42,18.44,248800.0,11.5893,11.5893,11.5517,11.5642,248800.0
2004-11-09 14:00:00,18.44,18.51,18.44,18.48,207000.0,11.5642,11.6081,11.5642,11.5893,207000.0
2004-11-09 14:30:00,18.48,18.51,18.46,18.5,185000.0,11.5893,11.6081,11.5768,11.6019,185000.0
2004-11-09 15:00:00,18.49,18.52,18.47,18.5,164000.0,11.5956,11.6144,11.5831,11.6019,164000.0
2004-11-09 15:30:00,18.51,18.51,18.48,18.5,403000.0,11.6081,11.6081,11.5893,11.6019,403000.0
2004-11-10 09:30:00,18.53,18.7,18.53,18.59,635600.0,11.6207,11.7273,11.6207,11.6583,635600.0
2004-11-10 10:00:00,18.58,18.67,18.55,18.58,204000.0,11.652,11.7085,11.6332,11.652,204000.0
2004-11-10 10:30:00,18.58,18.64,18.57,18.63,168000.0,11.652,11.6897,11.6458,11.6834,168000.0
2004-11-10 11:00:00,18.62,18.63,18.6,18.63,193800.0,11.6771,11.6834,11.6646,11.6834,193800.0
2004-11-10 11:30:00,18.63,18.7,18.62,18.69,382200.0,11.6834,11.7273,11.6771,11.721,382200.0
2004-11-10 12:00:00,18.69,18.73,18.69,18.72,255400.0,11.721,11.7461,11.721,11.7398,255400.0
2004-11-10 12:30:00,18.72,18.79,18.72,18.79,258200.0,11.7398,11.7837,11.7398,11.7837,258200.0
2004-11-10 13:00:00,18.79,18.8,18.71,18.76,193000.0,11.7837,11.79,11.7336,11.7649,193000.0
2004-11-10 13:30:00,18.75,18.76,18.72,18.74,175000.0,11.7587,11.7649,11.7398,11.7524,175000.0
2004-11-10 14:00:00,18.74,18.8,18.73,18.79,198000.0,11.7524,11.79,11.7461,11.7837,198000.0
2004-11-10 14:30:00,18.79,18.85,18.75,18.82,343200.0,11.7837,11.8214,11.7587,11.8026,343200.0
2004-11-10 15:00:00,18.81,18.82,18.71,18.75,417400.0,11.7963,11.8026,11.7336,11.7587,417400.0
2004-11-10 15:30:00,18.75,18.8,18.73,18.75,555800.0,11.7587,11.79,11.7461,11.7587,555800.0
2004-11-11 09:30:00,18.85,18.95,18.82,18.89,201400.0,11.8214,11.8841,11.8026,11.8465,201400.0
2004-11-11 10:00:00,18.89,18.99,18.88,18.97,190400.0,11.8465,11.9092,11.8402,11.8966,190400.0
2004-11-11 10:30:00,18.97,18.97,18.93,18.93,214200.0,11.8966,11.8966,11.8715,11.8715,214200.0
2004-11-11 11:00:00,18.93,18.98,18.91,18.97,160800.0,11.8715,11.9029,11.859,11.8966,160800.0
2004-11-11 11:30:00,19.0,19.0,18.97,18.99,451600.0,11.9154,11.9154,11.8966,11.9092,451600.0
2004-11-11 12:00:00,18.98,19.0,18.96,18.98,188000.0,11.9029,11.9154,11.8904,11.9029,188000.0
2004-11-11 12:30:00,18.98,19.0,18.96,18.99,140200.0,11.9029,11.9154,11.8904,11.9092,140200.0
2004-11-11 13:00:00,18.99,18.99,18.95,18.95,128600.0,11.9092,11.9092,11.8841,11.8841,128600.0
2004-11-11 13:30:00,18.95,19.0,18.92,19.0,138400.0,11.8841,11.9154,11.8653,11.9154,138400.0
2004-11-11 14:00:00,19.0,19.03,18.99,19.02,418800.0,11.9154,11.9343,11.9092,11.928,418800.0
2004-11-11 14:30:00,19.03,19.03,18.99,18.99,410400.0,11.9343,11.9343,11.9092,11.9092,410400.0
2004-11-11 15:00:00,19.0,19.02,18.99,19.02,122600.0,11.9154,11.928,11.9092,11.928,122600.0
2004-11-11 15:30:00,19.02,19.04,18.99,19.0,845600.0,11.928,11.9405,11.9092,11.9154,845600.0
2004-11-12 09:30:00,18.56,18.71,18.31,18.45,882400.0,11.6395,11.7336,11.4827,11.5705,882400.0
2004-11-12 10:00:00,18.45,18.61,18.43,18.5,462400.0,11.5705,11.6709,11.558,11.6019,462400.0
2004-11-12 10:30:00,18.5,18.53,18.47,18.5,617800.0,11.6019,11.6207,11.5831,11.6019,617800.0
2004-11-12 11:00:00,18.5,18.57,18.49,18.53,501600.0,11.6019,11.6458,11.5956,11.6207,501600.0
2004-11-12 11:30:00,18.53,18.55,18.49,18.5,213000.0,11.6207,11.6332,11.5956,11.6019,213000.0
2004-11-12 12:00:00,18.5,18.5,18.46,18.5,272600.0,11.6019,11.6019,11.5768,11.6019,272600.0
2004-11-12 12:30:00,18.5,18.5,18.48,18.48,236200.0,11.6019,11.6019,11.5893,11.5893,236200.0
2004-11-12 13:00:00,18.48,18.52,18.48,18.52,268400.0,11.5893,11.6144,11.5893,11.6144,268400.0
2004-11-12 13:30:00,18.51,18.52,18.46,18.49,247400.0,11.6081,11.6144,11.5768,11.5956,247400.0
2004-11-12 14:00:00,18.49,18.54,18.49,18.5,255800.0,11.5956,11.627,11.5956,11.6019,255800.0
2004-11-12 14:30:00,18.5,18.59,18.5,18.58,421000.0,11.6019,11.6583,11.6019,11.652,421000.0
2004-11-12 15:00:00,18.58,18.64,18.57,18.61,439400.0,11.652,11.6897,11.6458,11.6709,439400.0
2004-11-12 15:30:00,18.62,18.65,18.58,18.62,611400.0,11.6771,11.6959,11.652,11.6771,611400.0
2004-11-15 09:30:00,18.93,19.08,18.87,18.98,663400.0,11.8715,11.9656,11.8339,11.9029,663400.0
2004-11-15 10:00:00,18.98,19.0,18.93,18.93,151200.0,11.9029,11.9154,11.8715,11.8715,151200.0
2004-11-15 10:30:00,18.93,18.99,18.9,18.92,149200.0,11.8715,11.9092,11.8527,11.8653,149200.0
2004-11-15 11:00:00,18.92,18.95,18.85,18.86,161200.0,11.8653,11.8841,11.8214,11.8276,161200.0
2004-11-15 11:30:00,18.86,18.96,18.86,18.94,176000.0,11.8276,11.8904,11.8276,11.8778,176000.0
2004-11-15 12:00:00,18.93,18.98,18.89,18.9,108800.0,11.8715,11.9029,11.8465,11.8527,108800.0
2004-11-15 12:30:00,18.9,18.94,18.84,18.92,189000.0,11.8527,11.8778,11.8151,11.8653,189000.0
2004-11-15 13:00:00,18.92,18.93,18.86,18.86,128600.0,11.8653,11.8715,11.8276,11.8276,128600.0
2004-11-15 13:30:00,18.86,18.87,18.76,18.77,203400.0,11.8276,11.8339,11.7649,11.7712,203400.0
2004-11-15 14:00:00,18.78,18.79,18.73,18.79,214400.0,11.7775,11.7837,11.7461,11.7837,214400.0
2004-11-15 14:30:00,18.79,18.79,18.73,18.75,190400.0,11.7837,11.7837,11.7461,11.7587,190400.0
2004-11-15 15:00:00,18.75,18.82,18.74,18.8,290800.0,11.7587,11.8026,11.7524,11.79,290800.0
2004-11-15 15:30:00,18.8,18.82,18.72,18.78,694800.0,11.79,11.8026,11.7398,11.7775,694800.0
2004-11-16 09:30:00,18.83,18.88,18.75,18.81,257800.0,11.8088,11.8402,11.7587,11.7963,257800.0
2004-11-16 10:00:00,18.81,18.81,18.6,18.63,320000.0,11.7963,11.7963,11.6646,11.6834,320000.0
2004-11-16 10:30:00,18.63,18.78,18.59,18.75,219400.0,11.6834,11.7775,11.6583,11.7587,219400.0
2004-11-16 11:00:00,18.75,18.75,18.68,18.69,200800.0,11.7587,11.7587,11.7148,11.721,200800.0
2004-11-16 11:30:00,18.69,18.69,18.43,18.43,396400.0,11.721,11.721,11.558,11.558,396400.0
2004-11-16 12:00:00,18.43,18.53,18.4,18.5,328200.0,11.558,11.6207,11.5392,11.6019,328200.0
2004-11-16 12:30:00,18.5,18.52,18.43,18.45,177400.0,11.6019,11.6144,11.558,11.5705,177400.0
2004-11-16 13:00:00,18.45,18.52,18.43,18.47,284400.0,11.5705,11.6144,11.558,11.5831,284400.0
2004-11-16 13:30:00,18.48,18.5,18.4,18.43,353200.0,11.5893,11.6019,11.5392,11.558,353200.0
2004-11-16 14:00:00,18.43,18.45,18.33,18.43,291000.0,11.558,11.5705,11.4953,11.558,291000.0
2004-11-16 14:30:00,18.44,18.5,18.42,18.49,195800.0,11.5642,11.6019,11.5517,11.5956,195800.0
2004-11-16 15:00:00,18.5,18.59,18.5,18.56,263000.0,11.6019,11.6583,11.6019,11.6395,263000.0
2004-11-16 15:30:00,18.56,18.6,18.52,18.53,426200.0,11.6395,11.6646,11.6144,11.6207,426200.0
2004-11-17 09:30:00,18.61,18.67,18.56,18.56,383200.0,11.6709,11.7085,11.6395,11.6395,383200.0
2004-11-17 10:00:00,18.56,18.67,18.55,18.66,689200.0,11.6395,11.7085,11.6332,11.7022,689200.0
2004-11-17 10:30:00,18.67,18.68,18.62,18.64,312600.0,11.7085,11.7148,11.6771,11.6897,312600.0
2004-11-17 11:00:00,18.64,18.7,18.63,18.7,281800.0,11.6897,11.7273,11.6834,11.7273,281800.0
2004-11-17 11:30:00,18.7,18.7,18.65,18.65,278800.0,11.7273,11.7273,11.6959,11.6959,278800.0
2004-11-17 12:00:00,18.65,18.68,18.63,18.67,294000.0,11.6959,11.7148,11.6834,11.7085,294000.0
2004-11-17 12:30:00,18.67,18.73,18.67,18.72,187200.0,11.7085,11.7461,11.7085,11.7398,187200.0
2004-11-17 13:00:00,18.72,18.72,18.64,18.64,254000.0,11.7398,11.7398,11.6897,11.6897,254000.0
2004-11-17 13:30:00,18.65,18.68,18.58,18.68,319200.0,11.6959,11.7148,11.652,11.7148,319200.0
2004-11-17 14:00:00,18.67,18.67,18.53,18.53,176800.0,11.7085,11.7085,11.6207,11.6207,176800.0
2004-11-17 14:30:00,18.53,18.63,18.47,18.63,188600.0,11.6207,11.6834,11.5831,11.6834,188600.0
2004-11-17 15:00:00,18.64,18.65,18.56,18.56,272400.0,11.6897,11.6959,11.6395,11.6395,272400.0
2004-11-17 15:30:00,18.56,18.63,18.56,18.62,336400.0,11.6395,11.6834,11.6395,11.6771,336400.0
2004-11-18 09:30:00,18.66,18.72,18.61,18.68,227400.0,11.7022,11.7398,11.6709,11.7148,227400.0
2004-11-18 10:00:00,18.68,18.73,18.66,18.7,451000.0,11.7148,11.7461,11.7022,11.7273,451000.0
2004-11-18 10:30:00,18.7,18.7,18.63,18.65,827000.0,11.7273,11.7273,11.6834,11.6959,827000.0
2004-11-18 11:00:00,18.65,18.66,18.61,18.66,106400.0,11.6959,11.7022,11.6709,11.7022,106400.0
2004-11-18 11:30:00,18.66,18.7,18.66,18.69,66200.0,11.7022,11.7273,11.7022,11.721,66200.0
2004-11-18 12:00:00,18.69,18.71,18.68,18.7,556400.0,11.721,11.7336,11.7148,11.7273,556400.0
2004-11-18 12:30:00,18.7,18.7,18.64,18.64,122600.0,11.7273,11.7273,11.6897,11.6897,122600.0
2004-11-18 13:00:00,18.64,18.67,18.64,18.67,90400.0,11.6897,11.7085,11.6897,11.7085,90400.0
2004-11-18 13:30:00,18.67,18.7,18.67,18.69,112200.0,11.7085,11.7273,11.7085,11.721,112200.0
2004-11-18 14:00:00,18.68,18.68,18.65,18.66,299200.0,11.7148,11.7148,11.6959,11.7022,299200.0
2004-11-18 14:30:00,18.66,18.71,18.66,18.7,160800.0,11.7022,11.7336,11.7022,11.7273,160800.0
2004-11-18 15:00:00,18.7,18.72,18.68,18.69,335200.0,11.7273,11.7398,11.7148,11.721,335200.0
2004-11-18 15:30:00,18.68,18.7,18.64,18.68,379200.0,11.7148,11.7273,11.6897,11.7148,379200.0
2004-11-19 09:30:00,18.98,18.98,18.8,18.9,616200.0,11.9029,11.9029,11.79,11.8527,616200.0
2004-11-19 10:00:00,18.9,18.9,18.81,18.86,457400.0,11.8527,11.8527,11.7963,11.8276,457400.0
2004-11-19 10:30:00,18.86,18.87,18.75,18.76,240200.0,11.8276,11.8339,11.7587,11.7649,240200.0
2004-11-19 11:00:00,18.76,18.77,18.68,18.71,238400.0,11.7649,11.7712,11.7148,11.7336,238400.0
2004-11-19 11:30:00,18.72,18.79,18.72,18.75,213000.0,11.7398,11.7837,11.7398,11.7587,213000.0
2004-11-19 12:00:00,18.75,18.78,18.73,18.74,146800.0,11.7587,11.7775,11.7461,11.7524,146800.0
2004-11-19 12:30:00,18.74,18.85,18.74,18.83,233200.0,11.7524,11.8214,11.7524,11.8088,233200.0
2004-11-19 13:00:00,18.83,18.83,18.75,18.75,278000.0,11.8088,11.8088,11.7587,11.7587,278000.0
2004-11-19 13:30:00,18.75,18.77,18.74,18.75,175400.0,11.7587,11.7712,11.7524,11.7587,175400.0
2004-11-19 14:00:00,18.75,18.78,18.75,18.75,235400.0,11.7587,11.7775,11.7587,11.7587,235400.0
2004-11-19 14:30:00,18.75,18.8,18.75,18.76,364800.0,11.7587,11.79,11.7587,11.7649,364800.0
2004-11-19 15:00:00,18.75,18.78,18.75,18.75,265600.0,11.7587,11.7775,11.7587,11.7587,265600.0
2004-11-19 15:30:00,18.75,18.75,18.68,18.71,510600.0,11.7587,11.7587,11.7148,11.7336,510600.0
2004-11-22 09:30:00,18.8,18.8,18.61,18.75,387400.0,11.79,11.79,11.6709,11.7587,387400.0
2004-11-22 10:00:00,18.75,18.83,18.67,18.79,276600.0,11.7587,11.8088,11.7085,11.7837,276600.0
2004-11-22 10:30:00,18.79,18.8,18.73,18.75,172400.0,11.7837,11.79,11.7461,11.7587,172400.0
2004-11-22 11:00:00,18.75,18.8,18.73,18.8,140600.0,11.7587,11.79,11.7461,11.79,140600.0
2004-11-22 11:30:00,18.8,18.8,18.75,18.78,367400.0,11.79,11.79,11.7587,11.7775,367400.0
2004-11-22 12:00:00,18.78,18.83,18.78,18.83,303400.0,11.7775,11.8088,11.7775,11.8088,303400.0
2004-11-22 12:30:00,18.83,18.85,18.8,18.82,154600.0,11.8088,11.8214,11.79,11.8026,154600.0
2004-11-22 13:00:00,18.82,18.89,18.82,18.86,186400.0,11.8026,11.8465,11.8026,11.8276,186400.0
2004-11-22 13:30:00,18.86,18.99,18.86,18.98,291400.0,11.8276,11.9092,11.8276,11.9029,291400.0
2004-11-22 14:00:00,18.98,19.0,18.95,18.96,339800.0,11.9029,11.9154,11.8841,11.8904,339800.0
2004-11-22 14:30:00,18.96,19.0,18.96,18.98,277800.0,11.8904,11.9154,11.8904,11.9029,277800.0
2004-11-22 15:00:00,18.98,19.01,18.98,19.0,826800.0,11.9029,11.9217,11.9029,11.9154,826800.0
2004-11-22 15:30:00,19.0,19.02,18.99,19.0,250200.0,11.9154,11.928,11.9092,11.9154,250200.0
2004-11-23 09:30:00,19.0,19.0,18.86,18.88,266600.0,11.9154,11.9154,11.8276,11.8402,266600.0
2004-11-23 10:00:00,18.88,18.98,18.84,18.96,603000.0,11.8402,11.9029,11.8151,11.8904,603000.0
2004-11-23 10:30:00,18.94,18.96,18.88,18.89,318000.0,11.8778,11.8904,11.8402,11.8465,318000.0
2004-11-23 11:00:00,18.89,18.95,18.87,18.95,282400.0,11.8465,11.8841,11.8339,11.8841,282400.0
2004-11-23 11:30:00,18.95,18.95,18.9,18.95,145000.0,11.8841,11.8841,11.8527,11.8841,145000.0
2004-11-23 12:00:00,18.96,18.98,18.93,18.95,156800.0,11.8904,11.9029,11.8715,11.8841,156800.0
2004-11-23 12:30:00,18.95,18.99,18.94,18.95,151000.0,11.8841,11.9092,11.8778,11.8841,151000.0
2004-11-23 13:00:00,18.95,18.96,18.92,18.96,78400.0,11.8841,11.8904,11.8653,11.8904,78400.0
2004-11-23 13:30:00,18.96,18.98,18.93,18.97,105400.0,11.8904,11.9029,11.8715,11.8966,105400.0
2004-11-23 14:00:00,18.97,19.1,18.97,19.08,235200.0,11.8966,11.9781,11.8966,11.9656,235200.0
2004-11-23 14:30:00,19.08,19.08,18.98,19.0,269000.0,11.9656,11.9656,11.9029,11.9154,269000.0
2004-11-23 15:00:00,19.0,19.02,18.99,19.0,227600.0,11.9154,11.928,11.9092,11.9154,227600.0
2004-11-23 15:30:00,19.01,19.01,18.96,19.0,283600.0,11.9217,11.9217,11.8904,11.9154,283600.0
2004-11-24 09:30:00,19.08,19.1,18.96,18.99,302200.0,11.9656,11.9781,11.8904,11.9092,302200.0
2004-11-24 10:00:00,18.99,19.04,18.97,18.99,204400.0,11.9092,11.9405,11.8966,11.9092,204400.0
2004-11-24 10:30:00,18.99,19.02,18.83,18.93,290000.0,11.9092,11.928,11.8088,11.8715,290000.0
2004-11-24 11:00:00,18.93,18.93,18.87,18.91,140600.0,11.8715,11.8715,11.8339,11.859,140600.0
2004-11-24 11:30:00,18.91,18.93,18.9,18.93,246200.0,11.859,11.8715,11.8527,11.8715,246200.0
2004-11-24 12:00:00,18.93,18.93,18.88,18.92,294000.0,11.8715,11.8715,11.8402,11.8653,294000.0
2004-11-24 12:30:00,18.92,18.95,18.91,18.93,102400.0,11.8653,11.8841,11.859,11.8715,102400.0
2004-11-24 13:00:00,18.93,18.95,18.91,18.92,180000.0,11.8715,11.8841,11.859,11.8653,180000.0
2004-11-24 13:30:00,18.92,18.93,18.89,18.89,141200.0,11.8653,11.8715,11.8465,11.8465,141200.0
2004-11-24 14:00:00,18.89,18.96,18.88,18.93,112000.0,11.8465,11.8904,11.8402,11.8715,112000.0
2004-11-24 14:30:00,18.93,18.94,18.9,18.91,150800.0,11.8715,11.8778,11.8527,11.859,150800.0
2004-11-24 15:00:00,18.91,18.95,18.9,18.94,108200.0,11.859,11.8841,11.8527,11.8778,108200.0
2004-11-24 15:30:00,18.94,18.95,18.88,18.88,208800.0,11.8778,11.8841,11.8402,11.8402,208800.0
2004-11-26 09:30:00,18.98,19.0,18.82,18.82,228400.0,11.9029,11.9154,11.8026,11.8026,228400.0
2004-11-26 10:00:00,18.83,18.88,18.8,18.86,388000.0,11.8088,11.8402,11.79,11.8276,388000.0
2004-11-26 10:30:00,18.86,18.89,18.85,18.89,87200.0,11.8276,11.8465,11.8214,11.8465,87200.0
2004-11-26 11:00:00,18.88,18.9,18.87,18.89,93400.0,11.8402,11.8527,11.8339,11.8465,93400.0
2004-11-26 11:30:00,18.89,18.91,18.88,18.89,91400.0,11.8465,11.859,11.8402,11.8465,91400.0
2004-11-26 12:00:00,18.89,18.91,18.87,18.9,185200.0,11.8465,11.859,11.8339,11.8527,185200.0
2004-11-26 12:30:00,18.9,18.91,18.83,18.85,279400.0,11.8527,11.859,11.8088,11.8214,279400.0
2004-11-26 13:00:00,18.85,18.85,18.85,18.85,47000.0,11.8214,11.8214,11.8214,11.8214,47000.0
2004-11-26 13:30:00,18.85,18.85,18.85,18.85,0.0,11.8214,11.8214,11.8214,11.8214,0.0
2004-11-26 14:00:00,18.85,18.85,18.85,18.85,0.0,11.8214,11.8214,11.8214,11.8214,0.0
2004-11-26 14:30:00,18.85,18.85,18.85,18.85,0.0,11.8214,11.8214,11.8214,11.8214,0.0
2004-11-26 15:00:00,18.85,18.85,18.85,18.85,0.0,11.8214,11.8214,11.8214,11.8214,0.0
2004-11-26 15:30:00,18.85,18.85,18.85,18.85,0.0,11.8214,11.8214,11.8214,11.8214,0.0
2004-11-29 09:30:00,18.76,18.88,18.73,18.8,569800.0,11.7649,11.8402,11.7461,11.79,569800.0
2004-11-29 10:00:00,18.81,18.82,18.75,18.81,323600.0,11.7963,11.8026,11.7587,11.7963,323600.0
2004-11-29 10:30:00,18.81,18.86,18.8,18.84,142200.0,11.7963,11.8276,11.79,11.8151,142200.0
2004-11-29 11:00:00,18.85,18.85,18.73,18.77,468200.0,11.8214,11.8214,11.7461,11.7712,468200.0
2004-11-29 11:30:00,18.76,18.82,18.74,18.8,301200.0,11.7649,11.8026,11.7524,11.79,301200.0
2004-11-29 12:00:00,18.8,18.81,18.79,18.8,159200.0,11.79,11.7963,11.7837,11.79,159200.0
2004-11-29 12:30:00,18.8,18.83,18.78,18.82,432000.0,11.79,11.8088,11.7775,11.8026,432000.0
2004-11-29 13:00:00,18.82,18.88,18.81,18.86,203200.0,11.8026,11.8402,11.7963,11.8276,203200.0
2004-11-29 13:30:00,18.86,18.91,18.83,18.89,184400.0,11.8276,11.859,11.8088,11.8465,184400.0
2004-11-29 14:00:00,18.9,18.97,18.85,18.95,490200.0,11.8527,11.8966,11.8214,11.8841,490200.0
2004-11-29 14:30:00,18.95,19.07,18.93,18.98,572600.0,11.8841,11.9593,11.8715,11.9029,572600.0
2004-11-29 15:00:00,18.97,19.0,18.91,18.93,486600.0,11.8966,11.9154,11.859,11.8715,486600.0
2004-11-29 15:30:00,18.93,19.0,18.93,18.95,879000.0,11.8715,11.9154,11.8715,11.8841,879000.0
2004-11-30 09:30:00,18.84,18.96,18.84,18.93,325400.0,11.8151,11.8904,11.8151,11.8715,325400.0
2004-11-30 10:00:00,18.93,18.99,18.89,18.9,330600.0,11.8715,11.9092,11.8465,11.8527,330600.0
2004-11-30 10:30:00,18.9,18.95,18.9,18.93,367000.0,11.8527,11.8841,11.8527,11.8715,367000.0
2004-11-30 11:00:00,18.93,19.0,18.93,18.95,537200.0,11.8715,11.9154,11.8715,11.8841,537200.0
2004-11-30 11:30:00,18.97,19.0,18.95,19.0,217400.0,11.8966,11.9154,11.8841,11.9154,217400.0
2004-11-30 12:00:00,18.99,19.0,18.93,18.98,230200.0,11.9092,11.9154,11.8715,11.9029,230200.0
2004-11-30 12:30:00,18.97,18.99,18.94,18.94,93200.0,11.8966,11.9092,11.8778,11.8778,93200.0
2004-11-30 13:00:00,18.94,18.95,18.86,18.87,160600.0,11.8778,11.8841,11.8276,11.8339,160600.0
2004-11-30 13:30:00,18.88,18.89,18.87,18.88,274400.0,11.8402,11.8465,11.8339,11.8402,274400.0
2004-11-30 14:00:00,18.88,18.88,18.81,18.81,176600.0,11.8402,11.8402,11.7963,11.7963,176600.0
2004-11-30 14:30:00,18.8,18.81,18.78,18.78,135000.0,11.79,11.7963,11.7775,11.7775,135000.0
2004-11-30 15:00:00,18.78,18.9,18.78,18.86,469800.0,11.7775,11.8527,11.7775,11.8276,469800.0
2004-11-30 15:30:00,18.86,18.89,18.78,18.81,418800.0,11.8276,11.8465,11.7775,11.7963,418800.0
2004-12-01 09:30:00,18.81,18.95,18.77,18.83,359600.0,11.7963,11.8841,11.7712,11.8088,359600.0
2004-12-01 10:00:00,18.85,18.9,18.78,18.79,219800.0,11.8214,11.8527,11.7775,11.7837,219800.0
2004-12-01 10:30:00,18.79,18.9,18.77,18.82,304200.0,11.7837,11.8527,11.7712,11.8026,304200.0
2004-12-01 11:00:00,18.82,18.88,18.76,18.88,321800.0,11.8026,11.8402,11.7649,11.8402,321800.0
2004-12-01 11:30:00,18.88,19.0,18.86,18.98,209400.0,11.8402,11.9154,11.8276,11.9029,209400.0
2004-12-01 12:00:00,18.98,19.0,18.95,19.0,268800.0,11.9029,11.9154,11.8841,11.9154,268800.0
2004-12-01 12:30:00,19.0,19.1,18.98,19.03,433200.0,11.9154,11.9781,11.9029,11.9343,433200.0
2004-12-01 13:00:00,19.03,19.08,19.03,19.06,280600.0,11.9343,11.9656,11.9343,11.9531,280600.0
2004-12-01 13:30:00,19.06,19.09,19.0,19.04,206800.0,11.9531,11.9719,11.9154,11.9405,206800.0
2004-12-01 14:00:00,19.03,19.1,19.02,19.09,165200.0,11.9343,11.9781,11.928,11.9719,165200.0
2004-12-01 14:30:00,19.09,19.12,19.07,19.11,277600.0,11.9719,11.9907,11.9593,11.9844,277600.0
2004-12-01 15:00:00,19.12,19.21,19.11,19.13,557800.0,11.9907,12.0471,11.9844,11.997,557800.0
2004-12-01 15:30:00,19.13,19.13,19.05,19.06,721200.0,11.997,11.997,11.9468,11.9531,721200.0
2004-12-02 09:30:00,19.35,19.66,19.21,19.6,688800.0,12.1349,12.3293,12.0471,12.2917,688800.0
2004-12-02 10:00:00,19.6,19.61,19.47,19.5,389400.0,12.2917,12.298,12.2102,12.229,389400.0
2004-12-02 10:30:00,19.5,19.69,19.49,19.69,550800.0,12.229,12.3482,12.2227,12.3482,550800.0
2004-12-02 11:00:00,19.7,19.85,19.7,19.77,788400.0,12.3544,12.4485,12.3544,12.3983,788400.0
2004-12-02 11:30:00,19.78,19.79,19.56,19.56,335200.0,12.4046,12.4109,12.2666,12.2666,335200.0
2004-12-02 12:00:00,19.56,19.63,19.53,19.62,360600.0,12.2666,12.3105,12.2478,12.3043,360600.0
2004-12-02 12:30:00,19.62,19.7,19.6,19.65,306800.0,12.3043,12.3544,12.2917,12.3231,306800.0
2004-12-02 13:00:00,19.65,19.65,19.57,19.58,399400.0,12.3231,12.3231,12.2729,12.2792,399400.0
2004-12-02 13:30:00,19.59,19.59,19.48,19.5,284200.0,12.2854,12.2854,12.2165,12.229,284200.0
2004-12-02 14:00:00,19.5,19.5,19.44,19.46,238200.0,12.229,12.229,12.1914,12.2039,238200.0
2004-12-02 14:30:00,19.46,19.52,19.46,19.5,165400.0,12.2039,12.2415,12.2039,12.229,165400.0
2004-12-02 15:00:00,19.5,19.55,19.46,19.55,268800.0,12.229,12.2604,12.2039,12.2604,268800.0
2004-12-02 15:30:00,19.55,19.55,19.47,19.53,467200.0,12.2604,12.2604,12.2102,12.2478,467200.0
2004-12-03 09:30:00,19.13,19.61,19.13,19.61,738600.0,11.997,12.298,11.997,12.298,738600.0
2004-12-03 10:00:00,19.61,19.63,19.35,19.36,552200.0,12.298,12.3105,12.1349,12.1412,552200.0
2004-12-03 10:30:00,19.35,19.52,19.34,19.52,312400.0,12.1349,12.2415,12.1287,12.2415,312400.0
2004-12-03 11:00:00,19.52,19.6,19.52,19.53,317400.0,12.2415,12.2917,12.2415,12.2478,317400.0
2004-12-03 11:30:00,19.52,19.59,19.51,19.57,208000.0,12.2415,12.2854,12.2353,12.2729,208000.0
2004-12-03 12:00:00,19.58,19.65,19.58,19.61,244400.0,12.2792,12.3231,12.2792,12.298,244400.0
2004-12-03 12:30:00,19.61,19.65,19.59,19.59,331400.0,12.298,12.3231,12.2854,12.2854,331400.0
2004-12-03 13:00:00,19.57,19.66,19.54,19.64,318200.0,12.2729,12.3293,12.2541,12.3168,318200.0
2004-12-03 13:30:00,19.64,19.65,19.57,19.58,180000.0,12.3168,12.3231,12.2729,12.2792,180000.0
2004-12-03 14:00:00,19.58,19.63,19.56,19.62,221400.0,12.2792,12.3105,12.2666,12.3043,221400.0
2004-12-03 14:30:00,19.62,19.66,19.61,19.63,218000.0,12.3043,12.3293,12.298,12.3105,218000.0
2004-12-03 15:00:00,19.62,19.72,19.62,19.67,432000.0,12.3043,12.367,12.3043,12.3356,432000.0
2004-12-03 15:30:00,19.67,19.77,19.67,19.69,719200.0,12.3356,12.3983,12.3356,12.3482,719200.0
2004-12-06 09:30:00,19.6,19.7,19.52,19.57,325400.0,12.2917,12.3544,12.2415,12.2729,325400.0
2004-12-06 10:00:00,19.58,19.59,19.45,19.48,231200.0,12.2792,12.2854,12.1976,12.2165,231200.0
2004-12-06 10:30:00,19.47,19.51,19.43,19.47,376600.0,12.2102,12.2353,12.1851,12.2102,376600.0
2004-12-06 11:00:00,19.46,19.55,19.44,19.52,256400.0,12.2039,12.2604,12.1914,12.2415,256400.0
2004-12-06 11:30:00,19.52,19.53,19.43,19.45,135600.0,12.2415,12.2478,12.1851,12.1976,135600.0
2004-12-06 12:00:00,19.45,19.57,19.45,19.56,180600.0,12.1976,12.2729,12.1976,12.2666,180600.0
2004-12-06 12:30:00,19.56,19.56,19.51,19.52,187000.0,12.2666,12.2666,12.2353,12.2415,187000.0
2004-12-06 13:00:00,19.52,19.56,19.51,19.55,150600.0,12.2415,12.2666,12.2353,12.2604,150600.0
2004-12-06 13:30:00,19.55,19.62,19.55,19.61,227400.0,12.2604,12.3043,12.2604,12.298,227400.0
2004-12-06 14:00:00,19.62,19.71,19.61,19.69,230600.0,12.3043,12.3607,12.298,12.3482,230600.0
2004-12-06 14:30:00,19.69,19.74,19.68,19.73,250800.0,12.3482,12.3795,12.3419,12.3732,250800.0
2004-12-06 15:00:00,19.73,19.75,19.71,19.74,371600.0,12.3732,12.3858,12.3607,12.3795,371600.0
2004-12-06 15:30:00,19.73,19.74,19.67,19.68,351400.0,12.3732,12.3795,12.3356,12.3419,351400.0
2004-12-07 09:30:00,19.61,19.71,19.53,19.71,244200.0,12.298,12.3607,12.2478,12.3607,244200.0
2004-12-07 10:00:00,19.71,19.71,19.6,19.63,192200.0,12.3607,12.3607,12.2917,12.3105,192200.0
2004-12-07 10:30:00,19.63,19.67,19.61,19.63,187800.0,12.3105,12.3356,12.298,12.3105,187800.0
2004-12-07 11:00:00,19.63,19.64,19.58,19.61,210400.0,12.3105,12.3168,12.2792,12.298,210400.0
2004-12-07 11:30:00,19.61,19.64,19.6,19.6,206200.0,12.298,12.3168,12.2917,12.2917,206200.0
2004-12-07 12:00:00,19.61,19.64,19.59,19.61,165800.0,12.298,12.3168,12.2854,12.298,165800.0
2004-12-07 12:30:00,19.61,19.61,19.54,19.56,171800.0,12.298,12.298,12.2541,12.2666,171800.0
2004-12-07 13:00:00,19.55,19.57,19.41,19.45,337600.0,12.2604,12.2729,12.1726,12.1976,337600.0
2004-12-07 13:30:00,19.44,19.46,19.39,19.45,202800.0,12.1914,12.2039,12.16,12.1976,202800.0
2004-12-07 14:00:00,19.45,19.49,19.38,19.46,306200.0,12.1976,12.2227,12.1537,12.2039,306200.0
2004-12-07 14:30:00,19.46,19.52,19.46,19.49,153600.0,12.2039,12.2415,12.2039,12.2227,153600.0
2004-12-07 15:00:00,19.49,19.54,19.49,19.5,304000.0,12.2227,12.2541,12.2227,12.229,304000.0
2004-12-07 15:30:00,19.5,19.55,19.48,19.51,559800.0,12.229,12.2604,12.2165,12.2353,559800.0
2004-12-08 09:30:00,19.92,19.95,19.83,19.86,728000.0,12.4924,12.5112,12.436,12.4548,728000.0
2004-12-08 10:00:00,19.87,19.92,19.83,19.85,368800.0,12.461,12.4924,12.436,12.4485,368800.0
2004-12-08 10:30:00,19.85,19.89,19.79,19.8,336400.0,12.4485,12.4736,12.4109,12.4171,336400.0
2004-12-08 11:00:00,19.8,19.82,19.68,19.76,443800.0,12.4171,12.4297,12.3419,12.3921,443800.0
2004-12-08 11:30:00,19.76,19.79,19.75,19.75,271400.0,12.3921,12.4109,12.3858,12.3858,271400.0
2004-12-08 12:00:00,19.75,19.76,19.73,19.75,225000.0,12.3858,12.3921,12.3732,12.3858,225000.0
2004-12-08 12:30:00,19.74,19.77,19.73,19.75,151000.0,12.3795,12.3983,12.3732,12.3858,151000.0
2004-12-08 13:00:00,19.75,19.76,19.71,19.72,149600.0,12.3858,12.3921,12.3607,12.367,149600.0
2004-12-08 13:30:00,19.72,19.72,19.66,19.71,167000.0,12.367,12.367,12.3293,12.3607,167000.0
2004-12-08 14:00:00,19.72,19.73,19.6,19.61,180600.0,12.367,12.3732,12.2917,12.298,180600.0
2004-12-08 14:30:00,19.6,19.6,19.53,19.53,333000.0,12.2917,12.2917,12.2478,12.2478,333000.0
2004-12-08 15:00:00,19.53,19.61,19.53,19.6,229800.0,12.2478,12.298,12.2478,12.2917,229800.0
2004-12-08 15:30:00,19.6,19.62,19.58,19.6,302000.0,12.2917,12.3043,12.2792,12.2917,302000.0
2004-12-09 09:30:00,19.5,19.63,19.36,19.57,385200.0,12.229,12.3105,12.1412,12.2729,385200.0
2004-12-09 10:00:00,19.57,19.61,19.52,19.55,348400.0,12.2729,12.298,12.2415,12.2604,348400.0
2004-12-09 10:30:00,19.54,19.55,19.5,19.52,290000.0,12.2541,12.2604,12.229,12.2415,290000.0
2004-12-09 11:00:00,19.52,19.58,19.51,19.53,286800.0,12.2415,12.2792,12.2353,12.2478,286800.0
2004-12-09 11:30:00,19.53,19.55,19.5,19.52,315200.0,12.2478,12.2604,12.229,12.2415,315200.0
2004-12-09 12:00:00,19.53,19.58,19.49,19.58,222600.0,12.2478,12.2792,12.2227,12.2792,222600.0
2004-12-09 12:30:00,19.58,19.58,19.53,19.54,249400.0,12.2792,12.2792,12.2478,12.2541,249400.0
2004-12-09 13:00:00,19.55,19.59,19.54,19.55,269000.0,12.2604,12.2854,12.2541,12.2604,269000.0
2004-12-09 13:30:00,19.55,19.57,19.53,19.55,188200.0,12.2604,12.2729,12.2478,12.2604,188200.0
2004-12-09 14:00:00,19.55,19.55,19.48,19.5,178600.0,12.2604,12.2604,12.2165,12.229,178600.0
2004-12-09 14:30:00,19.5,19.55,19.49,19.54,177600.0,12.229,12.2604,12.2227,12.2541,177600.0
2004-12-09 15:00:00,19.55,19.61,19.55,19.59,259800.0,12.2604,12.298,12.2604,12.2854,259800.0
2004-12-09 15:30:00,19.59,19.6,19.55,19.55,552600.0,12.2854,12.2917,12.2604,12.2604,552600.0
2004-12-10 09:30:00,20.2,20.2,19.34,19.43,608000.0,12.668,12.668,12.1287,12.1851,608000.0
2004-12-10 10:00:00,19.44,19.53,19.4,19.46,252800.0,12.1914,12.2478,12.1663,12.2039,252800.0
2004-12-10 10:30:00,19.46,19.47,19.41,19.47,161800.0,12.2039,12.2102,12.1726,12.2102,161800.0
2004-12-10 11:00:00,19.47,19.53,19.38,19.53,353800.0,12.2102,12.2478,12.1537,12.2478,353800.0
2004-12-10 11:30:00,19.53,19.61,19.5,19.6,394000.0,12.2478,12.298,12.229,12.2917,394000.0
2004-12-10 12:00:00,19.6,19.63,19.59,19.61,201600.0,12.2917,12.3105,12.2854,12.298,201600.0
2004-12-10 12:30:00,19.61,19.61,19.57,19.6,90200.0,12.298,12.298,12.2729,12.2917,90200.0
2004-12-10 13:00:00,19.6,19.61,19.57,19.6,326000.0,12.2917,12.298,12.2729,12.2917,326000.0
2004-12-10 13:30:00,19.6,19.68,19.59,19.68,492000.0,12.2917,12.3419,12.2854,12.3419,492000.0
2004-12-10 14:00:00,19.68,19.7,19.65,19.67,388000.0,12.3419,12.3544,12.3231,12.3356,388000.0
2004-12-10 14:30:00,19.67,19.73,19.67,19.72,322600.0,12.3356,12.3732,12.3356,12.367,322600.0
2004-12-10 15:00:00,19.72,19.74,19.68,19.72,206400.0,12.367,12.3795,12.3419,12.367,206400.0
2004-12-10 15:30:00,19.72,19.72,19.61,19.63,291400.0,12.367,12.367,12.298,12.3105,291400.0
2004-12-13 09:30:00,19.7,19.86,19.7,19.75,343400.0,12.3544,12.4548,12.3544,12.3858,343400.0
2004-12-13 10:00:00,19.75,19.8,19.71,19.75,253800.0,12.3858,12.4171,12.3607,12.3858,253800.0
2004-12-13 10:30:00,19.75,19.81,19.71,19.79,492800.0,12.3858,12.4234,12.3607,12.4109,492800.0
2004-12-13 11:00:00,19.79,19.84,19.78,19.84,535400.0,12.4109,12.4422,12.4046,12.4422,535400.0
2004-12-13 11:30:00,19.84,19.93,19.84,19.91,247000.0,12.4422,12.4987,12.4422,12.4861,247000.0
2004-12-13 12:00:00,19.91,19.98,19.91,19.96,215200.0,12.4861,12.53,12.4861,12.5175,215200.0
2004-12-13 12:30:00,19.95,19.98,19.89,19.9,289600.0,12.5112,12.53,12.4736,12.4799,289600.0
2004-12-13 13:00:00,19.91,19.93,19.89,19.91,225800.0,12.4861,12.4987,12.4736,12.4861,225800.0
2004-12-13 13:30:00,19.91,20.0,19.91,19.96,373000.0,12.4861,12.5426,12.4861,12.5175,373000.0
2004-12-13 14:00:00,19.96,19.96,19.88,19.92,276400.0,12.5175,12.5175,12.4673,12.4924,276400.0
2004-12-13 14:30:00,19.92,19.95,19.9,19.92,250000.0,12.4924,12.5112,12.4799,12.4924,250000.0
2004-12-13 15:00:00,19.93,19.96,19.9,19.95,205800.0,12.4987,12.5175,12.4799,12.5112,205800.0
2004-12-13 15:30:00,19.95,20.0,19.95,20.0,466600.0,12.5112,12.5426,12.5112,12.5426,466600.0
2004-12-14 09:30:00,19.98,20.0,19.93,19.94,350400.0,12.53,12.5426,12.4987,12.5049,350400.0
2004-12-14 10:00:00,19.94,20.0,19.85,19.86,175200.0,12.5049,12.5426,12.4485,12.4548,175200.0
2004-12-14 10:30:00,19.86,19.91,19.86,19.88,143800.0,12.4548,12.4861,12.4548,12.4673,143800.0
2004-12-14 11:00:00,19.88,19.94,19.88,19.94,122200.0,12.4673,12.5049,12.4673,12.5049,122200.0
2004-12-14 11:30:00,19.93,19.97,19.93,19.94,201200.0,12.4987,12.5238,12.4987,12.5049,201200.0
2004-12-14 12:00:00,19.95,19.97,19.93,19.95,279600.0,12.5112,12.5238,12.4987,12.5112,279600.0
2004-12-14 12:30:00,19.95,19.99,19.94,19.99,230000.0,12.5112,12.5363,12.5049,12.5363,230000.0
2004-12-14 13:00:00,19.99,20.01,19.97,20.01,718600.0,12.5363,12.5488,12.5238,12.5488,718600.0
2004-12-14 13:30:00,20.01,20.02,19.95,19.96,95800.0,12.5488,12.5551,12.5112,12.5175,95800.0
2004-12-14 14:00:00,19.96,20.0,19.92,19.93,200400.0,12.5175,12.5426,12.4924,12.4987,200400.0
2004-12-14 14:30:00,19.93,20.01,19.89,19.93,311200.0,12.4987,12.5488,12.4736,12.4987,311200.0
2004-12-14 15:00:00,19.93,20.01,19.93,19.97,428600.0,12.4987,12.5488,12.4987,12.5238,428600.0
2004-12-14 15:30:00,19.98,20.0,19.93,19.95,295200.0,12.53,12.5426,12.4987,12.5112,295200.0
2004-12-15 09:30:00,19.98,19.99,19.83,19.89,243200.0,12.53,12.5363,12.436,12.4736,243200.0
2004-12-15 10:00:00,19.9,19.95,19.88,19.94,183200.0,12.4799,12.5112,12.4673,12.5049,183200.0
2004-12-15 10:30:00,19.95,19.95,19.86,19.86,176600.0,12.5112,12.5112,12.4548,12.4548,176600.0
2004-12-15 11:00:00,19.86,19.89,19.82,19.89,152800.0,12.4548,12.4736,12.4297,12.4736,152800.0
2004-12-15 11:30:00,19.89,19.93,19.89,19.91,118000.0,12.4736,12.4987,12.4736,12.4861,118000.0
2004-12-15 12:00:00,19.91,19.92,19.9,19.92,113400.0,12.4861,12.4924,12.4799,12.4924,113400.0
2004-12-15 12:30:00,19.93,19.93,19.89,19.93,120800.0,12.4987,12.4987,12.4736,12.4987,120800.0
2004-12-15 13:00:00,19.93,20.06,19.93,20.04,237800.0,12.4987,12.5802,12.4987,12.5677,237800.0
2004-12-15 13:30:00,20.03,20.07,20.03,20.06,181000.0,12.5614,12.5865,12.5614,12.5802,181000.0
2004-12-15 14:00:00,20.06,20.07,20.02,20.02,467400.0,12.5802,12.5865,12.5551,12.5551,467400.0
2004-12-15 14:30:00,20.02,20.02,19.92,19.98,241800.0,12.5551,12.5551,12.4924,12.53,241800.0
2004-12-15 15:00:00,19.99,20.0,19.95,19.97,197200.0,12.5363,12.5426,12.5112,12.5238,197200.0
2004-12-15 15:30:00,19.97,20.02,19.97,19.97,176800.0,12.5238,12.5551,12.5238,12.5238,176800.0
2004-12-16 09:30:00,19.94,19.94,19.77,19.89,177000.0,12.5049,12.5049,12.3983,12.4736,177000.0
2004-12-16 10:00:00,19.89,19.93,19.84,19.86,105800.0,12.4736,12.4987,12.4422,12.4548,105800.0
2004-12-16 10:30:00,19.86,19.9,19.78,19.8,305200.0,12.4548,12.4799,12.4046,12.4171,305200.0
2004-12-16 11:00:00,19.8,19.82,19.73,19.8,128200.0,12.4171,12.4297,12.3732,12.4171,128200.0
2004-12-16 11:30:00,19.79,19.84,19.78,19.78,108000.0,12.4109,12.4422,12.4046,12.4046,108000.0
2004-12-16 12:00:00,19.81,19.85,19.79,19.8,133400.0,12.4234,12.4485,12.4109,12.4171,133400.0
2004-12-16 12:30:00,19.8,19.85,19.8,19.8,163200.0,12.4171,12.4485,12.4171,12.4171,163200.0
2004-12-16 13:00:00,19.8,19.82,19.72,19.79,107000.0,12.4171,12.4297,12.367,12.4109,107000.0
2004-12-16 13:30:00,19.79,19.82,19.77,19.79,81400.0,12.4109,12.4297,12.3983,12.4109,81400.0
2004-12-16 14:00:00,19.79,19.81,19.74,19.78,162800.0,12.4109,12.4234,12.3795,12.4046,162800.0
2004-12-16 14:30:00,19.78,19.79,19.71,19.71,146200.0,12.4046,12.4109,12.3607,12.3607,146200.0
2004-12-16 15:00:00,19.71,19.76,19.71,19.75,277000.0,12.3607,12.3921,12.3607,12.3858,277000.0
2004-12-16 15:30:00,19.75,19.83,19.75,19.79,322000.0,12.3858,12.436,12.3858,12.4109,322000.0
2004-12-17 09:30:00,19.43,19.75,19.4,19.73,1704800.0,12.1851,12.3858,12.1663,12.3732,1704800.0
2004-12-17 10:00:00,19.73,19.75,19.65,19.71,237000.0,12.3732,12.3858,12.3231,12.3607,237000.0
2004-12-17 10:30:00,19.72,19.8,19.71,19.72,195000.0,12.367,12.4171,12.3607,12.367,195000.0
2004-12-17 11:00:00,19.73,19.77,19.72,19.77,158000.0,12.3732,12.3983,12.367,12.3983,158000.0
2004-12-17 11:30:00,19.76,19.88,19.72,19.79,352000.0,12.3921,12.4673,12.367,12.4109,352000.0
2004-12-17 12:00:00,19.79,19.91,19.78,19.9,127000.0,12.4109,12.4861,12.4046,12.4799,127000.0
2004-12-17 12:30:00,19.9,19.98,19.88,19.92,259000.0,12.4799,12.53,12.4673,12.4924,259000.0
2004-12-17 13:00:00,19.91,19.93,19.9,19.93,154600.0,12.4861,12.4987,12.4799,12.4987,154600.0
2004-12-17 13:30:00,19.93,19.93,19.85,19.91,196600.0,12.4987,12.4987,12.4485,12.4861,196600.0
2004-12-17 14:00:00,19.89,19.91,19.83,19.85,111600.0,12.4736,12.4861,12.436,12.4485,111600.0
2004-12-17 14:30:00,19.86,19.91,19.85,19.9,144000.0,12.4548,12.4861,12.4485,12.4799,144000.0
2004-12-17 15:00:00,19.9,19.93,19.82,19.82,198200.0,12.4799,12.4987,12.4297,12.4297,198200.0
2004-12-17 15:30:00,19.82,19.86,19.79,19.79,299400.0,12.4297,12.4548,12.4109,12.4109,299400.0
2004-12-20 09:30:00,19.92,20.09,19.92,20.0,253600.0,12.4924,12.599,12.4924,12.5426,253600.0
2004-12-20 10:00:00,20.0,20.04,19.94,19.95,177800.0,12.5426,12.5677,12.5049,12.5112,177800.0
2004-12-20 10:30:00,19.95,20.06,19.93,20.06,224400.0,12.5112,12.5802,12.4987,12.5802,224400.0
2004-12-20 11:00:00,20.06,20.06,19.91,19.91,318200.0,12.5802,12.5802,12.4861,12.4861,318200.0
2004-12-20 11:30:00,19.9,19.93,19.86,19.92,224800.0,12.4799,12.4987,12.4548,12.4924,224800.0
2004-12-20 12:00:00,19.92,19.98,19.9,19.92,323000.0,12.4924,12.53,12.4799,12.4924,323000.0
2004-12-20 12:30:00,19.93,19.93,19.83,19.88,184000.0,12.4987,12.4987,12.436,12.4673,184000.0
2004-12-20 13:00:00,19.88,19.93,19.86,19.91,175600.0,12.4673,12.4987,12.4548,12.4861,175600.0
2004-12-20 13:30:00,19.91,19.94,19.85,19.86,252200.0,12.4861,12.5049,12.4485,12.4548,252200.0
2004-12-20 14:00:00,19.86,19.9,19.83,19.84,211800.0,12.4548,12.4799,12.436,12.4422,211800.0
2004-12-20 14:30:00,19.84,19.88,19.81,19.85,175200.0,12.4422,12.4673,12.4234,12.4485,175200.0
2004-12-20 15:00:00,19.85,19.85,19.81,19.82,235800.0,12.4485,12.4485,12.4234,12.4297,235800.0
2004-12-20 15:30:00,19.82,19.86,19.79,19.86,305600.0,12.4297,12.4548,12.4109,12.4548,305600.0
2004-12-21 09:30:00,19.99,19.99,19.86,19.89,164200.0,12.5363,12.5363,12.4548,12.4736,164200.0
2004-12-21 10:00:00,19.91,19.93,19.84,19.88,124000.0,12.4861,12.4987,12.4422,12.4673,124000.0
2004-12-21 10:30:00,19.88,19.88,19.84,19.85,90000.0,12.4673,12.4673,12.4422,12.4485,90000.0
2004-12-21 11:00:00,19.85,19.93,19.84,19.93,143400.0,12.4485,12.4987,12.4422,12.4987,143400.0
2004-12-21 11:30:00,19.92,19.98,19.92,19.96,133000.0,12.4924,12.53,12.4924,12.5175,133000.0
2004-12-21 12:00:00,19.96,20.0,19.96,20.0,136200.0,12.5175,12.5426,12.5175,12.5426,136200.0
2004-12-21 12:30:00,20.0,20.0,19.95,19.99,128800.0,12.5426,12.5426,12.5112,12.5363,128800.0
2004-12-21 13:00:00,19.99,19.99,19.95,19.97,152400.0,12.5363,12.5363,12.5112,12.5238,152400.0
2004-12-21 13:30:00,19.97,19.98,19.95,19.98,154400.0,12.5238,12.53,12.5112,12.53,154400.0
2004-12-21 14:00:00,19.98,20.0,19.97,20.0,212200.0,12.53,12.5426,12.5238,12.5426,212200.0
2004-12-21 14:30:00,20.0,20.06,19.99,20.05,354600.0,12.5426,12.5802,12.5363,12.5739,354600.0
2004-12-21 15:00:00,20.05,20.06,19.97,19.97,389600.0,12.5739,12.5802,12.5238,12.5238,389600.0
2004-12-21 15:30:00,19.98,20.04,19.96,20.0,349800.0,12.53,12.5677,12.5175,12.5426,349800.0
2004-12-22 09:30:00,19.93,19.99,19.86,19.97,251200.0,12.4987,12.5363,12.4548,12.5238,251200.0
2004-12-22 10:00:00,19.98,20.06,19.96,20.04,177200.0,12.53,12.5802,12.5175,12.5677,177200.0
2004-12-22 10:30:00,20.04,20.18,20.04,20.13,185200.0,12.5677,12.6554,12.5677,12.6241,185200.0
2004-12-22 11:00:00,20.13,20.2,20.12,20.2,200600.0,12.6241,12.668,12.6178,12.668,200600.0
2004-12-22 11:30:00,20.2,20.2,19.99,20.06,220000.0,12.668,12.668,12.5363,12.5802,220000.0
2004-12-22 12:00:00,20.05,20.15,20.05,20.15,82400.0,12.5739,12.6366,12.5739,12.6366,82400.0
2004-12-22 12:30:00,20.16,20.16,20.14,20.14,100400.0,12.6429,12.6429,12.6304,12.6304,100400.0
2004-12-22 13:00:00,20.15,20.15,19.93,20.07,138600.0,12.6366,12.6366,12.4987,12.5865,138600.0
2004-12-22 13:30:00,20.07,20.09,20.02,20.07,141800.0,12.5865,12.599,12.5551,12.5865,141800.0
2004-12-22 14:00:00,20.05,20.14,20.05,20.12,131400.0,12.5739,12.6304,12.5739,12.6178,131400.0
2004-12-22 14:30:00,20.11,20.14,20.08,20.13,176800.0,12.6115,12.6304,12.5927,12.6241,176800.0
2004-12-22 15:00:00,20.14,20.15,20.12,20.12,106200.0,12.6304,12.6366,12.6178,12.6178,106200.0
2004-12-22 15:30:00,20.14,20.14,20.1,20.11,200600.0,12.6304,12.6304,12.6053,12.6115,200600.0
2004-12-23 09:30:00,20.15,20.2,20.1,20.15,631600.0,12.6366,12.668,12.6053,12.6366,631600.0
2004-12-23 10:00:00,20.15,20.28,20.1,20.24,338400.0,12.6366,12.7182,12.6053,12.6931,338400.0
2004-12-23 10:30:00,20.23,20.23,20.11,20.11,159800.0,12.6868,12.6868,12.6115,12.6115,159800.0
2004-12-23 11:00:00,20.11,20.11,20.07,20.08,106800.0,12.6115,12.6115,12.5865,12.5927,106800.0
2004-12-23 11:30:00,20.08,20.19,20.08,20.15,101600.0,12.5927,12.6617,12.5927,12.6366,101600.0
2004-12-23 12:00:00,20.16,20.16,20.12,20.12,72000.0,12.6429,12.6429,12.6178,12.6178,72000.0
2004-12-23 12:30:00,20.12,20.13,20.05,20.05,107200.0,12.6178,12.6241,12.5739,12.5739,107200.0
2004-12-23 13:00:00,20.05,20.08,20.05,20.07,91800.0,12.5739,12.5927,12.5739,12.5865,91800.0
2004-12-23 13:30:00,20.07,20.12,20.07,20.09,116000.0,12.5865,12.6178,12.5865,12.599,116000.0
2004-12-23 14:00:00,20.09,20.1,20.08,20.09,107600.0,12.599,12.6053,12.5927,12.599,107600.0
2004-12-23 14:30:00,20.09,20.1,20.06,20.07,135000.0,12.599,12.6053,12.5802,12.5865,135000.0
2004-12-23 15:00:00,20.07,20.1,20.07,20.08,92400.0,12.5865,12.6053,12.5865,12.5927,92400.0
2004-12-23 15:30:00,20.08,20.11,20.08,20.09,187600.0,12.5927,12.6115,12.5927,12.599,187600.0
2004-12-27 09:30:00,20.03,20.04,19.9,19.94,166800.0,12.5614,12.5677,12.4799,12.5049,166800.0
2004-12-27 10:00:00,19.93,19.95,19.87,19.93,70800.0,12.4987,12.5112,12.461,12.4987,70800.0
2004-12-27 10:30:00,19.93,19.98,19.92,19.96,58800.0,12.4987,12.53,12.4924,12.5175,58800.0
2004-12-27 11:00:00,19.95,19.96,19.9,19.92,52200.0,12.5112,12.5175,12.4799,12.4924,52200.0
2004-12-27 11:30:00,19.91,19.91,19.8,19.85,112200.0,12.4861,12.4861,12.4171,12.4485,112200.0
2004-12-27 12:00:00,19.86,19.92,19.84,19.91,97800.0,12.4548,12.4924,12.4422,12.4861,97800.0
2004-12-27 12:30:00,19.9,19.92,19.88,19.88,86000.0,12.4799,12.4924,12.4673,12.4673,86000.0
2004-12-27 13:00:00,19.88,19.89,19.84,19.88,93800.0,12.4673,12.4736,12.4422,12.4673,93800.0
2004-12-27 13:30:00,19.88,19.93,19.88,19.93,61000.0,12.4673,12.4987,12.4673,12.4987,61000.0
2004-12-27 14:00:00,19.93,19.95,19.85,19.85,79400.0,12.4987,12.5112,12.4485,12.4485,79400.0
2004-12-27 14:30:00,19.85,19.92,19.83,19.92,107200.0,12.4485,12.4924,12.436,12.4924,107200.0
2004-12-27 15:00:00,19.91,19.93,19.88,19.9,74000.0,12.4861,12.4987,12.4673,12.4799,74000.0
2004-12-27 15:30:00,19.91,19.91,19.82,19.83,200000.0,12.4861,12.4861,12.4297,12.436,200000.0
2004-12-28 09:30:00,19.93,20.0,19.9,19.99,340200.0,12.4987,12.5426,12.4799,12.5363,340200.0
2004-12-28 10:00:00,19.99,20.05,19.93,19.96,132600.0,12.5363,12.5739,12.4987,12.5175,132600.0
2004-12-28 10:30:00,19.96,20.01,19.96,19.98,160400.0,12.5175,12.5488,12.5175,12.53,160400.0
2004-12-28 11:00:00,19.99,20.0,19.95,19.98,221200.0,12.5363,12.5426,12.5112,12.53,221200.0
2004-12-28 11:30:00,19.98,19.99,19.95,19.99,180200.0,12.53,12.5363,12.5112,12.5363,180200.0
2004-12-28 12:00:00,19.99,20.0,19.97,19.98,78200.0,12.5363,12.5426,12.5238,12.53,78200.0
2004-12-28 12:30:00,19.99,20.0,19.96,20.0,79800.0,12.5363,12.5426,12.5175,12.5426,79800.0
2004-12-28 13:00:00,20.0,20.04,19.95,19.96,190400.0,12.5426,12.5677,12.5112,12.5175,190400.0
2004-12-28 13:30:00,19.96,20.0,19.94,19.98,86600.0,12.5175,12.5426,12.5049,12.53,86600.0
2004-12-28 14:00:00,19.98,20.01,19.97,20.0,70600.0,12.53,12.5488,12.5238,12.5426,70600.0
2004-12-28 14:30:00,20.0,20.0,19.95,19.95,114000.0,12.5426,12.5426,12.5112,12.5112,114000.0
2004-12-28 15:00:00,19.96,19.98,19.96,19.97,111600.0,12.5175,12.53,12.5175,12.5238,111600.0
2004-12-28 15:30:00,19.97,19.98,19.96,19.96,234600.0,12.5238,12.53,12.5175,12.5175,234600.0
2004-12-29 09:30:00,19.95,20.1,19.91,20.1,200400.0,12.5112,12.6053,12.4861,12.6053,200400.0
2004-12-29 10:00:00,20.1,20.13,20.05,20.12,89200.0,12.6053,12.6241,12.5739,12.6178,89200.0
2004-12-29 10:30:00,20.14,20.17,20.08,20.15,106800.0,12.6304,12.6492,12.5927,12.6366,106800.0
2004-12-29 11:00:00,20.16,20.18,20.11,20.11,146800.0,12.6429,12.6554,12.6115,12.6115,146800.0
2004-12-29 11:30:00,20.12,20.12,20.01,20.01,133200.0,12.6178,12.6178,12.5488,12.5488,133200.0
2004-12-29 12:00:00,20.02,20.04,20.0,20.02,69600.0,12.5551,12.5677,12.5426,12.5551,69600.0
2004-12-29 12:30:00,20.02,20.06,20.0,20.04,83600.0,12.5551,12.5802,12.5426,12.5677,83600.0
2004-12-29 13:00:00,20.04,20.07,20.02,20.03,78600.0,12.5677,12.5865,12.5551,12.5614,78600.0
2004-12-29 13:30:00,20.03,20.06,20.02,20.03,117000.0,12.5614,12.5802,12.5551,12.5614,117000.0
2004-12-29 14:00:00,20.03,20.08,20.03,20.08,77600.0,12.5614,12.5927,12.5614,12.5927,77600.0
2004-12-29 14:30:00,20.08,20.09,20.07,20.08,77400.0,12.5927,12.599,12.5865,12.5927,77400.0
2004-12-29 15:00:00,20.09,20.12,20.08,20.12,99600.0,12.599,12.6178,12.5927,12.6178,99600.0
2004-12-29 15:30:00,20.12,20.13,20.08,20.13,173600.0,12.6178,12.6241,12.5927,12.6241,173600.0
2004-12-30 09:30:00,20.18,20.18,20.08,20.14,91600.0,12.6554,12.6554,12.5927,12.6304,91600.0
2004-12-30 10:00:00,20.11,20.18,20.04,20.14,116800.0,12.6115,12.6554,12.5677,12.6304,116800.0
2004-12-30 10:30:00,20.13,20.15,20.09,20.1,46600.0,12.6241,12.6366,12.599,12.6053,46600.0
2004-12-30 11:00:00,20.1,20.11,20.07,20.11,72200.0,12.6053,12.6115,12.5865,12.6115,72200.0
2004-12-30 11:30:00,20.11,20.11,20.05,20.05,38000.0,12.6115,12.6115,12.5739,12.5739,38000.0
2004-12-30 12:00:00,20.05,20.07,20.04,20.06,49200.0,12.5739,12.5865,12.5677,12.5802,49200.0
2004-12-30 12:30:00,20.05,20.07,20.03,20.06,25800.0,12.5739,12.5865,12.5614,12.5802,25800.0
2004-12-30 13:00:00,20.06,20.09,20.05,20.08,63400.0,12.5802,12.599,12.5739,12.5927,63400.0
2004-12-30 13:30:00,20.08,20.09,20.04,20.05,35400.0,12.5927,12.599,12.5677,12.5739,35400.0
2004-12-30 14:00:00,20.05,20.06,20.01,20.02,49600.0,12.5739,12.5802,12.5488,12.5551,49600.0
2004-12-30 14:30:00,20.02,20.06,20.01,20.02,54800.0,12.5551,12.5802,12.5488,12.5551,54800.0
2004-12-30 15:00:00,20.02,20.05,20.02,20.04,87400.0,12.5551,12.5739,12.5551,12.5677,87400.0
2004-12-30 15:30:00,20.04,20.06,20.0,20.02,170200.0,12.5677,12.5802,12.5426,12.5551,170200.0
2004-12-31 09:30:00,20.13,20.13,20.0,20.01,197400.0,12.6241,12.6241,12.5426,12.5488,197400.0
2004-12-31 10:00:00,20.01,20.08,20.01,20.06,62800.0,12.5488,12.5927,12.5488,12.5802,62800.0
2004-12-31 10:30:00,20.06,20.08,20.05,20.05,54400.0,12.5802,12.5927,12.5739,12.5739,54400.0
2004-12-31 11:00:00,20.05,20.05,19.96,19.96,102800.0,12.5739,12.5739,12.5175,12.5175,102800.0
2004-12-31 11:30:00,19.97,19.99,19.95,19.97,107800.0,12.5238,12.5363,12.5112,12.5238,107800.0
2004-12-31 12:00:00,19.97,19.97,19.9,19.9,77400.0,12.5238,12.5238,12.4799,12.4799,77400.0
2004-12-31 12:30:00,19.91,19.97,19.9,19.96,70000.0,12.4861,12.5238,12.4799,12.5175,70000.0
2004-12-31 13:00:00,19.96,19.99,19.95,19.99,53400.0,12.5175,12.5363,12.5112,12.5363,53400.0
2004-12-31 13:30:00,19.99,20.01,19.98,20.0,44800.0,12.5363,12.5488,12.53,12.5426,44800.0
2004-12-31 14:00:00,20.0,20.04,20.0,20.02,64600.0,12.5426,12.5677,12.5426,12.5551,64600.0
2004-12-31 14:30:00,20.02,20.06,19.98,20.0,85000.0,12.5551,12.5802,12.53,12.5426,85000.0
2004-12-31 15:00:00,20.0,20.02,19.99,20.0,65200.0,12.5426,12.5551,12.5363,12.5426,65200.0
2004-12-31 15:30:00,20.0,20.02,19.92,19.93,153400.0,12.5426,12.5551,12.4924,12.4987,153400.0
2005-01-03 09:30:00,20.07,20.17,20.03,20.08,287000.0,12.5865,12.6492,12.5614,12.5927,287000.0
2005-01-03 10:00:00,20.09,20.17,20.03,20.13,224600.0,12.599,12.6492,12.5614,12.6241,224600.0
2005-01-03 10:30:00,20.12,20.2,20.11,20.17,150600.0,12.6178,12.668,12.6115,12.6492,150600.0
2005-01-03 11:00:00,20.17,20.18,20.08,20.15,191000.0,12.6492,12.6554,12.5927,12.6366,191000.0
2005-01-03 11:30:00,20.15,20.2,20.13,20.19,110400.0,12.6366,12.668,12.6241,12.6617,110400.0
2005-01-03 12:00:00,20.19,20.2,20.08,20.08,95800.0,12.6617,12.668,12.5927,12.5927,95800.0
2005-01-03 12:30:00,20.08,20.09,20.05,20.08,81400.0,12.5927,12.599,12.5739,12.5927,81400.0
2005-01-03 13:00:00,20.08,20.08,19.92,19.92,126800.0,12.5927,12.5927,12.4924,12.4924,126800.0
2005-01-03 13:30:00,19.92,20.0,19.92,19.96,116800.0,12.4924,12.5426,12.4924,12.5175,116800.0
2005-01-03 14:00:00,19.96,19.98,19.91,19.91,92200.0,12.5175,12.53,12.4861,12.4861,92200.0
2005-01-03 14:30:00,19.92,19.98,19.86,19.87,139400.0,12.4924,12.53,12.4548,12.461,139400.0
2005-01-03 15:00:00,19.87,19.9,19.83,19.89,169400.0,12.461,12.4799,12.436,12.4736,169400.0
2005-01-03 15:30:00,19.89,19.89,19.78,19.84,380400.0,12.4736,12.4736,12.4046,12.4422,380400.0
2005-01-04 09:30:00,19.93,20.05,19.93,20.02,183200.0,12.4987,12.5739,12.4987,12.5551,183200.0
2005-01-04 10:00:00,20.02,20.1,20.0,20.04,306400.0,12.5551,12.6053,12.5426,12.5677,306400.0
2005-01-04 10:30:00,20.04,20.18,20.03,20.08,247800.0,12.5677,12.6554,12.5614,12.5927,247800.0
2005-01-04 11:00:00,20.11,20.2,20.06,20.17,254600.0,12.6115,12.668,12.5802,12.6492,254600.0
2005-01-04 11:30:00,20.17,20.2,20.14,20.15,155800.0,12.6492,12.668,12.6304,12.6366,155800.0
2005-01-04 12:00:00,20.15,20.2,20.11,20.18,162600.0,12.6366,12.668,12.6115,12.6554,162600.0
2005-01-04 12:30:00,20.18,20.21,20.14,20.14,192200.0,12.6554,12.6743,12.6304,12.6304,192200.0
2005-01-04 13:00:00,20.14,20.21,20.09,20.11,161800.0,12.6304,12.6743,12.599,12.6115,161800.0
2005-01-04 13:30:00,20.13,20.13,20.08,20.11,133000.0,12.6241,12.6241,12.5927,12.6115,133000.0
2005-01-04 14:00:00,20.1,20.11,19.89,19.9,230600.0,12.6053,12.6115,12.4736,12.4799,230600.0
2005-01-04 14:30:00,19.9,19.92,19.8,19.86,252800.0,12.4799,12.4924,12.4171,12.4548,252800.0
2005-01-04 15:00:00,19.88,19.88,19.75,19.77,275200.0,12.4673,12.4673,12.3858,12.3983,275200.0
2005-01-04 15:30:00,19.78,19.85,19.77,19.8,360000.0,12.4046,12.4485,12.3983,12.4171,360000.0
2005-01-05 09:30:00,19.8,20.0,19.8,19.93,255200.0,12.4171,12.5426,12.4171,12.4987,255200.0
2005-01-05 10:00:00,19.93,19.98,19.86,19.88,173200.0,12.4987,12.53,12.4548,12.4673,173200.0
2005-01-05 10:30:00,19.86,19.9,19.81,19.88,139600.0,12.4548,12.4799,12.4234,12.4673,139600.0
2005-01-05 11:00:00,19.9,19.98,19.9,19.92,227800.0,12.4799,12.53,12.4799,12.4924,227800.0
2005-01-05 11:30:00,19.92,19.97,19.89,19.95,113000.0,12.4924,12.5238,12.4736,12.5112,113000.0
2005-01-05 12:00:00,19.95,20.01,19.95,19.98,271800.0,12.5112,12.5488,12.5112,12.53,271800.0
2005-01-05 12:30:00,19.98,20.0,19.92,19.94,183200.0,12.53,12.5426,12.4924,12.5049,183200.0
2005-01-05 13:00:00,19.93,19.99,19.93,19.98,150200.0,12.4987,12.5363,12.4987,12.53,150200.0
2005-01-05 13:30:00,19.97,19.98,19.93,19.95,83800.0,12.5238,12.53,12.4987,12.5112,83800.0
2005-01-05 14:00:00,19.96,19.96,19.83,19.85,134400.0,12.5175,12.5175,12.436,12.4485,134400.0
2005-01-05 14:30:00,19.86,19.89,19.8,19.81,144400.0,12.4548,12.4736,12.4171,12.4234,144400.0
2005-01-05 15:00:00,19.8,19.91,19.78,19.79,187600.0,12.4171,12.4861,12.4046,12.4109,187600.0
2005-01-05 15:30:00,19.78,19.79,19.71,19.71,284200.0,12.4046,12.4109,12.3607,12.3607,284200.0
2005-01-06 09:30:00,19.85,19.93,19.75,19.81,323600.0,12.4485,12.4987,12.3858,12.4234,323600.0
2005-01-06 10:00:00,19.82,19.92,19.79,19.86,276600.0,12.4297,12.4924,12.4109,12.4548,276600.0
2005-01-06 10:30:00,19.86,19.86,19.8,19.83,138600.0,12.4548,12.4548,12.4171,12.436,138600.0
2005-01-06 11:00:00,19.83,19.89,19.82,19.87,97400.0,12.436,12.4736,12.4297,12.461,97400.0
2005-01-06 11:30:00,19.87,19.91,19.84,19.86,182400.0,12.461,12.4861,12.4422,12.4548,182400.0
2005-01-06 12:00:00,19.86,19.93,19.86,19.93,250400.0,12.4548,12.4987,12.4548,12.4987,250400.0
2005-01-06 12:30:00,19.92,19.96,19.91,19.91,158200.0,12.4924,12.5175,12.4861,12.4861,158200.0
2005-01-06 13:00:00,19.92,19.99,19.88,19.97,153000.0,12.4924,12.5363,12.4673,12.5238,153000.0
2005-01-06 13:30:00,19.98,20.07,19.96,20.06,173400.0,12.53,12.5865,12.5175,12.5802,173400.0
2005-01-06 14:00:00,20.06,20.14,20.05,20.12,216400.0,12.5802,12.6304,12.5739,12.6178,216400.0
2005-01-06 14:30:00,20.13,20.14,19.99,19.99,177800.0,12.6241,12.6304,12.5363,12.5363,177800.0
2005-01-06 15:00:00,19.99,20.0,19.93,19.95,286600.0,12.5363,12.5426,12.4987,12.5112,286600.0
2005-01-06 15:30:00,19.95,20.01,19.95,19.99,311200.0,12.5112,12.5488,12.5112,12.5363,311200.0
2005-01-07 09:30:00,20.05,20.15,19.99,20.11,417600.0,12.5739,12.6366,12.5363,12.6115,417600.0
2005-01-07 10:00:00,20.11,20.17,19.96,19.98,231400.0,12.6115,12.6492,12.5175,12.53,231400.0
2005-01-07 10:30:00,19.98,20.07,19.98,20.0,250800.0,12.53,12.5865,12.53,12.5426,250800.0
2005-01-07 11:00:00,20.0,20.04,20.0,20.0,188800.0,12.5426,12.5677,12.5426,12.5426,188800.0
2005-01-07 11:30:00,20.0,20.03,19.97,20.0,173800.0,12.5426,12.5614,12.5238,12.5426,173800.0
2005-01-07 12:00:00,20.0,20.0,19.98,20.0,183200.0,12.5426,12.5426,12.53,12.5426,183200.0
2005-01-07 12:30:00,19.99,20.0,19.95,19.98,97400.0,12.5363,12.5426,12.5112,12.53,97400.0
2005-01-07 13:00:00,19.98,20.0,19.97,19.99,118600.0,12.53,12.5426,12.5238,12.5363,118600.0
2005-01-07 13:30:00,19.98,20.02,19.95,19.99,137800.0,12.53,12.5551,12.5112,12.5363,137800.0
2005-01-07 14:00:00,19.98,19.99,19.93,19.95,79200.0,12.53,12.5363,12.4987,12.5112,79200.0
2005-01-07 14:30:00,19.95,19.99,19.84,19.88,143600.0,12.5112,12.5363,12.4422,12.4673,143600.0
2005-01-07 15:00:00,19.88,19.91,19.88,19.88,100400.0,12.4673,12.4861,12.4673,12.4673,100400.0
2005-01-07 15:30:00,19.89,19.92,19.84,19.85,167800.0,12.4736,12.4924,12.4422,12.4485,167800.0
2005-01-10 09:30:00,19.96,20.06,19.92,19.93,323600.0,12.5175,12.5802,12.4924,12.4987,323600.0
2005-01-10 10:00:00,19.93,20.05,19.93,20.03,232600.0,12.4987,12.5739,12.4987,12.5614,232600.0
2005-01-10 10:30:00,20.04,20.05,20.01,20.04,67800.0,12.5677,12.5739,12.5488,12.5677,67800.0
2005-01-10 11:00:00,20.04,20.09,20.04,20.06,145600.0,12.5677,12.599,12.5677,12.5802,145600.0
2005-01-10 11:30:00,20.07,20.11,20.04,20.09,119800.0,12.5865,12.6115,12.5677,12.599,119800.0
2005-01-10 12:00:00,20.08,20.15,20.08,20.15,117200.0,12.5927,12.6366,12.5927,12.6366,117200.0
2005-01-10 12:30:00,20.14,20.15,20.08,20.11,67200.0,12.6304,12.6366,12.5927,12.6115,67200.0
2005-01-10 13:00:00,20.13,20.17,20.1,20.16,114000.0,12.6241,12.6492,12.6053,12.6429,114000.0
2005-01-10 13:30:00,20.16,20.19,20.15,20.18,108000.0,12.6429,12.6617,12.6366,12.6554,108000.0
2005-01-10 14:00:00,20.18,20.18,20.14,20.17,112000.0,12.6554,12.6554,12.6304,12.6492,112000.0
2005-01-10 14:30:00,20.17,20.18,20.14,20.15,138600.0,12.6492,12.6554,12.6304,12.6366,138600.0
2005-01-10 15:00:00,20.15,20.18,20.03,20.08,196200.0,12.6366,12.6554,12.5614,12.5927,196200.0
2005-01-10 15:30:00,20.09,20.09,20.01,20.06,234000.0,12.599,12.599,12.5488,12.5802,234000.0
2005-01-11 09:30:00,20.03,20.05,19.86,19.91,206600.0,12.5614,12.5739,12.4548,12.4861,206600.0
2005-01-11 10:00:00,19.91,19.94,19.74,19.93,210200.0,12.4861,12.5049,12.3795,12.4987,210200.0
2005-01-11 10:30:00,19.93,20.0,19.91,20.0,114400.0,12.4987,12.5426,12.4861,12.5426,114400.0
2005-01-11 11:00:00,19.99,20.0,19.86,19.92,152000.0,12.5363,12.5426,12.4548,12.4924,152000.0
2005-01-11 11:30:00,19.91,19.95,19.86,19.86,144200.0,12.4861,12.5112,12.4548,12.4548,144200.0
2005-01-11 12:00:00,19.88,19.88,19.81,19.86,195600.0,12.4673,12.4673,12.4234,12.4548,195600.0
2005-01-11 12:30:00,19.86,19.9,19.86,19.88,160400.0,12.4548,12.4799,12.4548,12.4673,160400.0
2005-01-11 13:00:00,19.88,19.91,19.85,19.91,96800.0,12.4673,12.4861,12.4485,12.4861,96800.0
2005-01-11 13:30:00,19.91,19.94,19.88,19.93,131600.0,12.4861,12.5049,12.4673,12.4987,131600.0
2005-01-11 14:00:00,19.93,19.97,19.9,19.91,169200.0,12.4987,12.5238,12.4799,12.4861,169200.0
2005-01-11 14:30:00,19.91,19.93,19.82,19.85,325800.0,12.4861,12.4987,12.4297,12.4485,325800.0
2005-01-11 15:00:00,19.85,19.86,19.82,19.86,200600.0,12.4485,12.4548,12.4297,12.4548,200600.0
2005-01-11 15:30:00,19.86,19.92,19.83,19.85,258200.0,12.4548,12.4924,12.436,12.4485,258200.0
2005-01-12 09:30:00,19.81,20.0,19.81,19.86,211800.0,12.4234,12.5426,12.4234,12.4548,211800.0
2005-01-12 10:00:00,19.82,19.97,19.82,19.95,189000.0,12.4297,12.5238,12.4297,12.5112,189000.0
2005-01-12 10:30:00,19.95,19.96,19.77,19.82,203000.0,12.5112,12.5175,12.3983,12.4297,203000.0
2005-01-12 11:00:00,19.83,19.86,19.79,19.81,121000.0,12.436,12.4548,12.4109,12.4234,121000.0
2005-01-12 11:30:00,19.82,19.92,19.82,19.89,100600.0,12.4297,12.4924,12.4297,12.4736,100600.0
2005-01-12 12:00:00,19.88,19.95,19.88,19.95,114400.0,12.4673,12.5112,12.4673,12.5112,114400.0
2005-01-12 12:30:00,19.94,19.95,19.87,19.87,90000.0,12.5049,12.5112,12.461,12.461,90000.0
2005-01-12 13:00:00,19.86,19.89,19.85,19.86,54000.0,12.4548,12.4736,12.4485,12.4548,54000.0
2005-01-12 13:30:00,19.86,19.86,19.8,19.86,99200.0,12.4548,12.4548,12.4171,12.4548,99200.0
2005-01-12 14:00:00,19.85,19.9,19.84,19.86,203200.0,12.4485,12.4799,12.4422,12.4548,203200.0
2005-01-12 14:30:00,19.85,19.89,19.82,19.88,140600.0,12.4485,12.4736,12.4297,12.4673,140600.0
2005-01-12 15:00:00,19.88,19.96,19.86,19.94,237400.0,12.4673,12.5175,12.4548,12.5049,237400.0
2005-01-12 15:30:00,19.95,20.0,19.92,19.95,316400.0,12.5112,12.5426,12.4924,12.5112,316400.0
2005-01-13 09:30:00,19.89,20.04,19.85,20.0,198600.0,12.4736,12.5677,12.4485,12.5426,198600.0
2005-01-13 10:00:00,20.0,20.01,19.95,19.99,291200.0,12.5426,12.5488,12.5112,12.5363,291200.0
2005-01-13 10:30:00,19.98,20.0,19.95,20.0,228600.0,12.53,12.5426,12.5112,12.5426,228600.0
2005-01-13 11:00:00,20.0,20.03,19.99,20.0,296000.0,12.5426,12.5614,12.5363,12.5426,296000.0
2005-01-13 11:30:00,20.0,20.0,19.9,19.91,304200.0,12.5426,12.5426,12.4799,12.4861,304200.0
2005-01-13 12:00:00,19.9,19.94,19.88,19.93,133400.0,12.4799,12.5049,12.4673,12.4987,133400.0
2005-01-13 12:30:00,19.92,20.0,19.9,19.99,113400.0,12.4924,12.5426,12.4799,12.5363,113400.0
2005-01-13 13:00:00,19.99,20.0,19.96,19.96,77800.0,12.5363,12.5426,12.5175,12.5175,77800.0
2005-01-13 13:30:00,19.96,19.98,19.93,19.94,118600.0,12.5175,12.53,12.4987,12.5049,118600.0
2005-01-13 14:00:00,19.93,19.96,19.92,19.95,91400.0,12.4987,12.5175,12.4924,12.5112,91400.0
2005-01-13 14:30:00,19.95,19.95,19.84,19.86,223000.0,12.5112,12.5112,12.4422,12.4548,223000.0
2005-01-13 15:00:00,19.86,19.9,19.79,19.8,271800.0,12.4548,12.4799,12.4109,12.4171,271800.0
2005-01-13 15:30:00,19.79,19.86,19.77,19.83,506400.0,12.4109,12.4548,12.3983,12.436,506400.0
2005-01-14 09:30:00,19.83,19.93,19.75,19.86,210600.0,12.436,12.4987,12.3858,12.4548,210600.0
2005-01-14 10:00:00,19.88,19.91,19.78,19.87,237600.0,12.4673,12.4861,12.4046,12.461,237600.0
2005-01-14 10:30:00,19.87,19.88,19.83,19.85,196200.0,12.461,12.4673,12.436,12.4485,196200.0
2005-01-14 11:00:00,19.84,19.88,19.74,19.77,207000.0,12.4422,12.4673,12.3795,12.3983,207000.0
2005-01-14 11:30:00,19.77,19.78,19.65,19.68,168000.0,12.3983,12.4046,12.3231,12.3419,168000.0
2005-01-14 12:00:00,19.68,19.82,19.68,19.78,139200.0,12.3419,12.4297,12.3419,12.4046,139200.0
2005-01-14 12:30:00,19.79,19.8,19.75,19.77,157400.0,12.4109,12.4171,12.3858,12.3983,157400.0
2005-01-14 13:00:00,19.77,19.78,19.75,19.76,123600.0,12.3983,12.4046,12.3858,12.3921,123600.0
2005-01-14 13:30:00,19.77,19.77,19.73,19.73,116800.0,12.3983,12.3983,12.3732,12.3732,116800.0
2005-01-14 14:00:00,19.73,19.79,19.7,19.77,177800.0,12.3732,12.4109,12.3544,12.3983,177800.0
2005-01-14 14:30:00,19.77,19.82,19.76,19.82,233000.0,12.3983,12.4297,12.3921,12.4297,233000.0
2005-01-14 15:00:00,19.82,19.82,19.75,19.81,279600.0,12.4297,12.4297,12.3858,12.4234,279600.0
2005-01-14 15:30:00,19.81,19.82,19.75,19.81,352200.0,12.4234,12.4297,12.3858,12.4234,352200.0
2005-01-18 09:30:00,19.83,19.85,19.63,19.81,358400.0,12.436,12.4485,12.3105,12.4234,358400.0
2005-01-18 10:00:00,19.82,19.88,19.81,19.85,317600.0,12.4297,12.4673,12.4234,12.4485,317600.0
2005-01-18 10:30:00,19.85,20.03,19.85,19.96,192600.0,12.4485,12.5614,12.4485,12.5175,192600.0
2005-01-18 11:00:00,19.96,20.0,19.94,20.0,210600.0,12.5175,12.5426,12.5049,12.5426,210600.0
2005-01-18 11:30:00,20.0,20.11,20.0,20.03,310400.0,12.5426,12.6115,12.5426,12.5614,310400.0
2005-01-18 12:00:00,20.03,20.03,19.95,19.95,170200.0,12.5614,12.5614,12.5112,12.5112,170200.0
2005-01-18 12:30:00,19.95,19.96,19.93,19.96,107800.0,12.5112,12.5175,12.4987,12.5175,107800.0
2005-01-18 13:00:00,19.95,20.0,19.94,19.96,118600.0,12.5112,12.5426,12.5049,12.5175,118600.0
2005-01-18 13:30:00,19.94,20.01,19.94,19.99,176600.0,12.5049,12.5488,12.5049,12.5363,176600.0
2005-01-18 14:00:00,19.99,20.05,19.96,20.05,167800.0,12.5363,12.5739,12.5175,12.5739,167800.0
2005-01-18 14:30:00,20.04,20.06,20.01,20.02,162800.0,12.5677,12.5802,12.5488,12.5551,162800.0
2005-01-18 15:00:00,20.03,20.06,20.0,20.02,348600.0,12.5614,12.5802,12.5426,12.5551,348600.0
2005-01-18 15:30:00,20.02,20.04,19.99,20.04,361800.0,12.5551,12.5677,12.5363,12.5677,361800.0
2005-01-19 09:30:00,20.06,20.09,19.99,20.09,153800.0,12.5802,12.599,12.5363,12.599,153800.0
2005-01-19 10:00:00,20.09,20.1,20.02,20.05,214400.0,12.599,12.6053,12.5551,12.5739,214400.0
2005-01-19 10:30:00,20.06,20.09,20.04,20.08,157600.0,12.5802,12.599,12.5677,12.5927,157600.0
2005-01-19 11:00:00,20.07,20.09,20.05,20.07,125600.0,12.5865,12.599,12.5739,12.5865,125600.0
2005-01-19 11:30:00,20.07,20.1,20.03,20.04,156400.0,12.5865,12.6053,12.5614,12.5677,156400.0
2005-01-19 12:00:00,20.04,20.07,20.02,20.07,146400.0,12.5677,12.5865,12.5551,12.5865,146400.0
2005-01-19 12:30:00,20.07,20.11,20.04,20.11,108800.0,12.5865,12.6115,12.5677,12.6115,108800.0
2005-01-19 13:00:00,20.1,20.11,20.06,20.08,81200.0,12.6053,12.6115,12.5802,12.5927,81200.0
2005-01-19 13:30:00,20.06,20.09,20.06,20.07,110400.0,12.5802,12.599,12.5802,12.5865,110400.0
2005-01-19 14:00:00,20.07,20.11,20.05,20.1,160800.0,12.5865,12.6115,12.5739,12.6053,160800.0
2005-01-19 14:30:00,20.1,20.13,20.07,20.11,163600.0,12.6053,12.6241,12.5865,12.6115,163600.0
2005-01-19 15:00:00,20.12,20.13,20.02,20.03,157200.0,12.6178,12.6241,12.5551,12.5614,157200.0
2005-01-19 15:30:00,20.03,20.06,20.0,20.03,383800.0,12.5614,12.5802,12.5426,12.5614,383800.0
2005-01-20 09:30:00,20.03,20.12,20.01,20.05,233800.0,12.5614,12.6178,12.5488,12.5739,233800.0
2005-01-20 10:00:00,20.05,20.09,20.02,20.04,204200.0,12.5739,12.599,12.5551,12.5677,204200.0
2005-01-20 10:30:00,20.04,20.07,20.0,20.04,143800.0,12.5677,12.5865,12.5426,12.5677,143800.0
2005-01-20 11:00:00,20.03,20.09,19.96,19.99,162200.0,12.5614,12.599,12.5175,12.5363,162200.0
2005-01-20 11:30:00,20.0,20.02,19.94,19.98,177000.0,12.5426,12.5551,12.5049,12.53,177000.0
2005-01-20 12:00:00,19.98,19.99,19.93,19.96,108800.0,12.53,12.5363,12.4987,12.5175,108800.0
2005-01-20 12:30:00,19.96,19.98,19.93,19.95,66600.0,12.5175,12.53,12.4987,12.5112,66600.0
2005-01-20 13:00:00,19.95,19.97,19.85,19.91,188400.0,12.5112,12.5238,12.4485,12.4861,188400.0
2005-01-20 13:30:00,19.92,19.97,19.91,19.94,203200.0,12.4924,12.5238,12.4861,12.5049,203200.0
2005-01-20 14:00:00,19.93,20.0,19.91,19.97,199400.0,12.4987,12.5426,12.4861,12.5238,199400.0
2005-01-20 14:30:00,19.96,20.02,19.93,20.0,124600.0,12.5175,12.5551,12.4987,12.5426,124600.0
2005-01-20 15:00:00,19.99,20.03,19.96,19.98,254200.0,12.5363,12.5614,12.5175,12.53,254200.0
2005-01-20 15:30:00,19.98,20.0,19.95,19.99,227800.0,12.53,12.5426,12.5112,12.5363,227800.0
2005-01-21 09:30:00,19.91,19.96,19.75,19.96,321400.0,12.4861,12.5175,12.3858,12.5175,321400.0
2005-01-21 10:00:00,19.96,20.02,19.91,20.0,163000.0,12.5175,12.5551,12.4861,12.5426,163000.0
2005-01-21 10:30:00,20.0,20.0,19.95,19.99,143800.0,12.5426,12.5426,12.5112,12.5363,143800.0
2005-01-21 11:00:00,19.99,20.03,19.95,20.02,179600.0,12.5363,12.5614,12.5112,12.5551,179600.0
2005-01-21 11:30:00,20.02,20.02,19.94,19.97,134600.0,12.5551,12.5551,12.5049,12.5238,134600.0
2005-01-21 12:00:00,19.97,19.97,19.91,19.93,288400.0,12.5238,12.5238,12.4861,12.4987,288400.0
2005-01-21 12:30:00,19.93,19.93,19.9,19.91,199000.0,12.4987,12.4987,12.4799,12.4861,199000.0
2005-01-21 13:00:00,19.91,19.93,19.9,19.91,154400.0,12.4861,12.4987,12.4799,12.4861,154400.0
2005-01-21 13:30:00,19.91,19.92,19.81,19.83,248200.0,12.4861,12.4924,12.4234,12.436,248200.0
2005-01-21 14:00:00,19.83,19.95,19.83,19.94,191600.0,12.436,12.5112,12.436,12.5049,191600.0
2005-01-21 14:30:00,19.94,19.94,19.84,19.84,189400.0,12.5049,12.5049,12.4422,12.4422,189400.0
2005-01-21 15:00:00,19.84,19.9,19.81,19.9,286200.0,12.4422,12.4799,12.4234,12.4799,286200.0
2005-01-21 15:30:00,19.9,19.91,19.81,19.81,370200.0,12.4799,12.4861,12.4234,12.4234,370200.0
2005-01-24 09:30:00,19.93,19.95,19.8,19.81,274600.0,12.4987,12.5112,12.4171,12.4234,274600.0
2005-01-24 10:00:00,19.81,19.83,19.76,19.77,145800.0,12.4234,12.436,12.3921,12.3983,145800.0
2005-01-24 10:30:00,19.76,19.82,19.75,19.78,288600.0,12.3921,12.4297,12.3858,12.4046,288600.0
2005-01-24 11:00:00,19.8,19.85,19.78,19.83,178400.0,12.4171,12.4485,12.4046,12.436,178400.0
2005-01-24 11:30:00,19.83,19.84,19.78,19.81,94000.0,12.436,12.4422,12.4046,12.4234,94000.0
2005-01-24 12:00:00,19.81,19.85,19.75,19.75,251000.0,12.4234,12.4485,12.3858,12.3858,251000.0
2005-01-24 12:30:00,19.75,19.8,19.75,19.8,222400.0,12.3858,12.4171,12.3858,12.4171,222400.0
2005-01-24 13:00:00,19.8,19.96,19.8,19.93,142400.0,12.4171,12.5175,12.4171,12.4987,142400.0
2005-01-24 13:30:00,19.95,19.95,19.86,19.86,93000.0,12.5112,12.5112,12.4548,12.4548,93000.0
2005-01-24 14:00:00,19.86,19.92,19.85,19.85,84400.0,12.4548,12.4924,12.4485,12.4485,84400.0
2005-01-24 14:30:00,19.85,19.86,19.81,19.82,344600.0,12.4485,12.4548,12.4234,12.4297,344600.0
2005-01-24 15:00:00,19.82,19.88,19.82,19.85,117400.0,12.4297,12.4673,12.4297,12.4485,117400.0
2005-01-24 15:30:00,19.86,19.86,19.79,19.8,412000.0,12.4548,12.4548,12.4109,12.4171,412000.0
2005-01-25 09:30:00,19.88,19.92,19.79,19.87,395200.0,12.4673,12.4924,12.4109,12.461,395200.0
2005-01-25 10:00:00,19.87,19.93,19.83,19.84,435200.0,12.461,12.4987,12.436,12.4422,435200.0
2005-01-25 10:30:00,19.84,19.85,19.77,19.79,153000.0,12.4422,12.4485,12.3983,12.4109,153000.0
2005-01-25 11:00:00,19.79,19.82,19.77,19.81,247800.0,12.4109,12.4297,12.3983,12.4234,247800.0
2005-01-25 11:30:00,19.81,19.82,19.75,19.8,111600.0,12.4234,12.4297,12.3858,12.4171,111600.0
2005-01-25 12:00:00,19.8,19.83,19.78,19.81,508600.0,12.4171,12.436,12.4046,12.4234,508600.0
2005-01-25 12:30:00,19.81,19.85,19.8,19.8,198200.0,12.4234,12.4485,12.4171,12.4171,198200.0
2005-01-25 13:00:00,19.81,19.87,19.8,19.85,156400.0,12.4234,12.461,12.4171,12.4485,156400.0
2005-01-25 13:30:00,19.85,19.85,19.79,19.82,129000.0,12.4485,12.4485,12.4109,12.4297,129000.0
2005-01-25 14:00:00,19.83,19.85,19.82,19.83,193000.0,12.436,12.4485,12.4297,12.436,193000.0
2005-01-25 14:30:00,19.83,19.85,19.83,19.85,212000.0,12.436,12.4485,12.436,12.4485,212000.0
2005-01-25 15:00:00,19.85,19.85,19.8,19.83,216400.0,12.4485,12.4485,12.4171,12.436,216400.0
2005-01-25 15:30:00,19.83,19.86,19.82,19.84,419400.0,12.436,12.4548,12.4297,12.4422,419400.0
2005-01-26 09:30:00,19.95,20.0,19.93,19.97,389400.0,12.5112,12.5426,12.4987,12.5238,389400.0
2005-01-26 10:00:00,19.96,20.0,19.96,19.97,256200.0,12.5175,12.5426,12.5175,12.5238,256200.0
2005-01-26 10:30:00,19.97,20.0,19.95,19.99,282000.0,12.5238,12.5426,12.5112,12.5363,282000.0
2005-01-26 11:00:00,20.0,20.0,19.94,19.98,170400.0,12.5426,12.5426,12.5049,12.53,170400.0
2005-01-26 11:30:00,19.98,19.99,19.97,19.98,111600.0,12.53,12.5363,12.5238,12.53,111600.0
2005-01-26 12:00:00,19.98,20.0,19.97,19.98,191200.0,12.53,12.5426,12.5238,12.53,191200.0
2005-01-26 12:30:00,19.98,20.0,19.93,19.93,152600.0,12.53,12.5426,12.4987,12.4987,152600.0
2005-01-26 13:00:00,19.93,20.0,19.93,19.97,127400.0,12.4987,12.5426,12.4987,12.5238,127400.0
2005-01-26 13:30:00,19.98,20.0,19.97,20.0,139400.0,12.53,12.5426,12.5238,12.5426,139400.0
2005-01-26 14:00:00,20.0,20.03,19.99,20.0,163200.0,12.5426,12.5614,12.5363,12.5426,163200.0
2005-01-26 14:30:00,20.0,20.0,19.95,19.96,91400.0,12.5426,12.5426,12.5112,12.5175,91400.0
2005-01-26 15:00:00,19.97,19.97,19.9,19.91,307400.0,12.5238,12.5238,12.4799,12.4861,307400.0
2005-01-26 15:30:00,19.91,19.93,19.88,19.91,321000.0,12.4861,12.4987,12.4673,12.4861,321000.0
2005-01-27 09:30:00,19.83,19.95,19.77,19.95,236600.0,12.436,12.5112,12.3983,12.5112,236600.0
2005-01-27 10:00:00,19.93,19.95,19.82,19.85,176800.0,12.4987,12.5112,12.4297,12.4485,176800.0
2005-01-27 10:30:00,19.85,19.9,19.83,19.89,98000.0,12.4485,12.4799,12.436,12.4736,98000.0
2005-01-27 11:00:00,19.88,19.89,19.81,19.81,172800.0,12.4673,12.4736,12.4234,12.4234,172800.0
2005-01-27 11:30:00,19.81,19.86,19.8,19.8,378600.0,12.4234,12.4548,12.4171,12.4171,378600.0
2005-01-27 12:00:00,19.8,19.8,19.69,19.74,172400.0,12.4171,12.4171,12.3482,12.3795,172400.0
2005-01-27 12:30:00,19.74,19.81,19.71,19.8,162200.0,12.3795,12.4234,12.3607,12.4171,162200.0
2005-01-27 13:00:00,19.79,19.81,19.78,19.79,172800.0,12.4109,12.4234,12.4046,12.4109,172800.0
2005-01-27 13:30:00,19.79,19.8,19.73,19.74,147400.0,12.4109,12.4171,12.3732,12.3795,147400.0
2005-01-27 14:00:00,19.73,19.81,19.73,19.77,157800.0,12.3732,12.4234,12.3732,12.3983,157800.0
2005-01-27 14:30:00,19.77,19.78,19.71,19.72,127400.0,12.3983,12.4046,12.3607,12.367,127400.0
2005-01-27 15:00:00,19.72,19.82,19.72,19.81,200800.0,12.367,12.4297,12.367,12.4234,200800.0
2005-01-27 15:30:00,19.8,19.88,19.8,19.85,556400.0,12.4171,12.4673,12.4171,12.4485,556400.0
2005-01-28 09:30:00,19.82,19.98,19.78,19.84,192400.0,12.4297,12.53,12.4046,12.4422,192400.0
2005-01-28 10:00:00,19.86,19.86,19.78,19.8,98800.0,12.4548,12.4548,12.4046,12.4171,98800.0
2005-01-28 10:30:00,19.79,19.79,19.71,19.77,237000.0,12.4109,12.4109,12.3607,12.3983,237000.0
2005-01-28 11:00:00,19.75,19.76,19.52,19.59,216200.0,12.3858,12.3921,12.2415,12.2854,216200.0
2005-01-28 11:30:00,19.57,19.64,19.55,19.57,141800.0,12.2729,12.3168,12.2604,12.2729,141800.0
2005-01-28 12:00:00,19.56,19.61,19.53,19.53,134600.0,12.2666,12.298,12.2478,12.2478,134600.0
2005-01-28 12:30:00,19.53,19.88,19.49,19.55,111000.0,12.2478,12.4673,12.2227,12.2604,111000.0
2005-01-28 13:00:00,19.55,19.65,19.54,19.65,130600.0,12.2604,12.3231,12.2541,12.3231,130600.0
2005-01-28 13:30:00,19.65,19.65,19.55,19.56,127800.0,12.3231,12.3231,12.2604,12.2666,127800.0
2005-01-28 14:00:00,19.57,19.57,19.43,19.52,241200.0,12.2729,12.2729,12.1851,12.2415,241200.0
2005-01-28 14:30:00,19.52,19.75,19.46,19.5,300600.0,12.2415,12.3858,12.2039,12.229,300600.0
2005-01-28 15:00:00,19.5,19.54,19.49,19.5,204600.0,12.229,12.2541,12.2227,12.229,204600.0
2005-01-28 15:30:00,19.5,19.59,19.49,19.55,468400.0,12.229,12.2854,12.2227,12.2604,468400.0
2005-01-31 09:30:00,19.65,19.81,19.63,19.75,416000.0,12.3231,12.4234,12.3105,12.3858,416000.0
2005-01-31 10:00:00,19.75,19.86,19.71,19.81,252800.0,12.3858,12.4548,12.3607,12.4234,252800.0
2005-01-31 10:30:00,19.83,19.86,19.73,19.75,230000.0,12.436,12.4548,12.3732,12.3858,230000.0
2005-01-31 11:00:00,19.74,19.75,19.7,19.72,157200.0,12.3795,12.3858,12.3544,12.367,157200.0
2005-01-31 11:30:00,19.73,19.75,19.67,19.72,154000.0,12.3732,12.3858,12.3356,12.367,154000.0
2005-01-31 12:00:00,19.72,19.82,19.71,19.81,256600.0,12.367,12.4297,12.3607,12.4234,256600.0
2005-01-31 12:30:00,19.81,19.83,19.8,19.8,265400.0,12.4234,12.436,12.4171,12.4171,265400.0
2005-01-31 13:00:00,19.8,19.8,19.75,19.76,102000.0,12.4171,12.4171,12.3858,12.3921,102000.0
2005-01-31 13:30:00,19.77,19.77,19.68,19.69,148400.0,12.3983,12.3983,12.3419,12.3482,148400.0
2005-01-31 14:00:00,19.69,19.78,19.67,19.68,208600.0,12.3482,12.4046,12.3356,12.3419,208600.0
2005-01-31 14:30:00,19.67,19.73,19.66,19.71,219200.0,12.3356,12.3732,12.3293,12.3607,219200.0
2005-01-31 15:00:00,19.71,19.73,19.65,19.67,305800.0,12.3607,12.3732,12.3231,12.3356,305800.0
2005-01-31 15:30:00,19.68,19.76,19.65,19.73,392000.0,12.3419,12.3921,12.3231,12.3732,392000.0
2005-02-01 09:30:00,19.75,19.75,19.34,19.35,1014200.0,12.3858,12.3858,12.1287,12.1349,1014200.0
2005-02-01 10:00:00,19.33,19.54,19.3,19.47,836800.0,12.1224,12.2541,12.1036,12.2102,836800.0
2005-02-01 10:30:00,19.5,19.5,19.36,19.37,505800.0,12.229,12.229,12.1412,12.1475,505800.0
2005-02-01 11:00:00,19.37,19.43,19.33,19.35,630000.0,12.1475,12.1851,12.1224,12.1349,630000.0
2005-02-01 11:30:00,19.35,19.37,19.34,19.35,439800.0,12.1349,12.1475,12.1287,12.1349,439800.0
2005-02-01 12:00:00,19.35,19.38,19.3,19.3,508200.0,12.1349,12.1537,12.1036,12.1036,508200.0
2005-02-01 12:30:00,19.3,19.33,19.3,19.33,348200.0,12.1036,12.1224,12.1036,12.1224,348200.0
2005-02-01 13:00:00,19.33,19.33,19.29,19.31,358800.0,12.1224,12.1224,12.0973,12.1098,358800.0
2005-02-01 13:30:00,19.31,19.31,19.25,19.29,294600.0,12.1098,12.1098,12.0722,12.0973,294600.0
2005-02-01 14:00:00,19.3,19.34,19.28,19.33,927800.0,12.1036,12.1287,12.091,12.1224,927800.0
2005-02-01 14:30:00,19.34,19.45,19.34,19.39,707000.0,12.1287,12.1976,12.1287,12.16,707000.0
2005-02-01 15:00:00,19.39,19.4,19.32,19.32,807600.0,12.16,12.1663,12.1161,12.1161,807600.0
2005-02-01 15:30:00,19.32,19.36,19.28,19.3,776800.0,12.1161,12.1412,12.091,12.1036,776800.0
2005-02-02 09:30:00,19.35,19.43,19.25,19.27,417400.0,12.1349,12.1851,12.0722,12.0848,417400.0
2005-02-02 10:00:00,19.25,19.4,19.25,19.38,268600.0,12.0722,12.1663,12.0722,12.1537,268600.0
2005-02-02 10:30:00,19.42,19.53,19.34,19.5,352200.0,12.1788,12.2478,12.1287,12.229,352200.0
2005-02-02 11:00:00,19.5,19.5,19.43,19.47,138000.0,12.229,12.229,12.1851,12.2102,138000.0
2005-02-02 11:30:00,19.47,19.49,19.43,19.45,165000.0,12.2102,12.2227,12.1851,12.1976,165000.0
2005-02-02 12:00:00,19.45,19.5,19.45,19.45,109000.0,12.1976,12.229,12.1976,12.1976,109000.0
2005-02-02 12:30:00,19.45,19.48,19.43,19.47,103000.0,12.1976,12.2165,12.1851,12.2102,103000.0
2005-02-02 13:00:00,19.46,19.48,19.43,19.48,92400.0,12.2039,12.2165,12.1851,12.2165,92400.0
2005-02-02 13:30:00,19.48,19.5,19.45,19.47,276800.0,12.2165,12.229,12.1976,12.2102,276800.0
2005-02-02 14:00:00,19.47,19.55,19.44,19.51,205800.0,12.2102,12.2604,12.1914,12.2353,205800.0
2005-02-02 14:30:00,19.5,19.5,19.4,19.46,251800.0,12.229,12.229,12.1663,12.2039,251800.0
2005-02-02 15:00:00,19.46,19.48,19.39,19.42,165600.0,12.2039,12.2165,12.16,12.1788,165600.0
2005-02-02 15:30:00,19.42,19.47,19.41,19.44,401600.0,12.1788,12.2102,12.1726,12.1914,401600.0
2005-02-03 09:30:00,19.47,19.49,19.34,19.43,246800.0,12.2102,12.2227,12.1287,12.1851,246800.0
2005-02-03 10:00:00,19.43,19.43,19.32,19.32,437200.0,12.1851,12.1851,12.1161,12.1161,437200.0
2005-02-03 10:30:00,19.32,19.35,19.25,19.29,250200.0,12.1161,12.1349,12.0722,12.0973,250200.0
2005-02-03 11:00:00,19.29,19.36,19.27,19.35,172600.0,12.0973,12.1412,12.0848,12.1349,172600.0
2005-02-03 11:30:00,19.33,19.36,19.32,19.33,129400.0,12.1224,12.1412,12.1161,12.1224,129400.0
2005-02-03 12:00:00,19.33,19.36,19.33,19.34,127800.0,12.1224,12.1412,12.1224,12.1287,127800.0
2005-02-03 12:30:00,19.34,19.35,19.25,19.3,254400.0,12.1287,12.1349,12.0722,12.1036,254400.0
2005-02-03 13:00:00,19.3,19.35,19.29,19.34,177800.0,12.1036,12.1349,12.0973,12.1287,177800.0
2005-02-03 13:30:00,19.35,19.42,19.34,19.4,260800.0,12.1349,12.1788,12.1287,12.1663,260800.0
2005-02-03 14:00:00,19.4,19.41,19.36,19.38,171800.0,12.1663,12.1726,12.1412,12.1537,171800.0
2005-02-03 14:30:00,19.38,19.47,19.36,19.36,190200.0,12.1537,12.2102,12.1412,12.1412,190200.0
2005-02-03 15:00:00,19.36,19.38,19.32,19.36,333400.0,12.1412,12.1537,12.1161,12.1412,333400.0
2005-02-03 15:30:00,19.36,19.38,19.34,19.38,427200.0,12.1412,12.1537,12.1287,12.1537,427200.0
2005-02-04 09:30:00,19.33,19.42,19.32,19.4,308000.0,12.1224,12.1788,12.1161,12.1663,308000.0
2005-02-04 10:00:00,19.39,19.44,19.35,19.43,182600.0,12.16,12.1914,12.1349,12.1851,182600.0
2005-02-04 10:30:00,19.43,19.43,19.39,19.41,388800.0,12.1851,12.1851,12.16,12.1726,388800.0
2005-02-04 11:00:00,19.4,19.41,19.38,19.41,533800.0,12.1663,12.1726,12.1537,12.1726,533800.0
2005-02-04 11:30:00,19.41,19.42,19.39,19.39,312000.0,12.1726,12.1788,12.16,12.16,312000.0
2005-02-04 12:00:00,19.39,19.4,19.38,19.4,141800.0,12.16,12.1663,12.1537,12.1663,141800.0
2005-02-04 12:30:00,19.4,19.41,19.39,19.41,362200.0,12.1663,12.1726,12.16,12.1726,362200.0
2005-02-04 13:00:00,19.41,19.41,19.37,19.4,215000.0,12.1726,12.1726,12.1475,12.1663,215000.0
2005-02-04 13:30:00,19.4,19.42,19.36,19.42,751600.0,12.1663,12.1788,12.1412,12.1788,751600.0
2005-02-04 14:00:00,19.42,19.42,19.4,19.41,163200.0,12.1788,12.1788,12.1663,12.1726,163200.0
2005-02-04 14:30:00,19.42,19.42,19.35,19.38,410800.0,12.1788,12.1788,12.1349,12.1537,410800.0
2005-02-04 15:00:00,19.39,19.42,19.38,19.42,559200.0,12.16,12.1788,12.1537,12.1788,559200.0
2005-02-04 15:30:00,19.43,19.43,19.42,19.42,583600.0,12.1851,12.1851,12.1788,12.1788,583600.0
2005-02-07 09:30:00,19.45,19.48,19.41,19.45,380200.0,12.1976,12.2165,12.1726,12.1976,380200.0
2005-02-07 10:00:00,19.46,19.49,19.43,19.45,191400.0,12.2039,12.2227,12.1851,12.1976,191400.0
2005-02-07 10:30:00,19.45,19.48,19.42,19.46,522800.0,12.1976,12.2165,12.1788,12.2039,522800.0
2005-02-07 11:00:00,19.46,19.46,19.43,19.46,146200.0,12.2039,12.2039,12.1851,12.2039,146200.0
2005-02-07 11:30:00,19.46,19.46,19.41,19.43,123600.0,12.2039,12.2039,12.1726,12.1851,123600.0
2005-02-07 12:00:00,19.44,19.47,19.41,19.45,241600.0,12.1914,12.2102,12.1726,12.1976,241600.0
2005-02-07 12:30:00,19.45,19.46,19.43,19.46,144400.0,12.1976,12.2039,12.1851,12.2039,144400.0
2005-02-07 13:00:00,19.46,19.47,19.45,19.47,141600.0,12.2039,12.2102,12.1976,12.2102,141600.0
2005-02-07 13:30:00,19.47,19.48,19.45,19.45,172800.0,12.2102,12.2165,12.1976,12.1976,172800.0
2005-02-07 14:00:00,19.45,19.49,19.45,19.47,113400.0,12.1976,12.2227,12.1976,12.2102,113400.0
2005-02-07 14:30:00,19.47,19.48,19.46,19.46,244400.0,12.2102,12.2165,12.2039,12.2039,244400.0
2005-02-07 15:00:00,19.46,19.5,19.45,19.5,425400.0,12.2039,12.229,12.1976,12.229,425400.0
2005-02-07 15:30:00,19.5,19.5,19.44,19.48,482000.0,12.229,12.229,12.1914,12.2165,482000.0
2005-02-08 09:30:00,19.51,19.51,19.35,19.43,310000.0,12.2353,12.2353,12.1349,12.1851,310000.0
2005-02-08 10:00:00,19.45,19.45,19.38,19.38,92200.0,12.1976,12.1976,12.1537,12.1537,92200.0
2005-02-08 10:30:00,19.38,19.48,19.38,19.47,113600.0,12.1537,12.2165,12.1537,12.2102,113600.0
2005-02-08 11:00:00,19.47,19.47,19.42,19.44,139600.0,12.2102,12.2102,12.1788,12.1914,139600.0
2005-02-08 11:30:00,19.44,19.44,19.34,19.34,213200.0,12.1914,12.1914,12.1287,12.1287,213200.0
2005-02-08 12:00:00,19.35,19.36,19.28,19.33,229400.0,12.1349,12.1412,12.091,12.1224,229400.0
2005-02-08 12:30:00,19.32,19.33,19.28,19.3,106800.0,12.1161,12.1224,12.091,12.1036,106800.0
2005-02-08 13:00:00,19.3,19.31,19.28,19.31,170200.0,12.1036,12.1098,12.091,12.1098,170200.0
2005-02-08 13:30:00,19.31,19.34,19.31,19.33,153400.0,12.1098,12.1287,12.1098,12.1224,153400.0
2005-02-08 14:00:00,19.33,19.36,19.32,19.35,105800.0,12.1224,12.1412,12.1161,12.1349,105800.0
2005-02-08 14:30:00,19.34,19.36,19.31,19.31,140600.0,12.1287,12.1412,12.1098,12.1098,140600.0
2005-02-08 15:00:00,19.31,19.33,19.27,19.27,194400.0,12.1098,12.1224,12.0848,12.0848,194400.0
2005-02-08 15:30:00,19.26,19.31,19.24,19.28,329200.0,12.0785,12.1098,12.0659,12.091,329200.0
2005-02-09 09:30:00,19.19,19.32,19.18,19.27,270200.0,12.0346,12.1161,12.0283,12.0848,270200.0
2005-02-09 10:00:00,19.27,19.33,19.26,19.3,244400.0,12.0848,12.1224,12.0785,12.1036,244400.0
2005-02-09 10:30:00,19.3,19.32,19.24,19.26,193800.0,12.1036,12.1161,12.0659,12.0785,193800.0
2005-02-09 11:00:00,19.25,19.31,19.25,19.28,107200.0,12.0722,12.1098,12.0722,12.091,107200.0
2005-02-09 11:30:00,19.28,19.28,19.24,19.26,157600.0,12.091,12.091,12.0659,12.0785,157600.0
2005-02-09 12:00:00,19.25,19.29,19.22,19.23,138200.0,12.0722,12.0973,12.0534,12.0597,138200.0
2005-02-09 12:30:00,19.23,19.25,19.23,19.24,44200.0,12.0597,12.0722,12.0597,12.0659,44200.0
2005-02-09 13:00:00,19.24,19.28,19.24,19.28,252400.0,12.0659,12.091,12.0659,12.091,252400.0
2005-02-09 13:30:00,19.28,19.29,19.25,19.26,98000.0,12.091,12.0973,12.0722,12.0785,98000.0
2005-02-09 14:00:00,19.27,19.27,19.2,19.22,171600.0,12.0848,12.0848,12.0409,12.0534,171600.0
2005-02-09 14:30:00,19.22,19.25,19.22,19.24,173600.0,12.0534,12.0722,12.0534,12.0659,173600.0
2005-02-09 15:00:00,19.23,19.27,19.22,19.26,221400.0,12.0597,12.0848,12.0534,12.0785,221400.0
2005-02-09 15:30:00,19.27,19.27,19.22,19.23,520400.0,12.0848,12.0848,12.0534,12.0597,520400.0
2005-02-10 09:30:00,19.36,19.4,19.28,19.4,226200.0,12.1412,12.1663,12.091,12.1663,226200.0
2005-02-10 10:00:00,19.37,19.4,19.33,19.36,198000.0,12.1475,12.1663,12.1224,12.1412,198000.0
2005-02-10 10:30:00,19.36,19.36,19.32,19.36,212200.0,12.1412,12.1412,12.1161,12.1412,212200.0
2005-02-10 11:00:00,19.36,19.38,19.35,19.38,149600.0,12.1412,12.1537,12.1349,12.1537,149600.0
2005-02-10 11:30:00,19.38,19.39,19.35,19.35,128600.0,12.1537,12.16,12.1349,12.1349,128600.0
2005-02-10 12:00:00,19.35,19.36,19.32,19.34,74400.0,12.1349,12.1412,12.1161,12.1287,74400.0
2005-02-10 12:30:00,19.35,19.36,19.34,19.34,74800.0,12.1349,12.1412,12.1287,12.1287,74800.0
2005-02-10 13:00:00,19.34,19.35,19.31,19.35,145400.0,12.1287,12.1349,12.1098,12.1349,145400.0
2005-02-10 13:30:00,19.34,19.37,19.34,19.35,308600.0,12.1287,12.1475,12.1287,12.1349,308600.0
2005-02-10 14:00:00,19.35,19.36,19.33,19.33,188800.0,12.1349,12.1412,12.1224,12.1224,188800.0
2005-02-10 14:30:00,19.33,19.38,19.33,19.36,157600.0,12.1224,12.1537,12.1224,12.1412,157600.0
2005-02-10 15:00:00,19.36,19.41,19.35,19.41,274600.0,12.1412,12.1726,12.1349,12.1726,274600.0
2005-02-10 15:30:00,19.4,19.4,19.35,19.4,262400.0,12.1663,12.1663,12.1349,12.1663,262400.0
2005-02-11 09:30:00,19.41,19.48,19.36,19.43,275600.0,12.1726,12.2165,12.1412,12.1851,275600.0
2005-02-11 10:00:00,19.43,19.47,19.43,19.45,418800.0,12.1851,12.2102,12.1851,12.1976,418800.0
2005-02-11 10:30:00,19.45,19.45,19.42,19.45,196600.0,12.1976,12.1976,12.1788,12.1976,196600.0
2005-02-11 11:00:00,19.45,19.58,19.43,19.57,769200.0,12.1976,12.2792,12.1851,12.2729,769200.0
2005-02-11 11:30:00,19.58,19.61,19.54,19.56,211200.0,12.2792,12.298,12.2541,12.2666,211200.0
2005-02-11 12:00:00,19.56,19.59,19.53,19.56,294600.0,12.2666,12.2854,12.2478,12.2666,294600.0
2005-02-11 12:30:00,19.55,19.61,19.55,19.57,102000.0,12.2604,12.298,12.2604,12.2729,102000.0
2005-02-11 13:00:00,19.57,19.57,19.52,19.52,186600.0,12.2729,12.2729,12.2415,12.2415,186600.0
2005-02-11 13:30:00,19.52,19.55,19.52,19.55,274400.0,12.2415,12.2604,12.2415,12.2604,274400.0
2005-02-11 14:00:00,19.55,19.55,19.5,19.52,102800.0,12.2604,12.2604,12.229,12.2415,102800.0
2005-02-11 14:30:00,19.52,19.53,19.51,19.52,163400.0,12.2415,12.2478,12.2353,12.2415,163400.0
2005-02-11 15:00:00,19.51,19.53,19.49,19.49,88600.0,12.2353,12.2478,12.2227,12.2227,88600.0
2005-02-11 15:30:00,19.49,19.51,19.48,19.48,458600.0,12.2227,12.2353,12.2165,12.2165,458600.0
2005-02-14 09:30:00,19.43,19.43,19.35,19.38,271800.0,12.1851,12.1851,12.1349,12.1537,271800.0
2005-02-14 10:00:00,19.38,19.46,19.37,19.46,108000.0,12.1537,12.2039,12.1475,12.2039,108000.0
2005-02-14 10:30:00,19.47,19.56,19.47,19.54,252400.0,12.2102,12.2666,12.2102,12.2541,252400.0
2005-02-14 11:00:00,19.54,19.68,19.53,19.68,239000.0,12.2541,12.3419,12.2478,12.3419,239000.0
2005-02-14 11:30:00,19.68,19.74,19.68,19.71,208400.0,12.3419,12.3795,12.3419,12.3607,208400.0
2005-02-14 12:00:00,19.72,19.72,19.68,19.71,129800.0,12.367,12.367,12.3419,12.3607,129800.0
2005-02-14 12:30:00,19.71,19.72,19.67,19.67,87800.0,12.3607,12.367,12.3356,12.3356,87800.0
2005-02-14 13:00:00,19.68,19.68,19.65,19.65,59600.0,12.3419,12.3419,12.3231,12.3231,59600.0
2005-02-14 13:30:00,19.65,19.65,19.61,19.61,66400.0,12.3231,12.3231,12.298,12.298,66400.0
2005-02-14 14:00:00,19.61,19.65,19.6,19.61,240400.0,12.298,12.3231,12.2917,12.298,240400.0
2005-02-14 14:30:00,19.62,19.67,19.56,19.67,359400.0,12.3043,12.3356,12.2666,12.3356,359400.0
2005-02-14 15:00:00,19.66,19.69,19.63,19.67,341000.0,12.3293,12.3482,12.3105,12.3356,341000.0
2005-02-14 15:30:00,19.68,19.68,19.62,19.64,633600.0,12.3419,12.3419,12.3043,12.3168,633600.0
2005-02-15 09:30:00,19.58,19.73,19.57,19.7,279000.0,12.2792,12.3732,12.2729,12.3544,279000.0
2005-02-15 10:00:00,19.7,19.72,19.65,19.68,243000.0,12.3544,12.367,12.3231,12.3419,243000.0
2005-02-15 10:30:00,19.68,19.73,19.68,19.72,403800.0,12.3419,12.3732,12.3419,12.367,403800.0
2005-02-15 11:00:00,19.72,19.72,19.66,19.7,334800.0,12.367,12.367,12.3293,12.3544,334800.0
2005-02-15 11:30:00,19.69,19.7,19.68,19.7,119200.0,12.3482,12.3544,12.3419,12.3544,119200.0
2005-02-15 12:00:00,19.7,19.73,19.68,19.7,311400.0,12.3544,12.3732,12.3419,12.3544,311400.0
2005-02-15 12:30:00,19.7,19.72,19.7,19.71,121000.0,12.3544,12.367,12.3544,12.3607,121000.0
2005-02-15 13:00:00,19.71,19.73,19.65,19.66,164400.0,12.3607,12.3732,12.3231,12.3293,164400.0
2005-02-15 13:30:00,19.66,19.72,19.61,19.72,159000.0,12.3293,12.367,12.298,12.367,159000.0
2005-02-15 14:00:00,19.72,19.8,19.71,19.78,418600.0,12.367,12.4171,12.3607,12.4046,418600.0
2005-02-15 14:30:00,19.79,19.79,19.72,19.75,163200.0,12.4109,12.4109,12.367,12.3858,163200.0
2005-02-15 15:00:00,19.75,19.81,19.75,19.8,381400.0,12.3858,12.4234,12.3858,12.4171,381400.0
2005-02-15 15:30:00,19.8,19.82,19.75,19.81,367600.0,12.4171,12.4297,12.3858,12.4234,367600.0
2005-02-16 09:30:00,19.75,19.76,19.64,19.64,313000.0,12.4207,12.427,12.3515,12.3515,313000.0
2005-02-16 10:00:00,19.63,19.68,19.59,19.63,207400.0,12.3453,12.3767,12.3201,12.3453,207400.0
2005-02-16 10:30:00,19.63,19.66,19.6,19.61,252000.0,12.3453,12.3641,12.3264,12.3327,252000.0
2005-02-16 11:00:00,19.61,19.63,19.56,19.61,203400.0,12.3327,12.3453,12.3012,12.3327,203400.0
2005-02-16 11:30:00,19.6,19.63,19.6,19.63,125600.0,12.3264,12.3453,12.3264,12.3453,125600.0
2005-02-16 12:00:00,19.63,19.63,19.54,19.55,267000.0,12.3453,12.3453,12.2887,12.2949,267000.0
2005-02-16 12:30:00,19.54,19.54,19.48,19.49,113600.0,12.2887,12.2887,12.2509,12.2572,113600.0
2005-02-16 13:00:00,19.49,19.5,19.35,19.4,282000.0,12.2572,12.2635,12.1692,12.2006,282000.0
2005-02-16 13:30:00,19.39,19.4,19.35,19.38,281800.0,12.1943,12.2006,12.1692,12.188,281800.0
2005-02-16 14:00:00,19.38,19.41,19.36,19.41,203800.0,12.188,12.2069,12.1755,12.2069,203800.0
2005-02-16 14:30:00,19.42,19.53,19.41,19.53,241400.0,12.2132,12.2824,12.2069,12.2824,241400.0
2005-02-16 15:00:00,19.53,19.55,19.49,19.49,230400.0,12.2824,12.2949,12.2572,12.2572,230400.0
2005-02-16 15:30:00,19.49,19.53,19.45,19.48,333600.0,12.2572,12.2824,12.2321,12.2509,333600.0
2005-02-17 09:30:00,19.43,19.54,19.4,19.45,240000.0,12.2195,12.2887,12.2006,12.2321,240000.0
2005-02-17 10:00:00,19.46,19.53,19.4,19.41,230000.0,12.2383,12.2824,12.2006,12.2069,230000.0
2005-02-17 10:30:00,19.42,19.45,19.38,19.4,148400.0,12.2132,12.2321,12.188,12.2006,148400.0
2005-02-17 11:00:00,19.41,19.48,19.38,19.46,155600.0,12.2069,12.2509,12.188,12.2383,155600.0
2005-02-17 11:30:00,19.48,19.52,19.46,19.5,134200.0,12.2509,12.2761,12.2383,12.2635,134200.0
2005-02-17 12:00:00,19.51,19.55,19.48,19.55,138800.0,12.2698,12.2949,12.2509,12.2949,138800.0
2005-02-17 12:30:00,19.55,19.55,19.46,19.47,173800.0,12.2949,12.2949,12.2383,12.2446,173800.0
2005-02-17 13:00:00,19.47,19.5,19.45,19.45,86600.0,12.2446,12.2635,12.2321,12.2321,86600.0
2005-02-17 13:30:00,19.46,19.5,19.45,19.48,121600.0,12.2383,12.2635,12.2321,12.2509,121600.0
2005-02-17 14:00:00,19.48,19.5,19.47,19.5,154600.0,12.2509,12.2635,12.2446,12.2635,154600.0
2005-02-17 14:30:00,19.5,19.52,19.49,19.5,454200.0,12.2635,12.2761,12.2572,12.2635,454200.0
2005-02-17 15:00:00,19.5,19.5,19.44,19.46,310000.0,12.2635,12.2635,12.2258,12.2383,310000.0
2005-02-17 15:30:00,19.46,19.49,19.38,19.38,322600.0,12.2383,12.2572,12.188,12.188,322600.0
2005-02-18 09:30:00,19.43,19.49,19.35,19.47,395000.0,12.2195,12.2572,12.1692,12.2446,395000.0
2005-02-18 10:00:00,19.46,19.52,19.43,19.46,223800.0,12.2383,12.2761,12.2195,12.2383,223800.0
2005-02-18 10:30:00,19.45,19.45,19.4,19.43,148600.0,12.2321,12.2321,12.2006,12.2195,148600.0
2005-02-18 11:00:00,19.43,19.43,19.39,19.39,169800.0,12.2195,12.2195,12.1943,12.1943,169800.0
2005-02-18 11:30:00,19.41,19.41,19.35,19.4,170800.0,12.2069,12.2069,12.1692,12.2006,170800.0
2005-02-18 12:00:00,19.4,19.42,19.36,19.41,186800.0,12.2006,12.2132,12.1755,12.2069,186800.0
2005-02-18 12:30:00,19.4,19.42,19.39,19.39,148000.0,12.2006,12.2132,12.1943,12.1943,148000.0
2005-02-18 13:00:00,19.4,19.41,19.38,19.38,112800.0,12.2006,12.2069,12.188,12.188,112800.0
2005-02-18 13:30:00,19.37,19.39,19.32,19.34,191000.0,12.1817,12.1943,12.1503,12.1629,191000.0
2005-02-18 14:00:00,19.34,19.42,19.33,19.37,360600.0,12.1629,12.2132,12.1566,12.1817,360600.0
2005-02-18 14:30:00,19.37,19.41,19.36,19.38,240600.0,12.1817,12.2069,12.1755,12.188,240600.0
2005-02-18 15:00:00,19.38,19.38,19.33,19.36,193000.0,12.188,12.188,12.1566,12.1755,193000.0
2005-02-18 15:30:00,19.36,19.38,19.34,19.34,199400.0,12.1755,12.188,12.1629,12.1629,199400.0
2005-02-22 09:30:00,19.17,19.28,19.11,19.21,333600.0,12.056,12.1251,12.0182,12.0811,333600.0
2005-02-22 10:00:00,19.24,19.25,19.1,19.14,237400.0,12.1,12.1063,12.0119,12.0371,237400.0
2005-02-22 10:30:00,19.14,19.15,19.05,19.07,268800.0,12.0371,12.0434,11.9805,11.9931,268800.0
2005-02-22 11:00:00,19.08,19.11,18.95,18.96,486800.0,11.9994,12.0182,11.9176,11.9239,486800.0
2005-02-22 11:30:00,18.96,18.99,18.92,18.93,490400.0,11.9239,11.9428,11.8987,11.905,490400.0
2005-02-22 12:00:00,18.93,18.96,18.78,18.81,594600.0,11.905,11.9239,11.8107,11.8296,594600.0
2005-02-22 12:30:00,18.8,18.8,18.67,18.71,428000.0,11.8233,11.8233,11.7415,11.7667,428000.0
2005-02-22 13:00:00,18.7,18.84,18.69,18.82,607000.0,11.7604,11.8484,11.7541,11.8359,607000.0
2005-02-22 13:30:00,18.82,18.83,18.73,18.73,428200.0,11.8359,11.8421,11.7793,11.7793,428200.0
2005-02-22 14:00:00,18.74,18.81,18.74,18.79,355800.0,11.7855,11.8296,11.7855,11.817,355800.0
2005-02-22 14:30:00,18.79,18.81,18.78,18.79,535400.0,11.817,11.8296,11.8107,11.817,535400.0
2005-02-22 15:00:00,18.79,18.81,18.78,18.78,358000.0,11.817,11.8296,11.8107,11.8107,358000.0
2005-02-22 15:30:00,18.79,18.79,18.72,18.75,644400.0,11.817,11.817,11.773,11.7918,644400.0
2005-02-23 09:30:00,18.71,18.95,18.7,18.8,569800.0,11.7667,11.9176,11.7604,11.8233,569800.0
2005-02-23 10:00:00,18.8,18.88,18.77,18.82,292000.0,11.8233,11.8736,11.8044,11.8359,292000.0
2005-02-23 10:30:00,18.82,18.83,18.73,18.75,178000.0,11.8359,11.8421,11.7793,11.7918,178000.0
2005-02-23 11:00:00,18.75,18.81,18.73,18.81,268000.0,11.7918,11.8296,11.7793,11.8296,268000.0
2005-02-23 11:30:00,18.81,18.81,18.75,18.8,217800.0,11.8296,11.8296,11.7918,11.8233,217800.0
2005-02-23 12:00:00,18.8,18.8,18.75,18.75,134600.0,11.8233,11.8233,11.7918,11.7918,134600.0
2005-02-23 12:30:00,18.75,18.77,18.7,18.71,134000.0,11.7918,11.8044,11.7604,11.7667,134000.0
2005-02-23 13:00:00,18.71,18.71,18.68,18.68,172800.0,11.7667,11.7667,11.7478,11.7478,172800.0
2005-02-23 13:30:00,18.68,18.74,18.66,18.74,377200.0,11.7478,11.7855,11.7352,11.7855,377200.0
2005-02-23 14:00:00,18.74,18.77,18.72,18.77,388800.0,11.7855,11.8044,11.773,11.8044,388800.0
2005-02-23 14:30:00,18.77,18.8,18.73,18.75,190200.0,11.8044,11.8233,11.7793,11.7918,190200.0
2005-02-23 15:00:00,18.75,18.8,18.72,18.79,350200.0,11.7918,11.8233,11.773,11.817,350200.0
2005-02-23 15:30:00,18.79,18.8,18.74,18.75,489400.0,11.817,11.8233,11.7855,11.7918,489400.0
2005-02-24 09:30:00,18.75,18.84,18.63,18.64,306000.0,11.7918,11.8484,11.7164,11.7227,306000.0
2005-02-24 10:00:00,18.64,18.74,18.63,18.68,381200.0,11.7227,11.7855,11.7164,11.7478,381200.0
2005-02-24 10:30:00,18.69,18.78,18.68,18.7,552600.0,11.7541,11.8107,11.7478,11.7604,552600.0
2005-02-24 11:00:00,18.71,18.8,18.7,18.79,262200.0,11.7667,11.8233,11.7604,11.817,262200.0
2005-02-24 11:30:00,18.79,18.8,18.75,18.78,124400.0,11.817,11.8233,11.7918,11.8107,124400.0
2005-02-24 12:00:00,18.78,18.8,18.77,18.78,304800.0,11.8107,11.8233,11.8044,11.8107,304800.0
2005-02-24 12:30:00,18.78,18.8,18.75,18.78,559800.0,11.8107,11.8233,11.7918,11.8107,559800.0
2005-02-24 13:00:00,18.78,18.8,18.76,18.8,145600.0,11.8107,11.8233,11.7981,11.8233,145600.0
2005-02-24 13:30:00,18.8,18.83,18.78,18.8,313200.0,11.8233,11.8421,11.8107,11.8233,313200.0
2005-02-24 14:00:00,18.8,18.94,18.8,18.93,456200.0,11.8233,11.9113,11.8233,11.905,456200.0
2005-02-24 14:30:00,18.93,18.98,18.9,18.93,425400.0,11.905,11.9365,11.8862,11.905,425400.0
2005-02-24 15:00:00,18.93,18.98,18.92,18.97,391800.0,11.905,11.9365,11.8987,11.9302,391800.0
2005-02-24 15:30:00,18.97,18.99,18.95,18.99,476800.0,11.9302,11.9428,11.9176,11.9428,476800.0
2005-02-25 09:30:00,18.94,19.06,18.93,19.0,321600.0,11.9113,11.9868,11.905,11.9491,321600.0
2005-02-25 10:00:00,18.99,19.08,18.95,19.06,152200.0,11.9428,11.9994,11.9176,11.9868,152200.0
2005-02-25 10:30:00,19.07,19.13,19.06,19.13,203400.0,11.9931,12.0308,11.9868,12.0308,203400.0
2005-02-25 11:00:00,19.13,19.18,19.12,19.18,266400.0,12.0308,12.0623,12.0245,12.0623,266400.0
2005-02-25 11:30:00,19.17,19.29,19.17,19.29,303600.0,12.056,12.1314,12.056,12.1314,303600.0
2005-02-25 12:00:00,19.28,19.29,19.26,19.27,328000.0,12.1251,12.1314,12.1126,12.1189,328000.0
2005-02-25 12:30:00,19.27,19.32,19.26,19.32,216200.0,12.1189,12.1503,12.1126,12.1503,216200.0
2005-02-25 13:00:00,19.31,19.34,19.27,19.28,231200.0,12.144,12.1629,12.1189,12.1251,231200.0
2005-02-25 13:30:00,19.27,19.3,19.27,19.28,238200.0,12.1189,12.1377,12.1189,12.1251,238200.0
2005-02-25 14:00:00,19.28,19.41,19.27,19.36,204000.0,12.1251,12.2069,12.1189,12.1755,204000.0
2005-02-25 14:30:00,19.36,19.39,19.34,19.35,215000.0,12.1755,12.1943,12.1629,12.1692,215000.0
2005-02-25 15:00:00,19.35,19.39,19.32,19.39,311600.0,12.1692,12.1943,12.1503,12.1943,311600.0
2005-02-25 15:30:00,19.39,19.4,19.35,19.38,437000.0,12.1943,12.2006,12.1692,12.188,437000.0
2005-02-28 09:30:00,19.33,19.36,19.09,19.14,236000.0,12.1566,12.1755,12.0057,12.0371,236000.0
2005-02-28 10:00:00,19.13,19.15,19.04,19.04,191600.0,12.0308,12.0434,11.9742,11.9742,191600.0
2005-02-28 10:30:00,19.04,19.15,19.04,19.1,291400.0,11.9742,12.0434,11.9742,12.0119,291400.0
2005-02-28 11:00:00,19.1,19.16,19.1,19.15,415600.0,12.0119,12.0497,12.0119,12.0434,415600.0
2005-02-28 11:30:00,19.14,19.21,19.13,19.19,287200.0,12.0371,12.0811,12.0308,12.0685,287200.0
2005-02-28 12:00:00,19.18,19.18,19.08,19.1,221200.0,12.0623,12.0623,11.9994,12.0119,221200.0
2005-02-28 12:30:00,19.1,19.17,19.1,19.15,180400.0,12.0119,12.056,12.0119,12.0434,180400.0
2005-02-28 13:00:00,19.15,19.17,19.14,19.15,88400.0,12.0434,12.056,12.0371,12.0434,88400.0
2005-02-28 13:30:00,19.16,19.16,19.11,19.14,115000.0,12.0497,12.0497,12.0182,12.0371,115000.0
2005-02-28 14:00:00,19.14,19.16,19.13,19.13,184600.0,12.0371,12.0497,12.0308,12.0308,184600.0
2005-02-28 14:30:00,19.13,19.17,19.13,19.15,144800.0,12.0308,12.056,12.0308,12.0434,144800.0
2005-02-28 15:00:00,19.15,19.27,19.15,19.27,413400.0,12.0434,12.1189,12.0434,12.1189,413400.0
2005-02-28 15:30:00,19.27,19.3,19.16,19.2,587800.0,12.1189,12.1377,12.0497,12.0748,587800.0
2005-03-01 09:30:00,19.25,19.27,19.16,19.27,312600.0,12.1063,12.1189,12.0497,12.1189,312600.0
2005-03-01 10:00:00,19.26,19.35,19.21,19.24,831000.0,12.1126,12.1692,12.0811,12.1,831000.0
2005-03-01 10:30:00,19.24,19.3,19.24,19.27,165600.0,12.1,12.1377,12.1,12.1189,165600.0
2005-03-01 11:00:00,19.27,19.27,19.15,19.15,258200.0,12.1189,12.1189,12.0434,12.0434,258200.0
2005-03-01 11:30:00,19.16,19.25,19.16,19.23,158600.0,12.0497,12.1063,12.0497,12.0937,158600.0
2005-03-01 12:00:00,19.22,19.23,19.2,19.21,103800.0,12.0874,12.0937,12.0748,12.0811,103800.0
2005-03-01 12:30:00,19.21,19.21,19.11,19.17,145800.0,12.0811,12.0811,12.0182,12.056,145800.0
2005-03-01 13:00:00,19.17,19.2,19.13,19.16,149600.0,12.056,12.0748,12.0308,12.0497,149600.0
2005-03-01 13:30:00,19.16,19.18,19.13,19.16,125200.0,12.0497,12.0623,12.0308,12.0497,125200.0
2005-03-01 14:00:00,19.17,19.2,19.13,19.13,133800.0,12.056,12.0748,12.0308,12.0308,133800.0
2005-03-01 14:30:00,19.13,19.18,19.12,19.15,169600.0,12.0308,12.0623,12.0245,12.0434,169600.0
2005-03-01 15:00:00,19.15,19.21,19.11,19.12,225600.0,12.0434,12.0811,12.0182,12.0245,225600.0
2005-03-01 15:30:00,19.13,19.14,19.05,19.05,545600.0,12.0308,12.0371,11.9805,11.9805,545600.0
2005-03-02 09:30:00,19.04,19.12,18.97,19.0,388800.0,11.9742,12.0245,11.9302,11.9491,388800.0
2005-03-02 10:00:00,19.0,19.14,19.0,19.05,544200.0,11.9491,12.0371,11.9491,11.9805,544200.0
2005-03-02 10:30:00,19.05,19.09,19.02,19.04,381200.0,11.9805,12.0057,11.9616,11.9742,381200.0
2005-03-02 11:00:00,19.04,19.21,19.02,19.11,337600.0,11.9742,12.0811,11.9616,12.0182,337600.0
2005-03-02 11:30:00,19.11,19.16,19.09,19.1,236200.0,12.0182,12.0497,12.0057,12.0119,236200.0
2005-03-02 12:00:00,19.1,19.14,19.08,19.11,138800.0,12.0119,12.0371,11.9994,12.0182,138800.0
2005-03-02 12:30:00,19.11,19.12,19.08,19.08,161600.0,12.0182,12.0245,11.9994,11.9994,161600.0
2005-03-02 13:00:00,19.07,19.08,19.0,19.06,330600.0,11.9931,11.9994,11.9491,11.9868,330600.0
2005-03-02 13:30:00,19.05,19.09,19.02,19.05,193200.0,11.9805,12.0057,11.9616,11.9805,193200.0
2005-03-02 14:00:00,19.04,19.07,19.03,19.03,294200.0,11.9742,11.9931,11.9679,11.9679,294200.0
2005-03-02 14:30:00,19.02,19.04,19.0,19.03,401000.0,11.9616,11.9742,11.9491,11.9679,401000.0
2005-03-02 15:00:00,19.02,19.05,19.01,19.05,310200.0,11.9616,11.9805,11.9553,11.9805,310200.0
2005-03-02 15:30:00,19.04,19.05,19.0,19.0,418200.0,11.9742,11.9805,11.9491,11.9491,418200.0
2005-03-03 09:30:00,19.08,19.13,19.0,19.06,275200.0,11.9994,12.0308,11.9491,11.9868,275200.0
2005-03-03 10:00:00,19.06,19.16,19.05,19.11,219200.0,11.9868,12.0497,11.9805,12.0182,219200.0
2005-03-03 10:30:00,19.11,19.24,19.11,19.24,223600.0,12.0182,12.1,12.0182,12.1,223600.0
2005-03-03 11:00:00,19.24,19.24,19.17,19.18,209600.0,12.1,12.1,12.056,12.0623,209600.0
2005-03-03 11:30:00,19.18,19.28,19.16,19.18,328400.0,12.0623,12.1251,12.0497,12.0623,328400.0
2005-03-03 12:00:00,19.18,19.26,19.18,19.25,266000.0,12.0623,12.1126,12.0623,12.1063,266000.0
2005-03-03 12:30:00,19.25,19.43,19.23,19.43,277400.0,12.1063,12.2195,12.0937,12.2195,277400.0
2005-03-03 13:00:00,19.43,19.52,19.4,19.41,445400.0,12.2195,12.2761,12.2006,12.2069,445400.0
2005-03-03 13:30:00,19.41,19.48,19.4,19.47,234200.0,12.2069,12.2509,12.2006,12.2446,234200.0
2005-03-03 14:00:00,19.47,19.54,19.47,19.53,331000.0,12.2446,12.2887,12.2446,12.2824,331000.0
2005-03-03 14:30:00,19.53,19.59,19.49,19.49,424200.0,12.2824,12.3201,12.2572,12.2572,424200.0
2005-03-03 15:00:00,19.49,19.53,19.46,19.47,287200.0,12.2572,12.2824,12.2383,12.2446,287200.0
2005-03-03 15:30:00,19.46,19.52,19.46,19.49,673400.0,12.2383,12.2761,12.2383,12.2572,673400.0
2005-03-04 09:30:00,19.53,19.61,19.45,19.61,348200.0,12.2824,12.3327,12.2321,12.3327,348200.0
2005-03-04 10:00:00,19.6,19.67,19.57,19.64,301000.0,12.3264,12.3704,12.3075,12.3515,301000.0
2005-03-04 10:30:00,19.64,19.66,19.56,19.58,127200.0,12.3515,12.3641,12.3012,12.3138,127200.0
2005-03-04 11:00:00,19.57,19.61,19.55,19.61,188400.0,12.3075,12.3327,12.2949,12.3327,188400.0
2005-03-04 11:30:00,19.61,19.63,19.59,19.61,113200.0,12.3327,12.3453,12.3201,12.3327,113200.0
2005-03-04 12:00:00,19.6,19.63,19.6,19.61,249600.0,12.3264,12.3453,12.3264,12.3327,249600.0
2005-03-04 12:30:00,19.61,19.64,19.6,19.64,133000.0,12.3327,12.3515,12.3264,12.3515,133000.0
2005-03-04 13:00:00,19.63,19.64,19.59,19.59,204800.0,12.3453,12.3515,12.3201,12.3201,204800.0
2005-03-04 13:30:00,19.59,19.63,19.59,19.63,181800.0,12.3201,12.3453,12.3201,12.3453,181800.0
2005-03-04 14:00:00,19.63,19.65,19.59,19.61,251000.0,12.3453,12.3578,12.3201,12.3327,251000.0
2005-03-04 14:30:00,19.61,19.61,19.58,19.61,101200.0,12.3327,12.3327,12.3138,12.3327,101200.0
2005-03-04 15:00:00,19.61,19.65,19.61,19.63,201800.0,12.3327,12.3578,12.3327,12.3453,201800.0
2005-03-04 15:30:00,19.63,19.64,19.59,19.6,274800.0,12.3453,12.3515,12.3201,12.3264,274800.0
2005-03-07 09:30:00,19.66,19.7,19.56,19.59,259400.0,12.3641,12.3893,12.3012,12.3201,259400.0
2005-03-07 10:00:00,19.6,19.68,19.57,19.66,423200.0,12.3264,12.3767,12.3075,12.3641,423200.0
2005-03-07 10:30:00,19.66,19.77,19.66,19.74,400600.0,12.3641,12.4333,12.3641,12.4144,400600.0
2005-03-07 11:00:00,19.73,19.76,19.72,19.75,366800.0,12.4081,12.427,12.4019,12.4207,366800.0
2005-03-07 11:30:00,19.75,19.85,19.74,19.85,273000.0,12.4207,12.4836,12.4144,12.4836,273000.0
2005-03-07 12:00:00,19.85,19.86,19.75,19.77,409200.0,12.4836,12.4899,12.4207,12.4333,409200.0
2005-03-07 12:30:00,19.77,19.82,19.75,19.79,168400.0,12.4333,12.4647,12.4207,12.4459,168400.0
2005-03-07 13:00:00,19.78,19.79,19.72,19.74,139200.0,12.4396,12.4459,12.4019,12.4144,139200.0
2005-03-07 13:30:00,19.73,19.75,19.71,19.74,142800.0,12.4081,12.4207,12.3956,12.4144,142800.0
2005-03-07 14:00:00,19.74,19.76,19.68,19.7,149200.0,12.4144,12.427,12.3767,12.3893,149200.0
2005-03-07 14:30:00,19.7,19.75,19.69,19.75,132600.0,12.3893,12.4207,12.383,12.4207,132600.0
2005-03-07 15:00:00,19.75,19.78,19.73,19.75,161200.0,12.4207,12.4396,12.4081,12.4207,161200.0
2005-03-07 15:30:00,19.75,19.75,19.68,19.68,269400.0,12.4207,12.4207,12.3767,12.3767,269400.0
2005-03-08 09:30:00,19.61,19.76,19.61,19.67,331800.0,12.3327,12.427,12.3327,12.3704,331800.0
2005-03-08 10:00:00,19.67,19.69,19.56,19.66,207800.0,12.3704,12.383,12.3012,12.3641,207800.0
2005-03-08 10:30:00,19.68,19.76,19.65,19.75,152000.0,12.3767,12.427,12.3578,12.4207,152000.0
2005-03-08 11:00:00,19.75,19.86,19.71,19.83,256200.0,12.4207,12.4899,12.3956,12.471,256200.0
2005-03-08 11:30:00,19.83,19.9,19.79,19.85,295000.0,12.471,12.5151,12.4459,12.4836,295000.0
2005-03-08 12:00:00,19.85,19.86,19.79,19.8,229600.0,12.4836,12.4899,12.4459,12.4522,229600.0
2005-03-08 12:30:00,19.79,19.81,19.78,19.79,192600.0,12.4459,12.4585,12.4396,12.4459,192600.0
2005-03-08 13:00:00,19.8,19.8,19.78,19.8,169000.0,12.4522,12.4522,12.4396,12.4522,169000.0
2005-03-08 13:30:00,19.8,19.8,19.74,19.78,209200.0,12.4522,12.4522,12.4144,12.4396,209200.0
2005-03-08 14:00:00,19.78,19.81,19.76,19.77,226600.0,12.4396,12.4585,12.427,12.4333,226600.0
2005-03-08 14:30:00,19.77,19.79,19.75,19.77,209800.0,12.4333,12.4459,12.4207,12.4333,209800.0
2005-03-08 15:00:00,19.76,19.76,19.73,19.74,276200.0,12.427,12.427,12.4081,12.4144,276200.0
2005-03-08 15:30:00,19.74,19.75,19.66,19.71,453800.0,12.4144,12.4207,12.3641,12.3956,453800.0
2005-03-09 09:30:00,19.61,19.67,19.44,19.47,212200.0,12.3327,12.3704,12.2258,12.2446,212200.0
2005-03-09 10:00:00,19.47,19.57,19.46,19.57,131600.0,12.2446,12.3075,12.2383,12.3075,131600.0
2005-03-09 10:30:00,19.58,19.68,19.56,19.66,146400.0,12.3138,12.3767,12.3012,12.3641,146400.0
2005-03-09 11:00:00,19.66,19.66,19.57,19.57,187600.0,12.3641,12.3641,12.3075,12.3075,187600.0
2005-03-09 11:30:00,19.58,19.64,19.57,19.63,135200.0,12.3138,12.3515,12.3075,12.3453,135200.0
2005-03-09 12:00:00,19.63,19.65,19.59,19.63,89000.0,12.3453,12.3578,12.3201,12.3453,89000.0
2005-03-09 12:30:00,19.63,19.65,19.53,19.54,151400.0,12.3453,12.3578,12.2824,12.2887,151400.0
2005-03-09 13:00:00,19.53,19.58,19.53,19.57,78800.0,12.2824,12.3138,12.2824,12.3075,78800.0
2005-03-09 13:30:00,19.56,19.57,19.54,19.55,129200.0,12.3012,12.3075,12.2887,12.2949,129200.0
2005-03-09 14:00:00,19.55,19.61,19.52,19.54,180800.0,12.2949,12.3327,12.2761,12.2887,180800.0
2005-03-09 14:30:00,19.54,19.54,19.5,19.53,152200.0,12.2887,12.2887,12.2635,12.2824,152200.0
2005-03-09 15:00:00,19.53,19.53,19.43,19.48,225000.0,12.2824,12.2824,12.2195,12.2509,225000.0
2005-03-09 15:30:00,19.48,19.48,19.4,19.43,440600.0,12.2509,12.2509,12.2006,12.2195,440600.0
2005-03-10 09:30:00,19.37,19.63,19.32,19.56,340800.0,12.1817,12.3453,12.1503,12.3012,340800.0
2005-03-10 10:00:00,19.56,19.67,19.54,19.55,156800.0,12.3012,12.3704,12.2887,12.2949,156800.0
2005-03-10 10:30:00,19.55,19.57,19.46,19.46,108200.0,12.2949,12.3075,12.2383,12.2383,108200.0
2005-03-10 11:00:00,19.46,19.47,19.33,19.34,165000.0,12.2383,12.2446,12.1566,12.1629,165000.0
2005-03-10 11:30:00,19.34,19.38,19.32,19.36,149800.0,12.1629,12.188,12.1503,12.1755,149800.0
2005-03-10 12:00:00,19.36,19.36,19.31,19.32,233800.0,12.1755,12.1755,12.144,12.1503,233800.0
2005-03-10 12:30:00,19.32,19.33,19.3,19.33,236400.0,12.1503,12.1566,12.1377,12.1566,236400.0
2005-03-10 13:00:00,19.33,19.36,19.31,19.35,172600.0,12.1566,12.1755,12.144,12.1692,172600.0
2005-03-10 13:30:00,19.35,19.48,19.35,19.42,162200.0,12.1692,12.2509,12.1692,12.2132,162200.0
2005-03-10 14:00:00,19.43,19.43,19.35,19.35,147000.0,12.2195,12.2195,12.1692,12.1692,147000.0
2005-03-10 14:30:00,19.35,19.35,19.28,19.3,365600.0,12.1692,12.1692,12.1251,12.1377,365600.0
2005-03-10 15:00:00,19.3,19.34,19.29,19.34,523000.0,12.1377,12.1629,12.1314,12.1629,523000.0
2005-03-10 15:30:00,19.34,19.34,19.28,19.32,429200.0,12.1629,12.1629,12.1251,12.1503,429200.0
2005-03-11 09:30:00,19.3,19.34,19.13,19.27,704800.0,12.1377,12.1629,12.0308,12.1189,704800.0
2005-03-11 10:00:00,19.29,19.34,19.21,19.31,366000.0,12.1314,12.1629,12.0811,12.144,366000.0
2005-03-11 10:30:00,19.31,19.42,19.26,19.27,327600.0,12.144,12.2132,12.1126,12.1189,327600.0
2005-03-11 11:00:00,19.26,19.33,19.25,19.31,587200.0,12.1126,12.1566,12.1063,12.144,587200.0
2005-03-11 11:30:00,19.31,19.32,19.24,19.28,171400.0,12.144,12.1503,12.1,12.1251,171400.0
2005-03-11 12:00:00,19.28,19.31,19.23,19.25,172400.0,12.1251,12.144,12.0937,12.1063,172400.0
2005-03-11 12:30:00,19.25,19.29,19.24,19.25,119800.0,12.1063,12.1314,12.1,12.1063,119800.0
2005-03-11 13:00:00,19.26,19.29,19.25,19.27,150600.0,12.1126,12.1314,12.1063,12.1189,150600.0
2005-03-11 13:30:00,19.27,19.29,19.2,19.21,169000.0,12.1189,12.1314,12.0748,12.0811,169000.0
2005-03-11 14:00:00,19.22,19.25,19.21,19.22,190200.0,12.0874,12.1063,12.0811,12.0874,190200.0
2005-03-11 14:30:00,19.22,19.26,19.18,19.24,223400.0,12.0874,12.1126,12.0623,12.1,223400.0
2005-03-11 15:00:00,19.24,19.24,19.16,19.2,304400.0,12.1,12.1,12.0497,12.0748,304400.0
2005-03-11 15:30:00,19.18,19.24,19.15,19.21,315400.0,12.0623,12.1,12.0434,12.0811,315400.0
2005-03-14 09:30:00,19.25,19.31,19.13,19.21,359400.0,12.1063,12.144,12.0308,12.0811,359400.0
2005-03-14 10:00:00,19.21,19.48,19.2,19.47,372000.0,12.0811,12.2509,12.0748,12.2446,372000.0
2005-03-14 10:30:00,19.46,19.5,19.42,19.48,286200.0,12.2383,12.2635,12.2132,12.2509,286200.0
2005-03-14 11:00:00,19.48,19.5,19.41,19.44,265600.0,12.2509,12.2635,12.2069,12.2258,265600.0
2005-03-14 11:30:00,19.43,19.48,19.4,19.46,118400.0,12.2195,12.2509,12.2006,12.2383,118400.0
2005-03-14 12:00:00,19.46,19.49,19.44,19.44,109400.0,12.2383,12.2572,12.2258,12.2258,109400.0
2005-03-14 12:30:00,19.44,19.45,19.39,19.4,131600.0,12.2258,12.2321,12.1943,12.2006,131600.0
2005-03-14 13:00:00,19.4,19.42,19.3,19.3,168600.0,12.2006,12.2132,12.1377,12.1377,168600.0
2005-03-14 13:30:00,19.31,19.37,19.28,19.35,141400.0,12.144,12.1817,12.1251,12.1692,141400.0
2005-03-14 14:00:00,19.35,19.35,19.27,19.28,261200.0,12.1692,12.1692,12.1189,12.1251,261200.0
2005-03-14 14:30:00,19.27,19.42,19.27,19.41,131600.0,12.1189,12.2132,12.1189,12.2069,131600.0
2005-03-14 15:00:00,19.41,19.49,19.4,19.48,234000.0,12.2069,12.2572,12.2006,12.2509,234000.0
2005-03-14 15:30:00,19.48,19.5,19.44,19.48,342400.0,12.2509,12.2635,12.2258,12.2509,342400.0
2005-03-15 09:30:00,19.49,19.62,19.45,19.56,283600.0,12.2572,12.339,12.2321,12.3012,283600.0
2005-03-15 10:00:00,19.57,19.62,19.5,19.56,212000.0,12.3075,12.339,12.2635,12.3012,212000.0
2005-03-15 10:30:00,19.55,19.66,19.53,19.65,191400.0,12.2949,12.3641,12.2824,12.3578,191400.0
2005-03-15 11:00:00,19.65,19.65,19.53,19.53,98200.0,12.3578,12.3578,12.2824,12.2824,98200.0
2005-03-15 11:30:00,19.52,19.55,19.45,19.49,337600.0,12.2761,12.2949,12.2321,12.2572,337600.0
2005-03-15 12:00:00,19.49,19.56,19.46,19.54,146000.0,12.2572,12.3012,12.2383,12.2887,146000.0
2005-03-15 12:30:00,19.54,19.56,19.52,19.56,94000.0,12.2887,12.3012,12.2761,12.3012,94000.0
2005-03-15 13:00:00,19.56,19.56,19.51,19.53,93200.0,12.3012,12.3012,12.2698,12.2824,93200.0
2005-03-15 13:30:00,19.52,19.53,19.46,19.49,166400.0,12.2761,12.2824,12.2383,12.2572,166400.0
2005-03-15 14:00:00,19.48,19.51,19.42,19.45,105200.0,12.2509,12.2698,12.2132,12.2321,105200.0
2005-03-15 14:30:00,19.45,19.5,19.4,19.47,135600.0,12.2321,12.2635,12.2006,12.2446,135600.0
2005-03-15 15:00:00,19.47,19.49,19.39,19.4,110000.0,12.2446,12.2572,12.1943,12.2006,110000.0
2005-03-15 15:30:00,19.4,19.46,19.38,19.38,171200.0,12.2006,12.2383,12.188,12.188,171200.0
2005-03-16 09:30:00,19.38,19.41,19.17,19.19,147000.0,12.188,12.2069,12.056,12.0685,147000.0
2005-03-16 10:00:00,19.19,19.25,19.18,19.2,122400.0,12.0685,12.1063,12.0623,12.0748,122400.0
2005-03-16 10:30:00,19.21,19.25,19.11,19.13,126400.0,12.0811,12.1063,12.0182,12.0308,126400.0
2005-03-16 11:00:00,19.14,19.24,19.12,19.18,237000.0,12.0371,12.1,12.0245,12.0623,237000.0
2005-03-16 11:30:00,19.18,19.23,19.15,19.16,86400.0,12.0623,12.0937,12.0434,12.0497,86400.0
2005-03-16 12:00:00,19.17,19.21,19.16,19.18,59400.0,12.056,12.0811,12.0497,12.0623,59400.0
2005-03-16 12:30:00,19.18,19.25,19.18,19.25,83200.0,12.0623,12.1063,12.0623,12.1063,83200.0
2005-03-16 13:00:00,19.25,19.28,19.21,19.23,95800.0,12.1063,12.1251,12.0811,12.0937,95800.0
2005-03-16 13:30:00,19.22,19.22,19.11,19.11,150000.0,12.0874,12.0874,12.0182,12.0182,150000.0
2005-03-16 14:00:00,19.11,19.14,19.1,19.13,107000.0,12.0182,12.0371,12.0119,12.0308,107000.0
2005-03-16 14:30:00,19.11,19.14,19.05,19.06,157600.0,12.0182,12.0371,11.9805,11.9868,157600.0
2005-03-16 15:00:00,19.07,19.11,19.05,19.05,188800.0,11.9931,12.0182,11.9805,11.9805,188800.0
2005-03-16 15:30:00,19.05,19.13,19.04,19.11,228200.0,11.9805,12.0308,11.9742,12.0182,228200.0
2005-03-17 09:30:00,19.04,19.07,19.0,19.0,380600.0,11.9742,11.9931,11.9491,11.9491,380600.0
2005-03-17 10:00:00,19.0,19.05,19.0,19.01,250600.0,11.9491,11.9805,11.9491,11.9553,250600.0
2005-03-17 10:30:00,19.0,19.13,19.0,19.12,138000.0,11.9491,12.0308,11.9491,12.0245,138000.0
2005-03-17 11:00:00,19.12,19.18,19.1,19.15,103800.0,12.0245,12.0623,12.0119,12.0434,103800.0
2005-03-17 11:30:00,19.15,19.15,19.09,19.13,106000.0,12.0434,12.0434,12.0057,12.0308,106000.0
2005-03-17 12:00:00,19.11,19.17,19.09,19.17,99600.0,12.0182,12.056,12.0057,12.056,99600.0
2005-03-17 12:30:00,19.16,19.2,19.11,19.11,74800.0,12.0497,12.0748,12.0182,12.0182,74800.0
2005-03-17 13:00:00,19.11,19.14,19.11,19.12,128800.0,12.0182,12.0371,12.0182,12.0245,128800.0
2005-03-17 13:30:00,19.11,19.15,19.08,19.08,69800.0,12.0182,12.0434,11.9994,11.9994,69800.0
2005-03-17 14:00:00,19.08,19.11,19.02,19.1,87800.0,11.9994,12.0182,11.9616,12.0119,87800.0
2005-03-17 14:30:00,19.1,19.11,19.07,19.1,64400.0,12.0119,12.0182,11.9931,12.0119,64400.0
2005-03-17 15:00:00,19.1,19.13,19.08,19.08,88800.0,12.0119,12.0308,11.9994,11.9994,88800.0
2005-03-17 15:30:00,19.08,19.12,19.07,19.09,143200.0,11.9994,12.0245,11.9931,12.0057,143200.0
2005-03-18 09:30:00,19.14,19.25,19.07,19.15,1066400.0,12.0371,12.1063,11.9931,12.0434,1066400.0
2005-03-18 10:00:00,19.14,19.28,19.13,19.23,170200.0,12.0371,12.1251,12.0308,12.0937,170200.0
2005-03-18 10:30:00,19.24,19.24,19.03,19.06,161200.0,12.1,12.1,11.9679,11.9868,161200.0
2005-03-18 11:00:00,19.06,19.25,19.04,19.23,265600.0,11.9868,12.1063,11.9742,12.0937,265600.0
2005-03-18 11:30:00,19.23,19.23,19.09,19.13,130200.0,12.0937,12.0937,12.0057,12.0308,130200.0
2005-03-18 12:00:00,19.12,19.16,19.1,19.12,112400.0,12.0245,12.0497,12.0119,12.0245,112400.0
2005-03-18 12:30:00,19.13,19.15,19.05,19.05,86800.0,12.0308,12.0434,11.9805,11.9805,86800.0
2005-03-18 13:00:00,19.05,19.05,19.0,19.01,161600.0,11.9805,11.9805,11.9491,11.9553,161600.0
2005-03-18 13:30:00,19.02,19.04,19.0,19.02,145200.0,11.9616,11.9742,11.9491,11.9616,145200.0
2005-03-18 14:00:00,19.02,19.06,19.0,19.04,100400.0,11.9616,11.9868,11.9491,11.9742,100400.0
2005-03-18 14:30:00,19.04,19.11,19.0,19.0,127800.0,11.9742,12.0182,11.9491,11.9491,127800.0
2005-03-18 15:00:00,19.01,19.04,19.0,19.01,159000.0,11.9553,11.9742,11.9491,11.9553,159000.0
2005-03-18 15:30:00,19.02,19.13,19.0,19.08,394800.0,11.9616,12.0308,11.9491,11.9994,394800.0
2005-03-21 09:30:00,19.07,19.14,19.02,19.03,141200.0,11.9931,12.0371,11.9616,11.9679,141200.0
2005-03-21 10:00:00,19.03,19.06,19.0,19.04,100800.0,11.9679,11.9868,11.9491,11.9742,100800.0
2005-03-21 10:30:00,19.04,19.04,19.0,19.02,224800.0,11.9742,11.9742,11.9491,11.9616,224800.0
2005-03-21 11:00:00,19.02,19.03,19.0,19.0,177000.0,11.9616,11.9679,11.9491,11.9491,177000.0
2005-03-21 11:30:00,19.0,19.05,19.0,19.05,92400.0,11.9491,11.9805,11.9491,11.9805,92400.0
2005-03-21 12:00:00,19.04,19.12,19.04,19.11,101400.0,11.9742,12.0245,11.9742,12.0182,101400.0
2005-03-21 12:30:00,19.11,19.11,19.04,19.06,62600.0,12.0182,12.0182,11.9742,11.9868,62600.0
2005-03-21 13:00:00,19.06,19.07,19.04,19.05,76800.0,11.9868,11.9931,11.9742,11.9805,76800.0
2005-03-21 13:30:00,19.05,19.07,19.03,19.03,61600.0,11.9805,11.9931,11.9679,11.9679,61600.0
2005-03-21 14:00:00,19.03,19.05,19.0,19.0,127200.0,11.9679,11.9805,11.9491,11.9491,127200.0
2005-03-21 14:30:00,19.0,19.06,19.0,19.0,125000.0,11.9491,11.9868,11.9491,11.9491,125000.0
2005-03-21 15:00:00,19.0,19.05,19.0,19.03,140200.0,11.9491,11.9805,11.9491,11.9679,140200.0
2005-03-21 15:30:00,19.03,19.04,18.99,19.01,233000.0,11.9679,11.9742,11.9428,11.9553,233000.0
2005-03-22 09:30:00,19.06,19.16,19.0,19.05,260000.0,11.9868,12.0497,11.9491,11.9805,260000.0
2005-03-22 10:00:00,19.06,19.15,19.03,19.08,136000.0,11.9868,12.0434,11.9679,11.9994,136000.0
2005-03-22 10:30:00,19.08,19.13,19.08,19.09,109200.0,11.9994,12.0308,11.9994,12.0057,109200.0
2005-03-22 11:00:00,19.09,19.09,19.0,19.01,126200.0,12.0057,12.0057,11.9491,11.9553,126200.0
2005-03-22 11:30:00,19.0,19.04,19.0,19.0,117000.0,11.9491,11.9742,11.9491,11.9491,117000.0
2005-03-22 12:00:00,19.0,19.09,19.0,19.07,139400.0,11.9491,12.0057,11.9491,11.9931,139400.0
2005-03-22 12:30:00,19.07,19.09,19.03,19.03,116800.0,11.9931,12.0057,11.9679,11.9679,116800.0
2005-03-22 13:00:00,19.03,19.05,19.0,19.04,91400.0,11.9679,11.9805,11.9491,11.9742,91400.0
2005-03-22 13:30:00,19.04,19.06,19.03,19.06,134000.0,11.9742,11.9868,11.9679,11.9868,134000.0
2005-03-22 14:00:00,19.07,19.09,18.92,18.92,348400.0,11.9931,12.0057,11.8987,11.8987,348400.0
2005-03-22 14:30:00,18.92,18.95,18.74,18.79,408400.0,11.8987,11.9176,11.7855,11.817,408400.0
2005-03-22 15:00:00,18.79,18.82,18.71,18.75,263800.0,11.817,11.8359,11.7667,11.7918,263800.0
2005-03-22 15:30:00,18.75,18.75,18.61,18.66,513400.0,11.7918,11.7918,11.7038,11.7352,513400.0
2005-03-23 09:30:00,18.55,18.58,18.43,18.55,785200.0,11.666,11.6849,11.5906,11.666,785200.0
2005-03-23 10:00:00,18.55,18.69,18.55,18.67,356600.0,11.666,11.7541,11.666,11.7415,356600.0
2005-03-23 10:30:00,18.67,18.73,18.61,18.7,430400.0,11.7415,11.7793,11.7038,11.7604,430400.0
2005-03-23 11:00:00,18.7,18.77,18.64,18.75,419200.0,11.7604,11.8044,11.7227,11.7918,419200.0
2005-03-23 11:30:00,18.76,18.76,18.72,18.74,236600.0,11.7981,11.7981,11.773,11.7855,236600.0
2005-03-23 12:00:00,18.74,18.86,18.73,18.85,239200.0,11.7855,11.861,11.7793,11.8547,239200.0
2005-03-23 12:30:00,18.85,18.9,18.83,18.87,209200.0,11.8547,11.8862,11.8421,11.8673,209200.0
2005-03-23 13:00:00,18.87,18.9,18.87,18.89,177200.0,11.8673,11.8862,11.8673,11.8799,177200.0
2005-03-23 13:30:00,18.89,18.95,18.89,18.95,323000.0,11.8799,11.9176,11.8799,11.9176,323000.0
2005-03-23 14:00:00,18.95,19.03,18.95,19.0,286600.0,11.9176,11.9679,11.9176,11.9491,286600.0
2005-03-23 14:30:00,19.0,19.0,18.89,18.9,211800.0,11.9491,11.9491,11.8799,11.8862,211800.0
2005-03-23 15:00:00,18.9,18.9,18.85,18.87,301200.0,11.8862,11.8862,11.8547,11.8673,301200.0
2005-03-23 15:30:00,18.87,18.87,18.79,18.8,439800.0,11.8673,11.8673,11.817,11.8233,439800.0
2005-03-24 09:30:00,18.83,18.84,18.72,18.79,267000.0,11.8421,11.8484,11.773,11.817,267000.0
2005-03-24 10:00:00,18.79,18.83,18.76,18.81,251000.0,11.817,11.8421,11.7981,11.8296,251000.0
2005-03-24 10:30:00,18.81,18.84,18.75,18.79,202000.0,11.8296,11.8484,11.7918,11.817,202000.0
2005-03-24 11:00:00,18.78,18.78,18.71,18.72,257200.0,11.8107,11.8107,11.7667,11.773,257200.0
2005-03-24 11:30:00,18.72,18.75,18.71,18.73,135000.0,11.773,11.7918,11.7667,11.7793,135000.0
2005-03-24 12:00:00,18.74,18.78,18.71,18.74,177800.0,11.7855,11.8107,11.7667,11.7855,177800.0
2005-03-24 12:30:00,18.74,18.75,18.72,18.73,147400.0,11.7855,11.7918,11.773,11.7793,147400.0
2005-03-24 13:00:00,18.73,18.74,18.71,18.72,125800.0,11.7793,11.7855,11.7667,11.773,125800.0
2005-03-24 13:30:00,18.71,18.74,18.7,18.7,121600.0,11.7667,11.7855,11.7604,11.7604,121600.0
2005-03-24 14:00:00,18.7,18.74,18.68,18.7,156000.0,11.7604,11.7855,11.7478,11.7604,156000.0
2005-03-24 14:30:00,18.7,18.71,18.67,18.7,235600.0,11.7604,11.7667,11.7415,11.7604,235600.0
2005-03-24 15:00:00,18.71,18.72,18.61,18.61,286000.0,11.7667,11.773,11.7038,11.7038,286000.0
2005-03-24 15:30:00,18.61,18.61,18.57,18.57,409400.0,11.7038,11.7038,11.6786,11.6786,409400.0
2005-03-28 09:30:00,18.7,18.82,18.67,18.82,218000.0,11.7604,11.8359,11.7415,11.8359,218000.0
2005-03-28 10:00:00,18.82,18.88,18.79,18.8,153000.0,11.8359,11.8736,11.817,11.8233,153000.0
2005-03-28 10:30:00,18.79,18.86,18.78,18.83,142600.0,11.817,11.861,11.8107,11.8421,142600.0
2005-03-28 11:00:00,18.82,18.82,18.75,18.78,182000.0,11.8359,11.8359,11.7918,11.8107,182000.0
2005-03-28 11:30:00,18.78,18.81,18.72,18.75,119600.0,11.8107,11.8296,11.773,11.7918,119600.0
2005-03-28 12:00:00,18.76,18.83,18.72,18.82,123800.0,11.7981,11.8421,11.773,11.8359,123800.0
2005-03-28 12:30:00,18.82,18.85,18.81,18.84,113200.0,11.8359,11.8547,11.8296,11.8484,113200.0
2005-03-28 13:00:00,18.85,18.86,18.77,18.77,85600.0,11.8547,11.861,11.8044,11.8044,85600.0
2005-03-28 13:30:00,18.78,18.81,18.77,18.8,119200.0,11.8107,11.8296,11.8044,11.8233,119200.0
2005-03-28 14:00:00,18.81,18.86,18.8,18.86,140200.0,11.8296,11.861,11.8233,11.861,140200.0
2005-03-28 14:30:00,18.86,18.91,18.85,18.86,130600.0,11.861,11.8925,11.8547,11.861,130600.0
2005-03-28 15:00:00,18.86,18.88,18.81,18.81,144800.0,11.861,11.8736,11.8296,11.8296,144800.0
2005-03-28 15:30:00,18.82,18.84,18.75,18.78,280800.0,11.8359,11.8484,11.7918,11.8107,280800.0
2005-03-29 09:30:00,18.68,18.78,18.65,18.71,323000.0,11.7478,11.8107,11.7289,11.7667,323000.0
2005-03-29 10:00:00,18.71,18.79,18.67,18.73,252200.0,11.7667,11.817,11.7415,11.7793,252200.0
2005-03-29 10:30:00,18.73,18.83,18.73,18.82,253200.0,11.7793,11.8421,11.7793,11.8359,253200.0
2005-03-29 11:00:00,18.82,18.85,18.82,18.83,376400.0,11.8359,11.8547,11.8359,11.8421,376400.0
2005-03-29 11:30:00,18.83,18.83,18.72,18.73,229400.0,11.8421,11.8421,11.773,11.7793,229400.0
2005-03-29 12:00:00,18.73,18.77,18.73,18.75,126600.0,11.7793,11.8044,11.7793,11.7918,126600.0
2005-03-29 12:30:00,18.75,18.75,18.67,18.68,189800.0,11.7918,11.7918,11.7415,11.7478,189800.0
2005-03-29 13:00:00,18.68,18.71,18.67,18.68,320000.0,11.7478,11.7667,11.7415,11.7478,320000.0
2005-03-29 13:30:00,18.68,18.68,18.6,18.61,233800.0,11.7478,11.7478,11.6975,11.7038,233800.0
2005-03-29 14:00:00,18.61,18.61,18.55,18.6,236400.0,11.7038,11.7038,11.666,11.6975,236400.0
2005-03-29 14:30:00,18.6,18.61,18.55,18.6,208200.0,11.6975,11.7038,11.666,11.6975,208200.0
2005-03-29 15:00:00,18.6,18.6,18.5,18.57,364600.0,11.6975,11.6975,11.6346,11.6786,364600.0
2005-03-29 15:30:00,18.57,18.58,18.52,18.53,418200.0,11.6786,11.6849,11.6472,11.6535,418200.0
2005-03-30 09:30:00,18.64,18.69,18.5,18.57,350600.0,11.7227,11.7541,11.6346,11.6786,350600.0
2005-03-30 10:00:00,18.57,18.64,18.52,18.61,231000.0,11.6786,11.7227,11.6472,11.7038,231000.0
2005-03-30 10:30:00,18.6,18.75,18.6,18.75,192600.0,11.6975,11.7918,11.6975,11.7918,192600.0
2005-03-30 11:00:00,18.75,18.79,18.68,18.79,220800.0,11.7918,11.817,11.7478,11.817,220800.0
2005-03-30 11:30:00,18.79,18.92,18.79,18.9,157000.0,11.817,11.8987,11.817,11.8862,157000.0
2005-03-30 12:00:00,18.9,18.98,18.85,18.96,208400.0,11.8862,11.9365,11.8547,11.9239,208400.0
2005-03-30 12:30:00,18.96,18.96,18.83,18.86,174800.0,11.9239,11.9239,11.8421,11.861,174800.0
2005-03-30 13:00:00,18.86,18.94,18.85,18.93,165600.0,11.861,11.9113,11.8547,11.905,165600.0
2005-03-30 13:30:00,18.94,18.97,18.89,18.96,151800.0,11.9113,11.9302,11.8799,11.9239,151800.0
2005-03-30 14:00:00,18.96,19.0,18.89,18.89,152600.0,11.9239,11.9491,11.8799,11.8799,152600.0
2005-03-30 14:30:00,18.9,18.93,18.87,18.89,161800.0,11.8862,11.905,11.8673,11.8799,161800.0
2005-03-30 15:00:00,18.89,18.93,18.88,18.89,200800.0,11.8799,11.905,11.8736,11.8799,200800.0
2005-03-30 15:30:00,18.9,18.91,18.86,18.91,407000.0,11.8862,11.8925,11.861,11.8925,407000.0
2005-03-31 09:30:00,18.95,18.95,18.78,18.86,239800.0,11.9176,11.9176,11.8107,11.861,239800.0
2005-03-31 10:00:00,18.86,18.87,18.7,18.8,223000.0,11.861,11.8673,11.7604,11.8233,223000.0
2005-03-31 10:30:00,18.8,18.83,18.61,18.64,293800.0,11.8233,11.8421,11.7038,11.7227,293800.0
2005-03-31 11:00:00,18.64,18.72,18.61,18.61,266000.0,11.7227,11.773,11.7038,11.7038,266000.0
2005-03-31 11:30:00,18.61,18.68,18.6,18.68,123400.0,11.7038,11.7478,11.6975,11.7478,123400.0
2005-03-31 12:00:00,18.68,18.69,18.61,18.66,76200.0,11.7478,11.7541,11.7038,11.7352,76200.0
2005-03-31 12:30:00,18.66,18.69,18.66,18.69,56600.0,11.7352,11.7541,11.7352,11.7541,56600.0
2005-03-31 13:00:00,18.7,18.73,18.68,18.71,62400.0,11.7604,11.7793,11.7478,11.7667,62400.0
2005-03-31 13:30:00,18.72,18.73,18.67,18.68,102600.0,11.773,11.7793,11.7415,11.7478,102600.0
2005-03-31 14:00:00,18.68,18.72,18.65,18.68,132200.0,11.7478,11.773,11.7289,11.7478,132200.0
2005-03-31 14:30:00,18.68,18.71,18.65,18.7,223400.0,11.7478,11.7667,11.7289,11.7604,223400.0
2005-03-31 15:00:00,18.71,18.72,18.66,18.7,193000.0,11.7667,11.773,11.7352,11.7604,193000.0
2005-03-31 15:30:00,18.7,18.73,18.6,18.61,568400.0,11.7604,11.7793,11.6975,11.7038,568400.0
2005-04-01 09:30:00,18.75,18.98,18.73,18.95,395600.0,11.7918,11.9365,11.7793,11.9176,395600.0
2005-04-01 10:00:00,18.94,18.95,18.73,18.78,380200.0,11.9113,11.9176,11.7793,11.8107,380200.0
2005-04-01 10:30:00,18.78,18.8,18.66,18.67,220800.0,11.8107,11.8233,11.7352,11.7415,220800.0
2005-04-01 11:00:00,18.68,18.74,18.65,18.72,137200.0,11.7478,11.7855,11.7289,11.773,137200.0
2005-04-01 11:30:00,18.73,18.77,18.69,18.75,159800.0,11.7793,11.8044,11.7541,11.7918,159800.0
2005-04-01 12:00:00,18.75,18.75,18.67,18.68,189600.0,11.7918,11.7918,11.7415,11.7478,189600.0
2005-04-01 12:30:00,18.68,18.76,18.68,18.69,293600.0,11.7478,11.7981,11.7478,11.7541,293600.0
2005-04-01 13:00:00,18.69,18.71,18.65,18.68,290400.0,11.7541,11.7667,11.7289,11.7478,290400.0
2005-04-01 13:30:00,18.68,18.68,18.59,18.59,228000.0,11.7478,11.7478,11.6912,11.6912,228000.0
2005-04-01 14:00:00,18.59,18.62,18.53,18.56,171400.0,11.6912,11.7101,11.6535,11.6723,171400.0
2005-04-01 14:30:00,18.57,18.64,18.54,18.57,177000.0,11.6786,11.7227,11.6598,11.6786,177000.0
2005-04-01 15:00:00,18.56,18.6,18.53,18.56,195400.0,11.6723,11.6975,11.6535,11.6723,195400.0
2005-04-01 15:30:00,18.55,18.62,18.52,18.57,266800.0,11.666,11.7101,11.6472,11.6786,266800.0
2005-04-04 09:30:00,18.61,18.68,18.51,18.51,304800.0,11.7038,11.7478,11.6409,11.6409,304800.0
2005-04-04 10:00:00,18.52,18.55,18.47,18.5,174600.0,11.6472,11.666,11.6157,11.6346,174600.0
2005-04-04 10:30:00,18.5,18.53,18.48,18.53,202600.0,11.6346,11.6535,11.622,11.6535,202600.0
2005-04-04 11:00:00,18.52,18.56,18.5,18.51,326600.0,11.6472,11.6723,11.6346,11.6409,326600.0
2005-04-04 11:30:00,18.52,18.56,18.49,18.54,121200.0,11.6472,11.6723,11.6283,11.6598,121200.0
2005-04-04 12:00:00,18.54,18.55,18.47,18.5,98800.0,11.6598,11.666,11.6157,11.6346,98800.0
2005-04-04 12:30:00,18.5,18.53,18.49,18.5,217400.0,11.6346,11.6535,11.6283,11.6346,217400.0
2005-04-04 13:00:00,18.5,18.5,18.39,18.41,306000.0,11.6346,11.6346,11.5654,11.578,306000.0
2005-04-04 13:30:00,18.4,18.51,18.39,18.5,590200.0,11.5717,11.6409,11.5654,11.6346,590200.0
2005-04-04 14:00:00,18.5,18.54,18.48,18.53,353000.0,11.6346,11.6598,11.622,11.6535,353000.0
2005-04-04 14:30:00,18.53,18.53,18.47,18.52,221800.0,11.6535,11.6535,11.6157,11.6472,221800.0
2005-04-04 15:00:00,18.52,18.53,18.48,18.53,218400.0,11.6472,11.6535,11.622,11.6535,218400.0
2005-04-04 15:30:00,18.53,18.55,18.49,18.5,202800.0,11.6535,11.666,11.6283,11.6346,202800.0
2005-04-05 09:30:00,18.57,18.57,18.43,18.55,220000.0,11.6786,11.6786,11.5906,11.666,220000.0
2005-04-05 10:00:00,18.55,18.55,18.4,18.43,127200.0,11.666,11.666,11.5717,11.5906,127200.0
2005-04-05 10:30:00,18.43,18.49,18.41,18.43,161200.0,11.5906,11.6283,11.578,11.5906,161200.0
2005-04-05 11:00:00,18.43,18.43,18.36,18.41,256000.0,11.5906,11.5906,11.5466,11.578,256000.0
2005-04-05 11:30:00,18.41,18.48,18.4,18.41,177400.0,11.578,11.622,11.5717,11.578,177400.0
2005-04-05 12:00:00,18.41,18.53,18.41,18.51,92000.0,11.578,11.6535,11.578,11.6409,92000.0
2005-04-05 12:30:00,18.5,18.5,18.45,18.47,87600.0,11.6346,11.6346,11.6032,11.6157,87600.0
2005-04-05 13:00:00,18.46,18.5,18.46,18.5,67200.0,11.6094,11.6346,11.6094,11.6346,67200.0
2005-04-05 13:30:00,18.49,18.57,18.47,18.54,126800.0,11.6283,11.6786,11.6157,11.6598,126800.0
2005-04-05 14:00:00,18.53,18.56,18.43,18.53,312000.0,11.6535,11.6723,11.5906,11.6535,312000.0
2005-04-05 14:30:00,18.52,18.56,18.48,18.49,153400.0,11.6472,11.6723,11.622,11.6283,153400.0
2005-04-05 15:00:00,18.48,18.54,18.48,18.5,119200.0,11.622,11.6598,11.622,11.6346,119200.0
2005-04-05 15:30:00,18.5,18.53,18.46,18.53,184400.0,11.6346,11.6535,11.6094,11.6535,184400.0
2005-04-06 09:30:00,18.61,18.65,18.5,18.54,222000.0,11.7038,11.7289,11.6346,11.6598,222000.0
2005-04-06 10:00:00,18.54,18.55,18.5,18.52,206800.0,11.6598,11.666,11.6346,11.6472,206800.0
2005-04-06 10:30:00,18.52,18.59,18.33,18.53,257800.0,11.6472,11.6912,11.5277,11.6535,257800.0
2005-04-06 11:00:00,18.52,18.59,18.49,18.57,251400.0,11.6472,11.6912,11.6283,11.6786,251400.0
2005-04-06 11:30:00,18.57,18.58,18.49,18.5,177200.0,11.6786,11.6849,11.6283,11.6346,177200.0
2005-04-06 12:00:00,18.5,18.51,18.45,18.5,126800.0,11.6346,11.6409,11.6032,11.6346,126800.0
2005-04-06 12:30:00,18.5,18.55,18.49,18.5,122800.0,11.6346,11.666,11.6283,11.6346,122800.0
2005-04-06 13:00:00,18.5,18.53,18.5,18.52,99400.0,11.6346,11.6535,11.6346,11.6472,99400.0
2005-04-06 13:30:00,18.52,18.55,18.43,18.47,157800.0,11.6472,11.666,11.5906,11.6157,157800.0
2005-04-06 14:00:00,18.47,18.52,18.45,18.52,172800.0,11.6157,11.6472,11.6032,11.6472,172800.0
2005-04-06 14:30:00,18.52,18.55,18.43,18.5,169000.0,11.6472,11.666,11.5906,11.6346,169000.0
2005-04-06 15:00:00,18.5,18.54,18.45,18.49,221200.0,11.6346,11.6598,11.6032,11.6283,221200.0
2005-04-06 15:30:00,18.48,18.52,18.45,18.47,266800.0,11.622,11.6472,11.6032,11.6157,266800.0
2005-04-07 09:30:00,18.53,18.57,18.47,18.48,368400.0,11.6535,11.6786,11.6157,11.622,368400.0
2005-04-07 10:00:00,18.48,18.5,18.43,18.46,143200.0,11.622,11.6346,11.5906,11.6094,143200.0
2005-04-07 10:30:00,18.46,18.54,18.46,18.49,239200.0,11.6094,11.6598,11.6094,11.6283,239200.0
2005-04-07 11:00:00,18.49,18.54,18.49,18.5,284400.0,11.6283,11.6598,11.6283,11.6346,284400.0
2005-04-07 11:30:00,18.52,18.54,18.5,18.53,92000.0,11.6472,11.6598,11.6346,11.6535,92000.0
2005-04-07 12:00:00,18.53,18.55,18.5,18.53,37000.0,11.6535,11.666,11.6346,11.6535,37000.0
2005-04-07 12:30:00,18.54,18.6,18.53,18.57,132800.0,11.6598,11.6975,11.6535,11.6786,132800.0
2005-04-07 13:00:00,18.56,18.59,18.51,18.58,135000.0,11.6723,11.6912,11.6409,11.6849,135000.0
2005-04-07 13:30:00,18.58,18.58,18.5,18.54,130200.0,11.6849,11.6849,11.6346,11.6598,130200.0
2005-04-07 14:00:00,18.55,18.61,18.53,18.56,244000.0,11.666,11.7038,11.6535,11.6723,244000.0
2005-04-07 14:30:00,18.56,18.65,18.56,18.62,171800.0,11.6723,11.7289,11.6723,11.7101,171800.0
2005-04-07 15:00:00,18.62,18.66,18.58,18.61,128400.0,11.7101,11.7352,11.6849,11.7038,128400.0
2005-04-07 15:30:00,18.6,18.66,18.59,18.62,196600.0,11.6975,11.7352,11.6912,11.7101,196600.0
2005-04-08 09:30:00,18.68,18.72,18.58,18.7,200400.0,11.7478,11.773,11.6849,11.7604,200400.0
2005-04-08 10:00:00,18.71,18.71,18.58,18.6,135200.0,11.7667,11.7667,11.6849,11.6975,135200.0
2005-04-08 10:30:00,18.6,18.65,18.58,18.61,202600.0,11.6975,11.7289,11.6849,11.7038,202600.0
2005-04-08 11:00:00,18.61,18.65,18.59,18.63,143800.0,11.7038,11.7289,11.6912,11.7164,143800.0
2005-04-08 11:30:00,18.63,18.64,18.56,18.6,226000.0,11.7164,11.7227,11.6723,11.6975,226000.0
2005-04-08 12:00:00,18.6,18.63,18.59,18.61,84000.0,11.6975,11.7164,11.6912,11.7038,84000.0
2005-04-08 12:30:00,18.61,18.63,18.55,18.57,138800.0,11.7038,11.7164,11.666,11.6786,138800.0
2005-04-08 13:00:00,18.56,18.68,18.55,18.61,73600.0,11.6723,11.7478,11.666,11.7038,73600.0
2005-04-08 13:30:00,18.61,18.67,18.61,18.62,69000.0,11.7038,11.7415,11.7038,11.7101,69000.0
2005-04-08 14:00:00,18.61,18.62,18.54,18.55,73200.0,11.7038,11.7101,11.6598,11.666,73200.0
2005-04-08 14:30:00,18.55,18.58,18.54,18.55,83800.0,11.666,11.6849,11.6598,11.666,83800.0
2005-04-08 15:00:00,18.55,18.56,18.5,18.54,103800.0,11.666,11.6723,11.6346,11.6598,103800.0
2005-04-08 15:30:00,18.53,18.58,18.5,18.52,165800.0,11.6535,11.6849,11.6346,11.6472,165800.0
2005-04-11 09:30:00,18.53,18.61,18.44,18.46,164000.0,11.6535,11.7038,11.5969,11.6094,164000.0
2005-04-11 10:00:00,18.46,18.5,18.4,18.43,160400.0,11.6094,11.6346,11.5717,11.5906,160400.0
2005-04-11 10:30:00,18.43,18.49,18.41,18.41,240800.0,11.5906,11.6283,11.578,11.578,240800.0
2005-04-11 11:00:00,18.41,18.41,18.34,18.41,286600.0,11.578,11.578,11.534,11.578,286600.0
2005-04-11 11:30:00,18.42,18.45,18.39,18.41,89800.0,11.5843,11.6032,11.5654,11.578,89800.0
2005-04-11 12:00:00,18.42,18.47,18.41,18.44,153800.0,11.5843,11.6157,11.578,11.5969,153800.0
2005-04-11 12:30:00,18.44,18.46,18.39,18.41,157800.0,11.5969,11.6094,11.5654,11.578,157800.0
2005-04-11 13:00:00,18.41,18.46,18.4,18.45,100600.0,11.578,11.6094,11.5717,11.6032,100600.0
2005-04-11 13:30:00,18.43,18.5,18.43,18.44,73200.0,11.5906,11.6346,11.5906,11.5969,73200.0
2005-04-11 14:00:00,18.45,18.49,18.42,18.45,134600.0,11.6032,11.6283,11.5843,11.6032,134600.0
2005-04-11 14:30:00,18.45,18.53,18.45,18.5,93600.0,11.6032,11.6535,11.6032,11.6346,93600.0
2005-04-11 15:00:00,18.5,18.5,18.44,18.48,160600.0,11.6346,11.6346,11.5969,11.622,160600.0
2005-04-11 15:30:00,18.49,18.49,18.43,18.48,172600.0,11.6283,11.6283,11.5906,11.622,172600.0
2005-04-12 09:30:00,18.41,18.45,18.38,18.42,175600.0,11.578,11.6032,11.5591,11.5843,175600.0
2005-04-12 10:00:00,18.42,18.45,18.35,18.39,308000.0,11.5843,11.6032,11.5403,11.5654,308000.0
2005-04-12 10:30:00,18.39,18.4,18.28,18.28,246200.0,11.5654,11.5717,11.4962,11.4962,246200.0
2005-04-12 11:00:00,18.28,18.31,18.25,18.29,170600.0,11.4962,11.5151,11.4774,11.5025,170600.0
2005-04-12 11:30:00,18.28,18.32,18.25,18.3,115400.0,11.4962,11.5214,11.4774,11.5088,115400.0
2005-04-12 12:00:00,18.3,18.31,18.28,18.3,42000.0,11.5088,11.5151,11.4962,11.5088,42000.0
2005-04-12 12:30:00,18.3,18.34,18.29,18.31,53400.0,11.5088,11.534,11.5025,11.5151,53400.0
2005-04-12 13:00:00,18.31,18.36,18.3,18.34,97800.0,11.5151,11.5466,11.5088,11.534,97800.0
2005-04-12 13:30:00,18.35,18.37,18.33,18.36,81600.0,11.5403,11.5528,11.5277,11.5466,81600.0
2005-04-12 14:00:00,18.36,18.61,18.34,18.57,368000.0,11.5466,11.7038,11.534,11.6786,368000.0
2005-04-12 14:30:00,18.57,18.71,18.54,18.66,219800.0,11.6786,11.7667,11.6598,11.7352,219800.0
2005-04-12 15:00:00,18.66,18.73,18.65,18.68,331600.0,11.7352,11.7793,11.7289,11.7478,331600.0
2005-04-12 15:30:00,18.67,18.71,18.64,18.65,286200.0,11.7415,11.7667,11.7227,11.7289,286200.0
2005-04-13 09:30:00,18.66,18.66,18.54,18.6,343200.0,11.7352,11.7352,11.6598,11.6975,343200.0
2005-04-13 10:00:00,18.61,18.65,18.6,18.63,101600.0,11.7038,11.7289,11.6975,11.7164,101600.0
2005-04-13 10:30:00,18.63,18.73,18.58,18.61,173200.0,11.7164,11.7793,11.6849,11.7038,173200.0
2005-04-13 11:00:00,18.63,18.63,18.54,18.61,119400.0,11.7164,11.7164,11.6598,11.7038,119400.0
2005-04-13 11:30:00,18.61,18.65,18.59,18.61,49800.0,11.7038,11.7289,11.6912,11.7038,49800.0
2005-04-13 12:00:00,18.61,18.61,18.52,18.57,141200.0,11.7038,11.7038,11.6472,11.6786,141200.0
2005-04-13 12:30:00,18.56,18.64,18.56,18.63,91600.0,11.6723,11.7227,11.6723,11.7164,91600.0
2005-04-13 13:00:00,18.64,18.65,18.55,18.58,150200.0,11.7227,11.7289,11.666,11.6849,150200.0
2005-04-13 13:30:00,18.57,18.58,18.52,18.54,222200.0,11.6786,11.6849,11.6472,11.6598,222200.0
2005-04-13 14:00:00,18.54,18.56,18.49,18.51,76600.0,11.6598,11.6723,11.6283,11.6409,76600.0
2005-04-13 14:30:00,18.51,18.54,18.45,18.48,141400.0,11.6409,11.6598,11.6032,11.622,141400.0
2005-04-13 15:00:00,18.47,18.47,18.42,18.43,107000.0,11.6157,11.6157,11.5843,11.5906,107000.0
2005-04-13 15:30:00,18.43,18.48,18.39,18.43,201200.0,11.5906,11.622,11.5654,11.5906,201200.0
2005-04-14 09:30:00,18.43,18.46,18.3,18.32,244800.0,11.5906,11.6094,11.5088,11.5214,244800.0
2005-04-14 10:00:00,18.32,18.34,18.15,18.24,173600.0,11.5214,11.534,11.4145,11.4711,173600.0
2005-04-14 10:30:00,18.24,18.25,18.16,18.23,196200.0,11.4711,11.4774,11.4208,11.4648,196200.0
2005-04-14 11:00:00,18.23,18.27,18.15,18.16,180400.0,11.4648,11.49,11.4145,11.4208,180400.0
2005-04-14 11:30:00,18.17,18.18,18.09,18.09,231600.0,11.4271,11.4334,11.3768,11.3768,231600.0
2005-04-14 12:00:00,18.1,18.11,17.93,18.0,849400.0,11.383,11.3893,11.2761,11.3202,849400.0
2005-04-14 12:30:00,18.0,18.16,18.0,18.14,312400.0,11.3202,11.4208,11.3202,11.4082,312400.0
2005-04-14 13:00:00,18.14,18.15,18.07,18.1,146000.0,11.4082,11.4145,11.3642,11.383,146000.0
2005-04-14 13:30:00,18.1,18.22,18.09,18.18,448600.0,11.383,11.4585,11.3768,11.4334,448600.0
2005-04-14 14:00:00,18.18,18.2,18.15,18.18,345200.0,11.4334,11.4459,11.4145,11.4334,345200.0
2005-04-14 14:30:00,18.19,18.2,18.14,18.18,194200.0,11.4396,11.4459,11.4082,11.4334,194200.0
2005-04-14 15:00:00,18.16,18.16,18.1,18.14,386200.0,11.4208,11.4208,11.383,11.4082,386200.0
2005-04-14 15:30:00,18.14,18.17,18.08,18.1,453800.0,11.4082,11.4271,11.3705,11.383,453800.0
2005-04-15 09:30:00,18.02,18.13,17.86,18.0,334000.0,11.3327,11.4019,11.2321,11.3202,334000.0
2005-04-15 10:00:00,17.99,18.08,17.93,18.04,170800.0,11.3139,11.3705,11.2761,11.3453,170800.0
2005-04-15 10:30:00,18.04,18.09,17.99,18.05,188000.0,11.3453,11.3768,11.3139,11.3516,188000.0
2005-04-15 11:00:00,18.06,18.06,17.96,17.97,152800.0,11.3579,11.3579,11.295,11.3013,152800.0
2005-04-15 11:30:00,17.97,18.02,17.93,17.95,172600.0,11.3013,11.3327,11.2761,11.2887,172600.0
2005-04-15 12:00:00,17.95,18.03,17.92,17.98,158600.0,11.2887,11.339,11.2698,11.3076,158600.0
2005-04-15 12:30:00,17.98,18.03,17.96,17.96,137200.0,11.3076,11.339,11.295,11.295,137200.0
2005-04-15 13:00:00,17.97,18.09,17.97,18.08,246000.0,11.3013,11.3768,11.3013,11.3705,246000.0
2005-04-15 13:30:00,18.08,18.09,17.96,17.96,131600.0,11.3705,11.3768,11.295,11.295,131600.0
2005-04-15 14:00:00,17.96,18.07,17.96,17.99,154000.0,11.295,11.3642,11.295,11.3139,154000.0
2005-04-15 14:30:00,17.99,18.04,17.95,18.03,211800.0,11.3139,11.3453,11.2887,11.339,211800.0
2005-04-15 15:00:00,18.03,18.05,17.93,17.93,225200.0,11.339,11.3516,11.2761,11.2761,225200.0
2005-04-15 15:30:00,17.93,17.98,17.85,17.85,350600.0,11.2761,11.3076,11.2258,11.2258,350600.0
2005-04-18 09:30:00,17.86,18.0,17.75,17.86,219200.0,11.2321,11.3202,11.1629,11.2321,219200.0
2005-04-18 10:00:00,17.86,18.0,17.86,17.94,176200.0,11.2321,11.3202,11.2321,11.2824,176200.0
2005-04-18 10:30:00,17.95,18.02,17.89,18.01,376000.0,11.2887,11.3327,11.251,11.3264,376000.0
2005-04-18 11:00:00,18.01,18.09,17.96,17.98,378800.0,11.3264,11.3768,11.295,11.3076,378800.0
2005-04-18 11:30:00,17.98,18.0,17.95,17.99,319600.0,11.3076,11.3202,11.2887,11.3139,319600.0
2005-04-18 12:00:00,17.98,18.07,17.97,18.03,289200.0,11.3076,11.3642,11.3013,11.339,289200.0
2005-04-18 12:30:00,18.03,18.18,18.0,18.16,334800.0,11.339,11.4334,11.3202,11.4208,334800.0
2005-04-18 13:00:00,18.15,18.28,18.15,18.18,384400.0,11.4145,11.4962,11.4145,11.4334,384400.0
2005-04-18 13:30:00,18.18,18.18,18.07,18.14,228000.0,11.4334,11.4334,11.3642,11.4082,228000.0
2005-04-18 14:00:00,18.13,18.17,18.08,18.15,323600.0,11.4019,11.4271,11.3705,11.4145,323600.0
2005-04-18 14:30:00,18.14,18.23,18.09,18.15,463800.0,11.4082,11.4648,11.3768,11.4145,463800.0
2005-04-18 15:00:00,18.15,18.24,18.1,18.2,325400.0,11.4145,11.4711,11.383,11.4459,325400.0
2005-04-18 15:30:00,18.2,18.23,18.16,18.2,764600.0,11.4459,11.4648,11.4208,11.4459,764600.0
2005-04-19 09:30:00,18.17,18.25,18.1,18.24,261600.0,11.4271,11.4774,11.383,11.4711,261600.0
2005-04-19 10:00:00,18.23,18.26,18.17,18.18,228800.0,11.4648,11.4837,11.4271,11.4334,228800.0
2005-04-19 10:30:00,18.17,18.2,18.05,18.17,177600.0,11.4271,11.4459,11.3516,11.4271,177600.0
2005-04-19 11:00:00,18.16,18.19,18.11,18.16,292200.0,11.4208,11.4396,11.3893,11.4208,292200.0
2005-04-19 11:30:00,18.15,18.15,18.08,18.11,115800.0,11.4145,11.4145,11.3705,11.3893,115800.0
2005-04-19 12:00:00,18.11,18.13,18.04,18.06,130600.0,11.3893,11.4019,11.3453,11.3579,130600.0
2005-04-19 12:30:00,18.06,18.14,18.04,18.11,95000.0,11.3579,11.4082,11.3453,11.3893,95000.0
2005-04-19 13:00:00,18.11,18.14,18.04,18.1,112000.0,11.3893,11.4082,11.3453,11.383,112000.0
2005-04-19 13:30:00,18.1,18.16,18.09,18.13,83600.0,11.383,11.4208,11.3768,11.4019,83600.0
2005-04-19 14:00:00,18.13,18.16,18.09,18.16,266600.0,11.4019,11.4208,11.3768,11.4208,266600.0
2005-04-19 14:30:00,18.16,18.18,18.11,18.17,107200.0,11.4208,11.4334,11.3893,11.4271,107200.0
2005-04-19 15:00:00,18.17,18.17,18.06,18.1,172400.0,11.4271,11.4271,11.3579,11.383,172400.0
2005-04-19 15:30:00,18.1,18.15,18.08,18.13,245400.0,11.383,11.4145,11.3705,11.4019,245400.0
2005-04-20 09:30:00,18.14,18.19,17.98,17.99,263600.0,11.4082,11.4396,11.3076,11.3139,263600.0
2005-04-20 10:00:00,17.99,18.09,17.99,18.06,182600.0,11.3139,11.3768,11.3139,11.3579,182600.0
2005-04-20 10:30:00,18.07,18.13,18.02,18.13,222200.0,11.3642,11.4019,11.3327,11.4019,222200.0
2005-04-20 11:00:00,18.13,18.2,18.07,18.09,185800.0,11.4019,11.4459,11.3642,11.3768,185800.0
2005-04-20 11:30:00,18.08,18.13,18.07,18.1,151400.0,11.3705,11.4019,11.3642,11.383,151400.0
2005-04-20 12:00:00,18.1,18.11,18.07,18.08,86000.0,11.383,11.3893,11.3642,11.3705,86000.0
2005-04-20 12:30:00,18.08,18.1,18.04,18.06,140400.0,11.3705,11.383,11.3453,11.3579,140400.0
2005-04-20 13:00:00,18.07,18.1,18.05,18.06,97600.0,11.3642,11.383,11.3516,11.3579,97600.0
2005-04-20 13:30:00,18.06,18.11,18.05,18.11,130800.0,11.3579,11.3893,11.3516,11.3893,130800.0
2005-04-20 14:00:00,18.11,18.14,18.08,18.09,265400.0,11.3893,11.4082,11.3705,11.3768,265400.0
2005-04-20 14:30:00,18.09,18.12,18.07,18.11,149200.0,11.3768,11.3956,11.3642,11.3893,149200.0
2005-04-20 15:00:00,18.11,18.11,18.06,18.08,420600.0,11.3893,11.3893,11.3579,11.3705,420600.0
2005-04-20 15:30:00,18.08,18.11,18.07,18.11,907600.0,11.3705,11.3893,11.3642,11.3893,907600.0
2005-04-21 09:30:00,18.17,18.27,18.1,18.2,258800.0,11.4271,11.49,11.383,11.4459,258800.0
2005-04-21 10:00:00,18.2,18.2,18.0,18.03,280600.0,11.4459,11.4459,11.3202,11.339,280600.0
2005-04-21 10:30:00,18.03,18.12,17.99,18.01,237600.0,11.339,11.3956,11.3139,11.3264,237600.0
2005-04-21 11:00:00,18.02,18.06,17.97,17.98,354600.0,11.3327,11.3579,11.3013,11.3076,354600.0
2005-04-21 11:30:00,17.98,18.04,17.98,18.0,179400.0,11.3076,11.3453,11.3076,11.3202,179400.0
2005-04-21 12:00:00,18.0,18.11,18.0,18.08,228600.0,11.3202,11.3893,11.3202,11.3705,228600.0
2005-04-21 12:30:00,18.08,18.11,18.08,18.1,190800.0,11.3705,11.3893,11.3705,11.383,190800.0
2005-04-21 13:00:00,18.11,18.16,18.1,18.15,170000.0,11.3893,11.4208,11.383,11.4145,170000.0
2005-04-21 13:30:00,18.15,18.22,18.15,18.16,176000.0,11.4145,11.4585,11.4145,11.4208,176000.0
2005-04-21 14:00:00,18.16,18.26,18.15,18.22,235600.0,11.4208,11.4837,11.4145,11.4585,235600.0
2005-04-21 14:30:00,18.21,18.21,18.11,18.13,170600.0,11.4522,11.4522,11.3893,11.4019,170600.0
2005-04-21 15:00:00,18.13,18.13,18.06,18.09,276400.0,11.4019,11.4019,11.3579,11.3768,276400.0
2005-04-21 15:30:00,18.09,18.16,18.07,18.09,596000.0,11.3768,11.4208,11.3642,11.3768,596000.0
2005-04-22 09:30:00,18.87,18.89,18.43,18.54,1016600.0,11.8673,11.8799,11.5906,11.6598,1016600.0
2005-04-22 10:00:00,18.54,18.57,18.47,18.49,344200.0,11.6598,11.6786,11.6157,11.6283,344200.0
2005-04-22 10:30:00,18.49,18.51,18.39,18.43,266000.0,11.6283,11.6409,11.5654,11.5906,266000.0
2005-04-22 11:00:00,18.45,18.52,18.45,18.45,210000.0,11.6032,11.6472,11.6032,11.6032,210000.0
2005-04-22 11:30:00,18.45,18.46,18.35,18.4,162000.0,11.6032,11.6094,11.5403,11.5717,162000.0
2005-04-22 12:00:00,18.4,18.49,18.37,18.45,156800.0,11.5717,11.6283,11.5528,11.6032,156800.0
2005-04-22 12:30:00,18.45,18.51,18.42,18.48,159000.0,11.6032,11.6409,11.5843,11.622,159000.0
2005-04-22 13:00:00,18.48,18.5,18.47,18.47,184600.0,11.622,11.6346,11.6157,11.6157,184600.0
2005-04-22 13:30:00,18.47,18.48,18.42,18.47,193600.0,11.6157,11.622,11.5843,11.6157,193600.0
2005-04-22 14:00:00,18.47,18.48,18.38,18.43,186600.0,11.6157,11.622,11.5591,11.5906,186600.0
2005-04-22 14:30:00,18.43,18.44,18.31,18.38,214800.0,11.5906,11.5969,11.5151,11.5591,214800.0
2005-04-22 15:00:00,18.38,18.48,18.2,18.2,361400.0,11.5591,11.622,11.4459,11.4459,361400.0
2005-04-22 15:30:00,18.2,18.34,18.19,18.32,511000.0,11.4459,11.534,11.4396,11.5214,511000.0
2005-04-25 09:30:00,18.4,18.49,18.36,18.46,149400.0,11.5717,11.6283,11.5466,11.6094,149400.0
2005-04-25 10:00:00,18.47,18.57,18.4,18.4,318200.0,11.6157,11.6786,11.5717,11.5717,318200.0
2005-04-25 10:30:00,18.41,18.46,18.35,18.4,236000.0,11.578,11.6094,11.5403,11.5717,236000.0
2005-04-25 11:00:00,18.4,18.41,18.32,18.36,197600.0,11.5717,11.578,11.5214,11.5466,197600.0
2005-04-25 11:30:00,18.36,18.38,18.3,18.31,347000.0,11.5466,11.5591,11.5088,11.5151,347000.0
2005-04-25 12:00:00,18.3,18.33,18.28,18.31,121400.0,11.5088,11.5277,11.4962,11.5151,121400.0
2005-04-25 12:30:00,18.31,18.34,18.28,18.3,133400.0,11.5151,11.534,11.4962,11.5088,133400.0
2005-04-25 13:00:00,18.3,18.3,18.25,18.25,159400.0,11.5088,11.5088,11.4774,11.4774,159400.0
2005-04-25 13:30:00,18.25,18.29,18.16,18.16,284800.0,11.4774,11.5025,11.4208,11.4208,284800.0
2005-04-25 14:00:00,18.16,18.33,18.16,18.22,225000.0,11.4208,11.5277,11.4208,11.4585,225000.0
2005-04-25 14:30:00,18.22,18.25,18.15,18.18,361800.0,11.4585,11.4774,11.4145,11.4334,361800.0
2005-04-25 15:00:00,18.18,18.19,18.14,18.18,389600.0,11.4334,11.4396,11.4082,11.4334,389600.0
2005-04-25 15:30:00,18.18,18.21,18.16,18.19,519400.0,11.4334,11.4522,11.4208,11.4396,519400.0
2005-04-26 09:30:00,18.18,18.31,18.12,18.26,472400.0,11.4334,11.5151,11.3956,11.4837,472400.0
2005-04-26 10:00:00,18.25,18.39,18.23,18.38,473400.0,11.4774,11.5654,11.4648,11.5591,473400.0
2005-04-26 10:30:00,18.38,18.45,18.33,18.4,270000.0,11.5591,11.6032,11.5277,11.5717,270000.0
2005-04-26 11:00:00,18.4,18.41,18.25,18.32,559200.0,11.5717,11.578,11.4774,11.5214,559200.0
2005-04-26 11:30:00,18.32,18.33,18.23,18.24,167200.0,11.5214,11.5277,11.4648,11.4711,167200.0
2005-04-26 12:00:00,18.24,18.25,18.16,18.23,280800.0,11.4711,11.4774,11.4208,11.4648,280800.0
2005-04-26 12:30:00,18.22,18.25,18.18,18.19,101000.0,11.4585,11.4774,11.4334,11.4396,101000.0
2005-04-26 13:00:00,18.18,18.22,18.16,18.18,297000.0,11.4334,11.4585,11.4208,11.4334,297000.0
2005-04-26 13:30:00,18.18,18.26,18.15,18.25,169400.0,11.4334,11.4837,11.4145,11.4774,169400.0
2005-04-26 14:00:00,18.25,18.25,18.09,18.13,163800.0,11.4774,11.4774,11.3768,11.4019,163800.0
2005-04-26 14:30:00,18.13,18.18,18.08,18.09,143400.0,11.4019,11.4334,11.3705,11.3768,143400.0
2005-04-26 15:00:00,18.09,18.19,18.09,18.18,326200.0,11.3768,11.4396,11.3768,11.4334,326200.0
2005-04-26 15:30:00,18.16,18.17,18.06,18.09,495400.0,11.4208,11.4271,11.3579,11.3768,495400.0
2005-04-27 09:30:00,18.95,19.75,18.95,19.32,2480800.0,11.9176,12.4207,11.9176,12.1503,2480800.0
2005-04-27 10:00:00,19.32,19.48,19.23,19.45,2856400.0,12.1503,12.2509,12.0937,12.2321,2856400.0
2005-04-27 10:30:00,19.46,19.8,19.46,19.62,1850600.0,12.2383,12.4522,12.2383,12.339,1850600.0
2005-04-27 11:00:00,19.62,19.62,19.4,19.58,1558800.0,12.339,12.339,12.2006,12.3138,1558800.0
2005-04-27 11:30:00,19.58,19.7,19.53,19.68,1103600.0,12.3138,12.3893,12.2824,12.3767,1103600.0
2005-04-27 12:00:00,19.68,19.79,19.6,19.78,730800.0,12.3767,12.4459,12.3264,12.4396,730800.0
2005-04-27 12:30:00,19.79,19.85,19.74,19.75,541400.0,12.4459,12.4836,12.4144,12.4207,541400.0
2005-04-27 13:00:00,19.75,19.78,19.71,19.75,800000.0,12.4207,12.4396,12.3956,12.4207,800000.0
2005-04-27 13:30:00,19.75,19.78,19.59,19.68,454400.0,12.4207,12.4396,12.3201,12.3767,454400.0
2005-04-27 14:00:00,19.68,19.79,19.66,19.75,442600.0,12.3767,12.4459,12.3641,12.4207,442600.0
2005-04-27 14:30:00,19.75,19.83,19.73,19.77,643600.0,12.4207,12.471,12.4081,12.4333,643600.0
2005-04-27 15:00:00,19.77,19.8,19.72,19.8,778800.0,12.4333,12.4522,12.4019,12.4522,778800.0
2005-04-27 15:30:00,19.8,19.86,19.78,19.82,1314000.0,12.4522,12.4899,12.4396,12.4647,1314000.0
2005-04-28 09:30:00,19.8,19.8,19.46,19.55,872600.0,12.4522,12.4522,12.2383,12.2949,872600.0
2005-04-28 10:00:00,19.58,19.81,19.53,19.76,857000.0,12.3138,12.4585,12.2824,12.427,857000.0
2005-04-28 10:30:00,19.75,19.82,19.6,19.68,511800.0,12.4207,12.4647,12.3264,12.3767,511800.0
2005-04-28 11:00:00,19.68,19.73,19.63,19.67,384800.0,12.3767,12.4081,12.3453,12.3704,384800.0
2005-04-28 11:30:00,19.67,19.68,19.59,19.66,404800.0,12.3704,12.3767,12.3201,12.3641,404800.0
2005-04-28 12:00:00,19.66,19.7,19.64,19.69,290600.0,12.3641,12.3893,12.3515,12.383,290600.0
2005-04-28 12:30:00,19.7,19.72,19.65,19.67,268200.0,12.3893,12.4019,12.3578,12.3704,268200.0
2005-04-28 13:00:00,19.67,19.67,19.6,19.64,333200.0,12.3704,12.3704,12.3264,12.3515,333200.0
2005-04-28 13:30:00,19.64,19.74,19.63,19.72,282800.0,12.3515,12.4144,12.3453,12.4019,282800.0
2005-04-28 14:00:00,19.73,19.73,19.59,19.65,436400.0,12.4081,12.4081,12.3201,12.3578,436400.0
2005-04-28 14:30:00,19.65,19.77,19.61,19.77,447800.0,12.3578,12.4333,12.3327,12.4333,447800.0
2005-04-28 15:00:00,19.77,19.9,19.75,19.89,668400.0,12.4333,12.5151,12.4207,12.5088,668400.0
2005-04-28 15:30:00,19.88,19.89,19.75,19.77,612600.0,12.5025,12.5088,12.4207,12.4333,612600.0
2005-04-29 09:30:00,19.82,19.83,19.64,19.83,1035600.0,12.4647,12.471,12.3515,12.471,1035600.0
2005-04-29 10:00:00,19.83,19.88,19.75,19.77,584400.0,12.471,12.5025,12.4207,12.4333,584400.0
2005-04-29 10:30:00,19.77,19.86,19.76,19.85,720000.0,12.4333,12.4899,12.427,12.4836,720000.0
2005-04-29 11:00:00,19.85,19.86,19.78,19.81,440600.0,12.4836,12.4899,12.4396,12.4585,440600.0
2005-04-29 11:30:00,19.82,19.95,19.77,19.95,370000.0,12.4647,12.5465,12.4333,12.5465,370000.0
2005-04-29 12:00:00,19.93,19.99,19.9,19.96,351800.0,12.5339,12.5717,12.5151,12.5528,351800.0
2005-04-29 12:30:00,19.96,20.16,19.96,20.11,525000.0,12.5528,12.6786,12.5528,12.6471,525000.0
2005-04-29 13:00:00,20.11,20.18,20.0,20.03,381200.0,12.6471,12.6912,12.578,12.5968,381200.0
2005-04-29 13:30:00,20.03,20.11,19.97,20.11,262800.0,12.5968,12.6471,12.5591,12.6471,262800.0
2005-04-29 14:00:00,20.11,20.24,20.1,20.22,495800.0,12.6471,12.7289,12.6408,12.7163,495800.0
2005-04-29 14:30:00,20.22,20.43,20.22,20.38,586800.0,12.7163,12.8484,12.7163,12.8169,586800.0
2005-04-29 15:00:00,20.38,20.38,20.27,20.33,467800.0,12.8169,12.8169,12.7478,12.7855,467800.0
2005-04-29 15:30:00,20.32,20.4,20.3,20.34,557200.0,12.7792,12.8295,12.7666,12.7918,557200.0
2005-05-02 09:30:00,20.29,20.35,20.15,20.23,442600.0,12.7603,12.7981,12.6723,12.7226,442600.0
2005-05-02 10:00:00,20.24,20.29,20.15,20.15,280200.0,12.7289,12.7603,12.6723,12.6723,280200.0
2005-05-02 10:30:00,20.15,20.25,20.15,20.22,361800.0,12.6723,12.7352,12.6723,12.7163,361800.0
2005-05-02 11:00:00,20.22,20.24,20.13,20.19,259000.0,12.7163,12.7289,12.6597,12.6974,259000.0
2005-05-02 11:30:00,20.19,20.21,20.03,20.04,260600.0,12.6974,12.71,12.5968,12.6031,260600.0
2005-05-02 12:00:00,20.04,20.09,20.0,20.09,185000.0,12.6031,12.6346,12.578,12.6346,185000.0
2005-05-02 12:30:00,20.08,20.13,20.07,20.12,291800.0,12.6283,12.6597,12.622,12.6534,291800.0
2005-05-02 13:00:00,20.12,20.15,20.06,20.07,264000.0,12.6534,12.6723,12.6157,12.622,264000.0
2005-05-02 13:30:00,20.07,20.07,20.0,20.03,271000.0,12.622,12.622,12.578,12.5968,271000.0
2005-05-02 14:00:00,20.03,20.03,19.95,19.98,331400.0,12.5968,12.5968,12.5465,12.5654,331400.0
2005-05-02 14:30:00,19.97,20.09,19.97,20.09,259200.0,12.5591,12.6346,12.5591,12.6346,259200.0
2005-05-02 15:00:00,20.09,20.15,20.02,20.15,318800.0,12.6346,12.6723,12.5905,12.6723,318800.0
2005-05-02 15:30:00,20.15,20.19,20.11,20.15,377200.0,12.6723,12.6974,12.6471,12.6723,377200.0
2005-05-03 09:30:00,20.17,20.3,20.05,20.25,751400.0,12.6849,12.7666,12.6094,12.7352,751400.0
2005-05-03 10:00:00,20.25,20.26,20.13,20.19,282000.0,12.7352,12.7415,12.6597,12.6974,282000.0
2005-05-03 10:30:00,20.2,20.21,20.07,20.11,335000.0,12.7037,12.71,12.622,12.6471,335000.0
2005-05-03 11:00:00,20.11,20.12,20.02,20.02,576600.0,12.6471,12.6534,12.5905,12.5905,576600.0
2005-05-03 11:30:00,20.02,20.02,19.93,19.95,323000.0,12.5905,12.5905,12.5339,12.5465,323000.0
2005-05-03 12:00:00,19.95,20.0,19.93,19.96,232400.0,12.5465,12.578,12.5339,12.5528,232400.0
2005-05-03 12:30:00,19.97,20.0,19.97,20.0,393600.0,12.5591,12.578,12.5591,12.578,393600.0
2005-05-03 13:00:00,20.0,20.05,20.0,20.05,218400.0,12.578,12.6094,12.578,12.6094,218400.0
2005-05-03 13:30:00,20.05,20.09,20.02,20.09,133400.0,12.6094,12.6346,12.5905,12.6346,133400.0
2005-05-03 14:00:00,20.1,20.16,20.03,20.09,275600.0,12.6408,12.6786,12.5968,12.6346,275600.0
2005-05-03 14:30:00,20.11,20.24,20.08,20.18,520800.0,12.6471,12.7289,12.6283,12.6912,520800.0
2005-05-03 15:00:00,20.18,20.18,20.01,20.09,396800.0,12.6912,12.6912,12.5842,12.6346,396800.0
2005-05-03 15:30:00,20.1,20.15,20.03,20.13,402200.0,12.6408,12.6723,12.5968,12.6597,402200.0
2005-05-04 09:30:00,20.11,20.28,20.05,20.28,510800.0,12.6471,12.754,12.6094,12.754,510800.0
2005-05-04 10:00:00,20.29,20.48,20.27,20.48,419400.0,12.7603,12.8798,12.7478,12.8798,419400.0
2005-05-04 10:30:00,20.48,20.63,20.48,20.5,445600.0,12.8798,12.9742,12.8798,12.8924,445600.0
2005-05-04 11:00:00,20.5,20.5,20.43,20.47,421200.0,12.8924,12.8924,12.8484,12.8735,421200.0
2005-05-04 11:30:00,20.47,20.48,20.4,20.41,149400.0,12.8735,12.8798,12.8295,12.8358,149400.0
2005-05-04 12:00:00,20.41,20.42,20.33,20.36,216600.0,12.8358,12.8421,12.7855,12.8044,216600.0
2005-05-04 12:30:00,20.37,20.46,20.36,20.46,142200.0,12.8106,12.8672,12.8044,12.8672,142200.0
2005-05-04 13:00:00,20.46,20.59,20.46,20.58,280200.0,12.8672,12.949,12.8672,12.9427,280200.0
2005-05-04 13:30:00,20.59,20.68,20.53,20.64,304200.0,12.949,13.0056,12.9113,12.9804,304200.0
2005-05-04 14:00:00,20.64,20.66,20.61,20.66,288600.0,12.9804,12.993,12.9616,12.993,288600.0
2005-05-04 14:30:00,20.66,20.7,20.66,20.69,347600.0,12.993,13.0182,12.993,13.0119,347600.0
2005-05-04 15:00:00,20.68,20.73,20.68,20.73,484400.0,13.0056,13.037,13.0056,13.037,484400.0
2005-05-04 15:30:00,20.73,20.73,20.68,20.68,564600.0,13.037,13.037,13.0056,13.0056,564600.0
2005-05-05 09:30:00,20.61,20.66,20.54,20.63,181400.0,12.9616,12.993,12.9176,12.9742,181400.0
2005-05-05 10:00:00,20.64,20.7,20.57,20.57,235800.0,12.9804,13.0182,12.9364,12.9364,235800.0
2005-05-05 10:30:00,20.57,20.61,20.5,20.57,150400.0,12.9364,12.9616,12.8924,12.9364,150400.0
2005-05-05 11:00:00,20.57,20.57,20.43,20.43,249600.0,12.9364,12.9364,12.8484,12.8484,249600.0
2005-05-05 11:30:00,20.43,20.57,20.42,20.55,157400.0,12.8484,12.9364,12.8421,12.9238,157400.0
2005-05-05 12:00:00,20.54,20.54,20.47,20.5,113000.0,12.9176,12.9176,12.8735,12.8924,113000.0
2005-05-05 12:30:00,20.5,20.52,20.3,20.3,296800.0,12.8924,12.905,12.7666,12.7666,296800.0
2005-05-05 13:00:00,20.3,20.38,20.3,20.35,447600.0,12.7666,12.8169,12.7666,12.7981,447600.0
2005-05-05 13:30:00,20.35,20.45,20.34,20.38,186200.0,12.7981,12.861,12.7918,12.8169,186200.0
2005-05-05 14:00:00,20.38,20.43,20.36,20.4,152400.0,12.8169,12.8484,12.8044,12.8295,152400.0
2005-05-05 14:30:00,20.4,20.41,20.36,20.39,193400.0,12.8295,12.8358,12.8044,12.8232,193400.0
2005-05-05 15:00:00,20.39,20.47,20.38,20.4,162800.0,12.8232,12.8735,12.8169,12.8295,162800.0
2005-05-05 15:30:00,20.4,20.49,20.4,20.45,255000.0,12.8295,12.8861,12.8295,12.861,255000.0
2005-05-06 09:30:00,20.51,20.6,20.37,20.38,440600.0,12.8987,12.9553,12.8106,12.8169,440600.0
2005-05-06 10:00:00,20.38,20.57,20.32,20.54,299600.0,12.8169,12.9364,12.7792,12.9176,299600.0
2005-05-06 10:30:00,20.54,20.58,20.36,20.5,314800.0,12.9176,12.9427,12.8044,12.8924,314800.0
2005-05-06 11:00:00,20.5,20.5,20.41,20.41,204000.0,12.8924,12.8924,12.8358,12.8358,204000.0
2005-05-06 11:30:00,20.41,20.48,20.35,20.36,287400.0,12.8358,12.8798,12.7981,12.8044,287400.0
2005-05-06 12:00:00,20.36,20.41,20.31,20.41,218800.0,12.8044,12.8358,12.7729,12.8358,218800.0
2005-05-06 12:30:00,20.41,20.46,20.37,20.45,208400.0,12.8358,12.8672,12.8106,12.861,208400.0
2005-05-06 13:00:00,20.45,20.47,20.41,20.43,181200.0,12.861,12.8735,12.8358,12.8484,181200.0
2005-05-06 13:30:00,20.43,20.44,20.4,20.42,388600.0,12.8484,12.8547,12.8295,12.8421,388600.0
2005-05-06 14:00:00,20.41,20.5,20.41,20.48,182400.0,12.8358,12.8924,12.8358,12.8798,182400.0
2005-05-06 14:30:00,20.47,20.48,20.41,20.43,174000.0,12.8735,12.8798,12.8358,12.8484,174000.0
2005-05-06 15:00:00,20.43,20.47,20.4,20.42,179200.0,12.8484,12.8735,12.8295,12.8421,179200.0
2005-05-06 15:30:00,20.42,20.45,20.38,20.39,279400.0,12.8421,12.861,12.8169,12.8232,279400.0
2005-05-09 09:30:00,20.45,20.48,20.35,20.43,237800.0,12.861,12.8798,12.7981,12.8484,237800.0
2005-05-09 10:00:00,20.42,20.45,20.35,20.39,211200.0,12.8421,12.861,12.7981,12.8232,211200.0
2005-05-09 10:30:00,20.39,20.43,20.36,20.37,134400.0,12.8232,12.8484,12.8044,12.8106,134400.0
2005-05-09 11:00:00,20.38,20.43,20.36,20.39,100600.0,12.8169,12.8484,12.8044,12.8232,100600.0
2005-05-09 11:30:00,20.39,20.47,20.38,20.43,153000.0,12.8232,12.8735,12.8169,12.8484,153000.0
2005-05-09 12:00:00,20.42,20.48,20.42,20.44,309600.0,12.8421,12.8798,12.8421,12.8547,309600.0
2005-05-09 12:30:00,20.43,20.48,20.43,20.46,66600.0,12.8484,12.8798,12.8484,12.8672,66600.0
2005-05-09 13:00:00,20.47,20.47,20.43,20.45,100600.0,12.8735,12.8735,12.8484,12.861,100600.0
2005-05-09 13:30:00,20.45,20.5,20.42,20.5,147600.0,12.861,12.8924,12.8421,12.8924,147600.0
2005-05-09 14:00:00,20.5,20.5,20.44,20.44,263600.0,12.8924,12.8924,12.8547,12.8547,263600.0
2005-05-09 14:30:00,20.44,20.47,20.43,20.47,70400.0,12.8547,12.8735,12.8484,12.8735,70400.0
2005-05-09 15:00:00,20.46,20.46,20.39,20.4,112200.0,12.8672,12.8672,12.8232,12.8295,112200.0
2005-05-09 15:30:00,20.4,20.48,20.4,20.48,206200.0,12.8295,12.8798,12.8295,12.8798,206200.0
2005-05-10 09:30:00,20.36,20.4,20.33,20.38,269800.0,12.8044,12.8295,12.7855,12.8169,269800.0
2005-05-10 10:00:00,20.37,20.38,20.33,20.38,303000.0,12.8106,12.8169,12.7855,12.8169,303000.0
2005-05-10 10:30:00,20.38,20.39,20.33,20.38,283000.0,12.8169,12.8232,12.7855,12.8169,283000.0
2005-05-10 11:00:00,20.38,20.41,20.33,20.33,195200.0,12.8169,12.8358,12.7855,12.7855,195200.0
2005-05-10 11:30:00,20.33,20.37,20.25,20.27,221800.0,12.7855,12.8106,12.7352,12.7478,221800.0
2005-05-10 12:00:00,20.27,20.28,20.21,20.23,126200.0,12.7478,12.754,12.71,12.7226,126200.0
2005-05-10 12:30:00,20.23,20.34,20.22,20.32,146000.0,12.7226,12.7918,12.7163,12.7792,146000.0
2005-05-10 13:00:00,20.31,20.34,20.25,20.34,187600.0,12.7729,12.7918,12.7352,12.7918,187600.0
2005-05-10 13:30:00,20.34,20.34,20.25,20.28,145000.0,12.7918,12.7918,12.7352,12.754,145000.0
2005-05-10 14:00:00,20.28,20.3,20.23,20.24,139800.0,12.754,12.7666,12.7226,12.7289,139800.0
2005-05-10 14:30:00,20.25,20.25,20.11,20.17,270600.0,12.7352,12.7352,12.6471,12.6849,270600.0
2005-05-10 15:00:00,20.17,20.2,20.11,20.18,241400.0,12.6849,12.7037,12.6471,12.6912,241400.0
2005-05-10 15:30:00,20.18,20.2,20.09,20.15,330200.0,12.6912,12.7037,12.6346,12.6723,330200.0
2005-05-11 09:30:00,20.15,20.25,20.11,20.15,410600.0,12.6723,12.7352,12.6471,12.6723,410600.0
2005-05-11 10:00:00,20.14,20.22,20.12,20.15,241600.0,12.666,12.7163,12.6534,12.6723,241600.0
2005-05-11 10:30:00,20.13,20.22,20.13,20.19,341000.0,12.6597,12.7163,12.6597,12.6974,341000.0
2005-05-11 11:00:00,20.2,20.2,20.09,20.16,345000.0,12.7037,12.7037,12.6346,12.6786,345000.0
2005-05-11 11:30:00,20.15,20.17,20.1,20.11,178200.0,12.6723,12.6849,12.6408,12.6471,178200.0
2005-05-11 12:00:00,20.11,20.15,20.0,20.11,311600.0,12.6471,12.6723,12.578,12.6471,311600.0
2005-05-11 12:30:00,20.11,20.13,20.08,20.12,121000.0,12.6471,12.6597,12.6283,12.6534,121000.0
2005-05-11 13:00:00,20.11,20.22,20.11,20.16,188800.0,12.6471,12.7163,12.6471,12.6786,188800.0
2005-05-11 13:30:00,20.15,20.15,20.08,20.11,149800.0,12.6723,12.6723,12.6283,12.6471,149800.0
2005-05-11 14:00:00,20.11,20.25,20.1,20.19,222200.0,12.6471,12.7352,12.6408,12.6974,222200.0
2005-05-11 14:30:00,20.18,20.3,20.18,20.21,170000.0,12.6912,12.7666,12.6912,12.71,170000.0
2005-05-11 15:00:00,20.21,20.21,20.16,20.18,227000.0,12.71,12.71,12.6786,12.6912,227000.0
2005-05-11 15:30:00,20.18,20.23,20.17,20.2,266600.0,12.6912,12.7226,12.6849,12.7037,266600.0
2005-05-12 09:30:00,20.3,20.36,20.23,20.26,274400.0,12.7666,12.8044,12.7226,12.7415,274400.0
2005-05-12 10:00:00,20.28,20.36,20.25,20.34,258400.0,12.754,12.8044,12.7352,12.7918,258400.0
2005-05-12 10:30:00,20.34,20.34,20.16,20.21,158000.0,12.7918,12.7918,12.6786,12.71,158000.0
2005-05-12 11:00:00,20.22,20.25,20.18,20.21,144600.0,12.7163,12.7352,12.6912,12.71,144600.0
2005-05-12 11:30:00,20.21,20.25,20.14,20.25,160200.0,12.71,12.7352,12.666,12.7352,160200.0
2005-05-12 12:00:00,20.25,20.29,20.2,20.25,157800.0,12.7352,12.7603,12.7037,12.7352,157800.0
2005-05-12 12:30:00,20.25,20.27,20.19,20.25,56600.0,12.7352,12.7478,12.6974,12.7352,56600.0
2005-05-12 13:00:00,20.25,20.28,20.23,20.24,121600.0,12.7352,12.754,12.7226,12.7289,121600.0
2005-05-12 13:30:00,20.24,20.24,20.15,20.17,103800.0,12.7289,12.7289,12.6723,12.6849,103800.0
2005-05-12 14:00:00,20.17,20.19,20.05,20.1,202200.0,12.6849,12.6974,12.6094,12.6408,202200.0
2005-05-12 14:30:00,20.1,20.18,20.07,20.11,139400.0,12.6408,12.6912,12.622,12.6471,139400.0
2005-05-12 15:00:00,20.11,20.15,20.03,20.1,123800.0,12.6471,12.6723,12.5968,12.6408,123800.0
2005-05-12 15:30:00,20.1,20.1,20.03,20.05,222000.0,12.6408,12.6408,12.5968,12.6094,222000.0
2005-05-13 09:30:00,20.15,20.15,19.92,20.03,271000.0,12.6723,12.6723,12.5276,12.5968,271000.0
2005-05-13 10:00:00,20.03,20.07,19.94,20.0,159400.0,12.5968,12.622,12.5402,12.578,159400.0
2005-05-13 10:30:00,20.0,20.12,19.96,20.12,261200.0,12.578,12.6534,12.5528,12.6534,261200.0
2005-05-13 11:00:00,20.13,20.14,20.03,20.14,208200.0,12.6597,12.666,12.5968,12.666,208200.0
2005-05-13 11:30:00,20.13,20.14,20.04,20.1,95000.0,12.6597,12.666,12.6031,12.6408,95000.0
2005-05-13 12:00:00,20.11,20.11,20.02,20.03,86200.0,12.6471,12.6471,12.5905,12.5968,86200.0
2005-05-13 12:30:00,20.02,20.03,19.95,19.98,65200.0,12.5905,12.5968,12.5465,12.5654,65200.0
2005-05-13 13:00:00,19.98,20.03,19.97,19.97,111800.0,12.5654,12.5968,12.5591,12.5591,111800.0
2005-05-13 13:30:00,19.98,20.0,19.88,19.92,152800.0,12.5654,12.578,12.5025,12.5276,152800.0
2005-05-13 14:00:00,19.92,19.95,19.79,19.82,154400.0,12.5276,12.5465,12.4459,12.4647,154400.0
2005-05-13 14:30:00,19.81,19.81,19.65,19.78,328800.0,12.4585,12.4585,12.3578,12.4396,328800.0
2005-05-13 15:00:00,19.79,19.92,19.75,19.86,213000.0,12.4459,12.5276,12.4207,12.4899,213000.0
2005-05-13 15:30:00,19.86,19.88,19.79,19.84,335400.0,12.4899,12.5025,12.4459,12.4773,335400.0
2005-05-16 09:30:00,19.84,20.06,19.84,19.98,237000.0,12.4773,12.6157,12.4773,12.5654,237000.0
2005-05-16 10:00:00,19.98,20.09,19.96,20.09,174200.0,12.5654,12.6346,12.5528,12.6346,174200.0
2005-05-16 10:30:00,20.08,20.1,20.02,20.1,140800.0,12.6283,12.6408,12.5905,12.6408,140800.0
2005-05-16 11:00:00,20.1,20.15,20.06,20.07,150000.0,12.6408,12.6723,12.6157,12.622,150000.0
2005-05-16 11:30:00,20.07,20.11,20.01,20.05,87400.0,12.622,12.6471,12.5842,12.6094,87400.0
2005-05-16 12:00:00,20.05,20.07,19.98,20.0,256400.0,12.6094,12.622,12.5654,12.578,256400.0
2005-05-16 12:30:00,20.0,20.02,19.96,20.0,102800.0,12.578,12.5905,12.5528,12.578,102800.0
2005-05-16 13:00:00,20.0,20.0,19.91,19.98,157400.0,12.578,12.578,12.5214,12.5654,157400.0
2005-05-16 13:30:00,19.97,20.03,19.96,20.03,135000.0,12.5591,12.5968,12.5528,12.5968,135000.0
2005-05-16 14:00:00,20.03,20.04,19.98,19.99,101400.0,12.5968,12.6031,12.5654,12.5717,101400.0
2005-05-16 14:30:00,19.99,20.0,19.92,19.98,155800.0,12.5717,12.578,12.5276,12.5654,155800.0
2005-05-16 15:00:00,19.98,20.1,19.97,20.07,214000.0,12.5654,12.6408,12.5591,12.622,214000.0
2005-05-16 15:30:00,20.07,20.11,20.04,20.09,285000.0,12.622,12.6471,12.6031,12.6346,285000.0
2005-05-17 09:30:00,19.98,20.11,19.95,20.07,249600.0,12.5654,12.6471,12.5465,12.622,249600.0
2005-05-17 10:00:00,20.07,20.1,19.97,19.97,303400.0,12.622,12.6408,12.5591,12.5591,303400.0
2005-05-17 10:30:00,19.97,20.0,19.96,20.0,249800.0,12.5591,12.578,12.5528,12.578,249800.0
2005-05-17 11:00:00,20.0,20.11,19.99,20.07,412200.0,12.578,12.6471,12.5717,12.622,412200.0
2005-05-17 11:30:00,20.07,20.15,20.07,20.09,171400.0,12.622,12.6723,12.622,12.6346,171400.0
2005-05-17 12:00:00,20.09,20.11,20.05,20.06,102200.0,12.6346,12.6471,12.6094,12.6157,102200.0
2005-05-17 12:30:00,20.05,20.08,20.04,20.06,132800.0,12.6094,12.6283,12.6031,12.6157,132800.0
2005-05-17 13:00:00,20.07,20.13,20.04,20.11,98200.0,12.622,12.6597,12.6031,12.6471,98200.0
2005-05-17 13:30:00,20.11,20.15,20.11,20.12,145000.0,12.6471,12.6723,12.6471,12.6534,145000.0
2005-05-17 14:00:00,20.13,20.18,20.1,20.15,114200.0,12.6597,12.6912,12.6408,12.6723,114200.0
2005-05-17 14:30:00,20.16,20.29,20.16,20.2,300000.0,12.6786,12.7603,12.6786,12.7037,300000.0
2005-05-17 15:00:00,20.22,20.24,20.2,20.23,154200.0,12.7163,12.7289,12.7037,12.7226,154200.0
2005-05-17 15:30:00,20.23,20.28,20.2,20.24,327400.0,12.7226,12.754,12.7037,12.7289,327400.0
2005-05-18 09:30:00,20.29,20.41,20.25,20.33,415200.0,12.7953,12.871,12.7701,12.8206,415200.0
2005-05-18 10:00:00,20.31,20.4,20.2,20.2,250200.0,12.808,12.8647,12.7386,12.7386,250200.0
2005-05-18 10:30:00,20.23,20.3,20.13,20.14,445400.0,12.7575,12.8016,12.6944,12.7007,445400.0
2005-05-18 11:00:00,20.14,20.15,20.1,20.15,298200.0,12.7007,12.7071,12.6755,12.7071,298200.0
2005-05-18 11:30:00,20.13,20.19,20.13,20.17,203000.0,12.6944,12.7323,12.6944,12.7197,203000.0
2005-05-18 12:00:00,20.18,20.23,20.14,20.15,243200.0,12.726,12.7575,12.7007,12.7071,243200.0
2005-05-18 12:30:00,20.15,20.17,20.07,20.17,239800.0,12.7071,12.7197,12.6566,12.7197,239800.0
2005-05-18 13:00:00,20.16,20.2,20.07,20.11,174600.0,12.7134,12.7386,12.6566,12.6818,174600.0
2005-05-18 13:30:00,20.11,20.13,20.01,20.02,136800.0,12.6818,12.6944,12.6188,12.6251,136800.0
2005-05-18 14:00:00,20.02,20.06,20.0,20.0,264800.0,12.6251,12.6503,12.6125,12.6125,264800.0
2005-05-18 14:30:00,20.0,20.06,19.95,20.04,353600.0,12.6125,12.6503,12.5809,12.6377,353600.0
2005-05-18 15:00:00,20.04,20.09,20.0,20.04,265600.0,12.6377,12.6692,12.6125,12.6377,265600.0
2005-05-18 15:30:00,20.04,20.06,20.0,20.05,345800.0,12.6377,12.6503,12.6125,12.644,345800.0
2005-05-19 09:30:00,20.1,20.13,19.91,19.96,419000.0,12.6755,12.6944,12.5557,12.5872,419000.0
2005-05-19 10:00:00,19.97,20.0,19.88,19.93,322000.0,12.5935,12.6125,12.5368,12.5683,322000.0
2005-05-19 10:30:00,19.93,20.03,19.93,20.0,189000.0,12.5683,12.6314,12.5683,12.6125,189000.0
2005-05-19 11:00:00,20.0,20.03,19.98,20.01,262600.0,12.6125,12.6314,12.5999,12.6188,262600.0
2005-05-19 11:30:00,20.02,20.03,20.0,20.02,157800.0,12.6251,12.6314,12.6125,12.6251,157800.0
2005-05-19 12:00:00,20.02,20.05,20.0,20.03,175200.0,12.6251,12.644,12.6125,12.6314,175200.0
2005-05-19 12:30:00,20.03,20.08,20.0,20.02,136400.0,12.6314,12.6629,12.6125,12.6251,136400.0
2005-05-19 13:00:00,20.02,20.06,20.02,20.04,91000.0,12.6251,12.6503,12.6251,12.6377,91000.0
2005-05-19 13:30:00,20.03,20.04,19.93,19.97,149000.0,12.6314,12.6377,12.5683,12.5935,149000.0
2005-05-19 14:00:00,19.96,20.04,19.95,20.02,96200.0,12.5872,12.6377,12.5809,12.6251,96200.0
2005-05-19 14:30:00,20.02,20.02,19.91,19.99,128200.0,12.6251,12.6251,12.5557,12.6062,128200.0
2005-05-19 15:00:00,20.0,20.06,19.97,19.99,157200.0,12.6125,12.6503,12.5935,12.6062,157200.0
2005-05-19 15:30:00,20.0,20.05,19.98,20.03,258000.0,12.6125,12.644,12.5999,12.6314,258000.0
2005-05-20 09:30:00,20.12,20.12,20.0,20.06,403000.0,12.6881,12.6881,12.6125,12.6503,403000.0
2005-05-20 10:00:00,20.04,20.09,20.02,20.07,178400.0,12.6377,12.6692,12.6251,12.6566,178400.0
2005-05-20 10:30:00,20.07,20.08,20.03,20.05,266800.0,12.6566,12.6629,12.6314,12.644,266800.0
2005-05-20 11:00:00,20.05,20.09,20.04,20.06,226200.0,12.644,12.6692,12.6377,12.6503,226200.0
2005-05-20 11:30:00,20.07,20.11,20.07,20.09,156200.0,12.6566,12.6818,12.6566,12.6692,156200.0
2005-05-20 12:00:00,20.09,20.16,20.08,20.16,140800.0,12.6692,12.7134,12.6629,12.7134,140800.0
2005-05-20 12:30:00,20.16,20.2,20.14,20.16,228000.0,12.7134,12.7386,12.7007,12.7134,228000.0
2005-05-20 13:00:00,20.16,20.17,20.11,20.13,112200.0,12.7134,12.7197,12.6818,12.6944,112200.0
2005-05-20 13:30:00,20.13,20.18,20.12,20.15,148200.0,12.6944,12.726,12.6881,12.7071,148200.0
2005-05-20 14:00:00,20.15,20.2,20.15,20.17,156600.0,12.7071,12.7386,12.7071,12.7197,156600.0
2005-05-20 14:30:00,20.17,20.18,20.1,20.11,238400.0,12.7197,12.726,12.6755,12.6818,238400.0
2005-05-20 15:00:00,20.11,20.13,20.07,20.1,150200.0,12.6818,12.6944,12.6566,12.6755,150200.0
2005-05-20 15:30:00,20.11,20.15,20.08,20.1,334800.0,12.6818,12.7071,12.6629,12.6755,334800.0
2005-05-23 09:30:00,20.21,20.25,20.14,20.2,557400.0,12.7449,12.7701,12.7007,12.7386,557400.0
2005-05-23 10:00:00,20.2,20.24,20.18,20.22,253000.0,12.7386,12.7638,12.726,12.7512,253000.0
2005-05-23 10:30:00,20.22,20.28,20.22,20.25,189800.0,12.7512,12.789,12.7512,12.7701,189800.0
2005-05-23 11:00:00,20.25,20.27,20.2,20.23,194800.0,12.7701,12.7827,12.7386,12.7575,194800.0
2005-05-23 11:30:00,20.23,20.24,20.18,20.21,361400.0,12.7575,12.7638,12.726,12.7449,361400.0
2005-05-23 12:00:00,20.2,20.21,20.15,20.18,133800.0,12.7386,12.7449,12.7071,12.726,133800.0
2005-05-23 12:30:00,20.18,20.23,20.16,20.17,44600.0,12.726,12.7575,12.7134,12.7197,44600.0
2005-05-23 13:00:00,20.17,20.2,20.15,20.19,82400.0,12.7197,12.7386,12.7071,12.7323,82400.0
2005-05-23 13:30:00,20.2,20.22,20.16,20.2,74600.0,12.7386,12.7512,12.7134,12.7386,74600.0
2005-05-23 14:00:00,20.2,20.31,20.17,20.25,166400.0,12.7386,12.808,12.7197,12.7701,166400.0
2005-05-23 14:30:00,20.25,20.3,20.23,20.28,170400.0,12.7701,12.8016,12.7575,12.789,170400.0
2005-05-23 15:00:00,20.28,20.31,20.27,20.28,264800.0,12.789,12.808,12.7827,12.789,264800.0
2005-05-23 15:30:00,20.28,20.32,20.2,20.2,491600.0,12.789,12.8143,12.7386,12.7386,491600.0
2005-05-24 09:30:00,20.02,20.02,19.35,19.9,1028000.0,12.6251,12.6251,12.2026,12.5494,1028000.0
2005-05-24 10:00:00,19.9,19.91,19.87,19.9,518800.0,12.5494,12.5557,12.5305,12.5494,518800.0
2005-05-24 10:30:00,19.9,19.9,19.83,19.87,315800.0,12.5494,12.5494,12.5053,12.5305,315800.0
2005-05-24 11:00:00,19.86,19.92,19.85,19.89,363400.0,12.5242,12.562,12.5179,12.5431,363400.0
2005-05-24 11:30:00,19.89,19.91,19.81,19.85,225000.0,12.5431,12.5557,12.4926,12.5179,225000.0
2005-05-24 12:00:00,19.85,19.91,19.81,19.81,240400.0,12.5179,12.5557,12.4926,12.4926,240400.0
2005-05-24 12:30:00,19.81,19.86,19.81,19.86,145400.0,12.4926,12.5242,12.4926,12.5242,145400.0
2005-05-24 13:00:00,19.86,19.86,19.82,19.83,419600.0,12.5242,12.5242,12.499,12.5053,419600.0
2005-05-24 13:30:00,19.83,19.85,19.81,19.84,108600.0,12.5053,12.5179,12.4926,12.5116,108600.0
2005-05-24 14:00:00,19.84,19.87,19.82,19.86,313600.0,12.5116,12.5305,12.499,12.5242,313600.0
2005-05-24 14:30:00,19.86,19.86,19.81,19.83,281600.0,12.5242,12.5242,12.4926,12.5053,281600.0
2005-05-24 15:00:00,19.83,19.91,19.8,19.91,288800.0,12.5053,12.5557,12.4863,12.5557,288800.0
2005-05-24 15:30:00,19.92,19.95,19.87,19.9,374400.0,12.562,12.5809,12.5305,12.5494,374400.0
2005-05-25 09:30:00,19.93,20.03,19.9,19.98,418600.0,12.5683,12.6314,12.5494,12.5999,418600.0
2005-05-25 10:00:00,19.99,20.08,19.97,20.08,526600.0,12.6062,12.6629,12.5935,12.6629,526600.0
2005-05-25 10:30:00,20.08,20.09,20.04,20.05,363000.0,12.6629,12.6692,12.6377,12.644,363000.0
2005-05-25 11:00:00,20.06,20.07,20.02,20.03,272200.0,12.6503,12.6566,12.6251,12.6314,272200.0
2005-05-25 11:30:00,20.03,20.07,20.0,20.06,277400.0,12.6314,12.6566,12.6125,12.6503,277400.0
2005-05-25 12:00:00,20.06,20.08,20.02,20.05,109400.0,12.6503,12.6629,12.6251,12.644,109400.0
2005-05-25 12:30:00,20.04,20.06,20.02,20.03,73200.0,12.6377,12.6503,12.6251,12.6314,73200.0
2005-05-25 13:00:00,20.04,20.07,20.03,20.04,79000.0,12.6377,12.6566,12.6314,12.6377,79000.0
2005-05-25 13:30:00,20.04,20.08,20.04,20.06,73600.0,12.6377,12.6629,12.6377,12.6503,73600.0
2005-05-25 14:00:00,20.06,20.14,20.06,20.14,170800.0,12.6503,12.7007,12.6503,12.7007,170800.0
2005-05-25 14:30:00,20.15,20.18,20.08,20.12,308600.0,12.7071,12.726,12.6629,12.6881,308600.0
2005-05-25 15:00:00,20.12,20.14,20.1,20.1,218800.0,12.6881,12.7007,12.6755,12.6755,218800.0
2005-05-25 15:30:00,20.11,20.11,20.07,20.09,445600.0,12.6818,12.6818,12.6566,12.6692,445600.0
2005-05-26 09:30:00,20.15,20.25,20.01,20.18,264200.0,12.7071,12.7701,12.6188,12.726,264200.0
2005-05-26 10:00:00,20.18,20.28,20.17,20.21,194800.0,12.726,12.789,12.7197,12.7449,194800.0
2005-05-26 10:30:00,20.21,20.28,20.21,20.28,255000.0,12.7449,12.789,12.7449,12.789,255000.0
2005-05-26 11:00:00,20.28,20.31,20.2,20.27,398400.0,12.789,12.808,12.7386,12.7827,398400.0
2005-05-26 11:30:00,20.27,20.3,20.22,20.28,205000.0,12.7827,12.8016,12.7512,12.789,205000.0
2005-05-26 12:00:00,20.28,20.36,20.28,20.34,188600.0,12.789,12.8395,12.789,12.8269,188600.0
2005-05-26 12:30:00,20.33,20.42,20.32,20.39,187400.0,12.8206,12.8773,12.8143,12.8584,187400.0
2005-05-26 13:00:00,20.4,20.42,20.35,20.35,243800.0,12.8647,12.8773,12.8332,12.8332,243800.0
2005-05-26 13:30:00,20.36,20.48,20.35,20.47,256600.0,12.8395,12.9152,12.8332,12.9089,256600.0
2005-05-26 14:00:00,20.48,20.53,20.46,20.5,523200.0,12.9152,12.9467,12.9025,12.9278,523200.0
2005-05-26 14:30:00,20.51,20.53,20.48,20.5,215400.0,12.9341,12.9467,12.9152,12.9278,215400.0
2005-05-26 15:00:00,20.5,20.52,20.48,20.51,365400.0,12.9278,12.9404,12.9152,12.9341,365400.0
2005-05-26 15:30:00,20.5,20.53,20.49,20.5,534000.0,12.9278,12.9467,12.9215,12.9278,534000.0
2005-05-27 09:30:00,20.65,20.65,20.52,20.53,426200.0,13.0224,13.0224,12.9404,12.9467,426200.0
2005-05-27 10:00:00,20.54,20.65,20.52,20.63,191000.0,12.953,13.0224,12.9404,13.0098,191000.0
2005-05-27 10:30:00,20.64,20.64,20.55,20.56,116200.0,13.0161,13.0161,12.9593,12.9656,116200.0
2005-05-27 11:00:00,20.56,20.6,20.55,20.59,174400.0,12.9656,12.9908,12.9593,12.9845,174400.0
2005-05-27 11:30:00,20.6,20.64,20.58,20.61,122200.0,12.9908,13.0161,12.9782,12.9971,122200.0
2005-05-27 12:00:00,20.62,20.66,20.61,20.64,133800.0,13.0034,13.0287,12.9971,13.0161,133800.0
2005-05-27 12:30:00,20.65,20.66,20.62,20.63,148200.0,13.0224,13.0287,13.0034,13.0098,148200.0
2005-05-27 13:00:00,20.64,20.72,20.63,20.69,195600.0,13.0161,13.0665,13.0098,13.0476,195600.0
2005-05-27 13:30:00,20.68,20.7,20.59,20.64,412800.0,13.0413,13.0539,12.9845,13.0161,412800.0
2005-05-27 14:00:00,20.65,20.72,20.64,20.72,126400.0,13.0224,13.0665,13.0161,13.0665,126400.0
2005-05-27 14:30:00,20.72,20.74,20.68,20.74,218400.0,13.0665,13.0791,13.0413,13.0791,218400.0
2005-05-27 15:00:00,20.73,20.76,20.72,20.76,250800.0,13.0728,13.0917,13.0665,13.0917,250800.0
2005-05-27 15:30:00,20.76,20.78,20.68,20.72,489200.0,13.0917,13.1043,13.0413,13.0665,489200.0
2005-05-31 09:30:00,20.74,20.74,20.63,20.64,370400.0,13.0791,13.0791,13.0098,13.0161,370400.0
2005-05-31 10:00:00,20.63,20.72,20.6,20.65,210800.0,13.0098,13.0665,12.9908,13.0224,210800.0
2005-05-31 10:30:00,20.66,20.78,20.65,20.7,341200.0,13.0287,13.1043,13.0224,13.0539,341200.0
2005-05-31 11:00:00,20.71,20.74,20.68,20.74,130400.0,13.0602,13.0791,13.0413,13.0791,130400.0
2005-05-31 11:30:00,20.74,20.85,20.71,20.82,238000.0,13.0791,13.1485,13.0602,13.1296,238000.0
2005-05-31 12:00:00,20.82,20.89,20.81,20.86,310800.0,13.1296,13.1737,13.1233,13.1548,310800.0
2005-05-31 12:30:00,20.86,20.86,20.8,20.8,212400.0,13.1548,13.1548,13.117,13.117,212400.0
2005-05-31 13:00:00,20.8,20.82,20.77,20.79,138200.0,13.117,13.1296,13.098,13.1107,138200.0
2005-05-31 13:30:00,20.79,20.85,20.78,20.83,149000.0,13.1107,13.1485,13.1043,13.1359,149000.0
2005-05-31 14:00:00,20.83,20.95,20.83,20.92,518600.0,13.1359,13.2116,13.1359,13.1926,518600.0
2005-05-31 14:30:00,20.93,20.96,20.86,20.88,422600.0,13.1989,13.2179,13.1548,13.1674,422600.0
2005-05-31 15:00:00,20.89,20.93,20.86,20.88,477200.0,13.1737,13.1989,13.1548,13.1674,477200.0
2005-05-31 15:30:00,20.88,20.88,20.78,20.79,496200.0,13.1674,13.1674,13.1043,13.1107,496200.0
2005-06-01 09:30:00,20.78,20.8,20.67,20.77,137200.0,13.1043,13.117,13.035,13.098,137200.0
2005-06-01 10:00:00,20.77,20.98,20.77,20.97,332800.0,13.098,13.2305,13.098,13.2242,332800.0
2005-06-01 10:30:00,20.97,20.98,20.87,20.92,293800.0,13.2242,13.2305,13.1611,13.1926,293800.0
2005-06-01 11:00:00,20.93,21.0,20.89,20.98,258400.0,13.1989,13.2431,13.1737,13.2305,258400.0
2005-06-01 11:30:00,20.98,21.03,20.93,21.0,453800.0,13.2305,13.262,13.1989,13.2431,453800.0
2005-06-01 12:00:00,21.0,21.0,20.96,20.97,199600.0,13.2431,13.2431,13.2179,13.2242,199600.0
2005-06-01 12:30:00,20.98,21.0,20.95,21.0,137000.0,13.2305,13.2431,13.2116,13.2431,137000.0
2005-06-01 13:00:00,21.0,21.05,20.99,21.0,272600.0,13.2431,13.2746,13.2368,13.2431,272600.0
2005-06-01 13:30:00,21.0,21.04,20.99,21.03,183800.0,13.2431,13.2683,13.2368,13.262,183800.0
2005-06-01 14:00:00,21.03,21.05,20.93,20.95,178200.0,13.262,13.2746,13.1989,13.2116,178200.0
2005-06-01 14:30:00,20.95,20.97,20.86,20.9,467600.0,13.2116,13.2242,13.1548,13.18,467600.0
2005-06-01 15:00:00,20.9,20.95,20.89,20.92,432800.0,13.18,13.2116,13.1737,13.1926,432800.0
2005-06-01 15:30:00,20.91,20.96,20.91,20.94,174800.0,13.1863,13.2179,13.1863,13.2052,174800.0
2005-06-02 09:30:00,20.86,20.96,20.78,20.96,451200.0,13.1548,13.2179,13.1043,13.2179,451200.0
2005-06-02 10:00:00,20.94,21.0,20.94,20.99,431800.0,13.2052,13.2431,13.2052,13.2368,431800.0
2005-06-02 10:30:00,20.99,21.03,20.96,20.97,283600.0,13.2368,13.262,13.2179,13.2242,283600.0
2005-06-02 11:00:00,20.96,21.03,20.95,20.99,226400.0,13.2179,13.262,13.2116,13.2368,226400.0
2005-06-02 11:30:00,20.99,21.04,20.99,21.02,142200.0,13.2368,13.2683,13.2368,13.2557,142200.0
2005-06-02 12:00:00,21.02,21.09,21.02,21.08,165800.0,13.2557,13.2998,13.2557,13.2935,165800.0
2005-06-02 12:30:00,21.09,21.11,21.08,21.1,191600.0,13.2998,13.3125,13.2935,13.3061,191600.0
2005-06-02 13:00:00,21.1,21.13,21.09,21.11,261400.0,13.3061,13.3251,13.2998,13.3125,261400.0
2005-06-02 13:30:00,21.11,21.16,21.1,21.14,219600.0,13.3125,13.344,13.3061,13.3314,219600.0
2005-06-02 14:00:00,21.14,21.23,21.11,21.23,417000.0,13.3314,13.3881,13.3125,13.3881,417000.0
2005-06-02 14:30:00,21.23,21.29,21.21,21.24,718800.0,13.3881,13.426,13.3755,13.3944,718800.0
2005-06-02 15:00:00,21.24,21.29,21.18,21.18,665000.0,13.3944,13.426,13.3566,13.3566,665000.0
2005-06-02 15:30:00,21.18,21.23,21.12,21.19,1093800.0,13.3566,13.3881,13.3188,13.3629,1093800.0
2005-06-03 09:30:00,21.11,21.2,21.04,21.07,271600.0,13.3125,13.3692,13.2683,13.2872,271600.0
2005-06-03 10:00:00,21.05,21.12,21.02,21.07,389600.0,13.2746,13.3188,13.2557,13.2872,389600.0
2005-06-03 10:30:00,21.07,21.09,21.03,21.06,394200.0,13.2872,13.2998,13.262,13.2809,394200.0
2005-06-03 11:00:00,21.06,21.06,21.0,21.0,388600.0,13.2809,13.2809,13.2431,13.2431,388600.0
2005-06-03 11:30:00,21.01,21.01,20.89,20.97,357200.0,13.2494,13.2494,13.1737,13.2242,357200.0
2005-06-03 12:00:00,20.96,20.98,20.93,20.98,171000.0,13.2179,13.2305,13.1989,13.2305,171000.0
2005-06-03 12:30:00,20.99,21.02,20.97,21.0,264400.0,13.2368,13.2557,13.2242,13.2431,264400.0
2005-06-03 13:00:00,21.0,21.01,20.98,21.01,309200.0,13.2431,13.2494,13.2305,13.2494,309200.0
2005-06-03 13:30:00,21.01,21.02,20.98,21.0,198800.0,13.2494,13.2557,13.2305,13.2431,198800.0
2005-06-03 14:00:00,21.0,21.03,20.99,21.0,372800.0,13.2431,13.262,13.2368,13.2431,372800.0
2005-06-03 14:30:00,21.0,21.05,20.99,21.05,360800.0,13.2431,13.2746,13.2368,13.2746,360800.0
2005-06-03 15:00:00,21.04,21.08,21.0,21.05,635600.0,13.2683,13.2935,13.2431,13.2746,635600.0
2005-06-03 15:30:00,21.05,21.17,21.05,21.12,910200.0,13.2746,13.3503,13.2746,13.3188,910200.0
2005-06-06 09:30:00,21.15,21.2,21.03,21.11,137200.0,13.3377,13.3692,13.262,13.3125,137200.0
2005-06-06 10:00:00,21.11,21.13,21.05,21.11,96000.0,13.3125,13.3251,13.2746,13.3125,96000.0
2005-06-06 10:30:00,21.1,21.13,21.06,21.1,157000.0,13.3061,13.3251,13.2809,13.3061,157000.0
2005-06-06 11:00:00,21.09,21.18,21.09,21.15,294200.0,13.2998,13.3566,13.2998,13.3377,294200.0
2005-06-06 11:30:00,21.15,21.16,21.12,21.14,133000.0,13.3377,13.344,13.3188,13.3314,133000.0
2005-06-06 12:00:00,21.15,21.22,21.15,21.18,224600.0,13.3377,13.3818,13.3377,13.3566,224600.0
2005-06-06 12:30:00,21.18,21.21,21.17,21.21,136000.0,13.3566,13.3755,13.3503,13.3755,136000.0
2005-06-06 13:00:00,21.21,21.24,21.2,21.24,306200.0,13.3755,13.3944,13.3692,13.3944,306200.0
2005-06-06 13:30:00,21.24,21.24,21.18,21.18,262600.0,13.3944,13.3944,13.3566,13.3566,262600.0
2005-06-06 14:00:00,21.18,21.22,21.17,21.18,160200.0,13.3566,13.3818,13.3503,13.3566,160200.0
2005-06-06 14:30:00,21.18,21.21,21.18,21.21,218200.0,13.3566,13.3755,13.3566,13.3755,218200.0
2005-06-06 15:00:00,21.21,21.25,21.19,21.25,396600.0,13.3755,13.4007,13.3629,13.4007,396600.0
2005-06-06 15:30:00,21.25,21.29,21.23,21.27,685800.0,13.4007,13.426,13.3881,13.4134,685800.0
2005-06-07 09:30:00,21.03,21.06,20.85,20.99,1232000.0,13.262,13.2809,13.1485,13.2368,1232000.0
2005-06-07 10:00:00,20.99,21.05,20.97,20.99,458800.0,13.2368,13.2746,13.2242,13.2368,458800.0
2005-06-07 10:30:00,21.0,21.03,20.99,21.0,431400.0,13.2431,13.262,13.2368,13.2431,431400.0
2005-06-07 11:00:00,20.99,21.01,20.98,21.0,548600.0,13.2368,13.2494,13.2305,13.2431,548600.0
2005-06-07 11:30:00,21.0,21.0,20.99,21.0,319600.0,13.2431,13.2431,13.2368,13.2431,319600.0
2005-06-07 12:00:00,21.0,21.02,20.98,20.99,417400.0,13.2431,13.2557,13.2305,13.2368,417400.0
2005-06-07 12:30:00,21.0,21.06,20.99,21.04,290600.0,13.2431,13.2809,13.2368,13.2683,290600.0
2005-06-07 13:00:00,21.04,21.04,20.98,20.99,317600.0,13.2683,13.2683,13.2305,13.2368,317600.0
2005-06-07 13:30:00,20.99,21.0,20.97,20.99,148000.0,13.2368,13.2431,13.2242,13.2368,148000.0
2005-06-07 14:00:00,20.98,21.0,20.92,20.93,353000.0,13.2305,13.2431,13.1926,13.1989,353000.0
2005-06-07 14:30:00,20.93,20.95,20.91,20.91,315800.0,13.1989,13.2116,13.1863,13.1863,315800.0
2005-06-07 15:00:00,20.91,20.93,20.89,20.9,525200.0,13.1863,13.1989,13.1737,13.18,525200.0
2005-06-07 15:30:00,20.9,20.93,20.88,20.9,620600.0,13.18,13.1989,13.1674,13.18,620600.0
2005-06-08 09:30:00,21.0,21.0,20.84,20.87,371400.0,13.2431,13.2431,13.1422,13.1611,371400.0
2005-06-08 10:00:00,20.88,20.9,20.84,20.89,242200.0,13.1674,13.18,13.1422,13.1737,242200.0
2005-06-08 10:30:00,20.89,20.92,20.86,20.9,615000.0,13.1737,13.1926,13.1548,13.18,615000.0
2005-06-08 11:00:00,20.9,20.92,20.88,20.9,405800.0,13.18,13.1926,13.1674,13.18,405800.0
2005-06-08 11:30:00,20.9,20.9,20.86,20.89,220800.0,13.18,13.18,13.1548,13.1737,220800.0
2005-06-08 12:00:00,20.89,20.9,20.86,20.86,189000.0,13.1737,13.18,13.1548,13.1548,189000.0
2005-06-08 12:30:00,20.87,20.9,20.85,20.88,186600.0,13.1611,13.18,13.1485,13.1674,186600.0
2005-06-08 13:00:00,20.88,20.9,20.86,20.89,217800.0,13.1674,13.18,13.1548,13.1737,217800.0
2005-06-08 13:30:00,20.89,20.9,20.87,20.89,188400.0,13.1737,13.18,13.1611,13.1737,188400.0
2005-06-08 14:00:00,20.89,20.9,20.85,20.88,338200.0,13.1737,13.18,13.1485,13.1674,338200.0
2005-06-08 14:30:00,20.88,20.9,20.87,20.89,136200.0,13.1674,13.18,13.1611,13.1737,136200.0
2005-06-08 15:00:00,20.89,20.9,20.86,20.88,144200.0,13.1737,13.18,13.1548,13.1674,144200.0
2005-06-08 15:30:00,20.87,20.91,20.86,20.89,437000.0,13.1611,13.1863,13.1548,13.1737,437000.0
2005-06-09 09:30:00,20.9,21.0,20.77,20.96,387200.0,13.18,13.2431,13.098,13.2179,387200.0
2005-06-09 10:00:00,20.96,21.02,20.86,20.96,399600.0,13.2179,13.2557,13.1548,13.2179,399600.0
2005-06-09 10:30:00,20.97,21.0,20.93,20.96,342200.0,13.2242,13.2431,13.1989,13.2179,342200.0
2005-06-09 11:00:00,20.99,21.04,20.97,20.98,348800.0,13.2368,13.2683,13.2242,13.2305,348800.0
2005-06-09 11:30:00,20.98,21.13,20.98,21.08,363200.0,13.2305,13.3251,13.2305,13.2935,363200.0
2005-06-09 12:00:00,21.09,21.25,21.05,21.24,400000.0,13.2998,13.4007,13.2746,13.3944,400000.0
2005-06-09 12:30:00,21.25,21.25,21.2,21.21,319200.0,13.4007,13.4007,13.3692,13.3755,319200.0
2005-06-09 13:00:00,21.21,21.22,21.1,21.13,170800.0,13.3755,13.3818,13.3061,13.3251,170800.0
2005-06-09 13:30:00,21.11,21.18,21.11,21.14,204200.0,13.3125,13.3566,13.3125,13.3314,204200.0
2005-06-09 14:00:00,21.14,21.2,21.13,21.18,225200.0,13.3314,13.3692,13.3251,13.3566,225200.0
2005-06-09 14:30:00,21.18,21.2,21.16,21.2,273800.0,13.3566,13.3692,13.344,13.3692,273800.0
2005-06-09 15:00:00,21.2,21.24,21.11,21.11,434800.0,13.3692,13.3944,13.3125,13.3125,434800.0
2005-06-09 15:30:00,21.12,21.13,21.09,21.11,594200.0,13.3188,13.3251,13.2998,13.3125,594200.0
2005-06-10 09:30:00,21.0,21.18,21.0,21.13,459600.0,13.2431,13.3566,13.2431,13.3251,459600.0
2005-06-10 10:00:00,21.13,21.22,21.13,21.16,313800.0,13.3251,13.3818,13.3251,13.344,313800.0
2005-06-10 10:30:00,21.15,21.15,21.09,21.09,138400.0,13.3377,13.3377,13.2998,13.2998,138400.0
2005-06-10 11:00:00,21.1,21.11,21.08,21.11,166400.0,13.3061,13.3125,13.2935,13.3125,166400.0
2005-06-10 11:30:00,21.11,21.11,21.08,21.08,164200.0,13.3125,13.3125,13.2935,13.2935,164200.0
2005-06-10 12:00:00,21.08,21.1,21.05,21.06,179000.0,13.2935,13.3061,13.2746,13.2809,179000.0
2005-06-10 12:30:00,21.06,21.1,21.06,21.07,61000.0,13.2809,13.3061,13.2809,13.2872,61000.0
2005-06-10 13:00:00,21.06,21.14,21.06,21.13,269600.0,13.2809,13.3314,13.2809,13.3251,269600.0
2005-06-10 13:30:00,21.13,21.18,21.12,21.14,389800.0,13.3251,13.3566,13.3188,13.3314,389800.0
2005-06-10 14:00:00,21.13,21.15,21.11,21.12,130200.0,13.3251,13.3377,13.3125,13.3188,130200.0
2005-06-10 14:30:00,21.12,21.15,21.11,21.14,110600.0,13.3188,13.3377,13.3125,13.3314,110600.0
2005-06-10 15:00:00,21.14,21.16,21.12,21.14,282600.0,13.3314,13.344,13.3188,13.3314,282600.0
2005-06-10 15:30:00,21.14,21.16,21.11,21.12,304600.0,13.3314,13.344,13.3125,13.3188,304600.0
2005-06-13 09:30:00,21.48,21.48,21.18,21.25,714800.0,13.5458,13.5458,13.3566,13.4007,714800.0
2005-06-13 10:00:00,21.26,21.35,21.14,21.17,197400.0,13.407,13.4638,13.3314,13.3503,197400.0
2005-06-13 10:30:00,21.18,21.29,21.18,21.28,278200.0,13.3566,13.426,13.3566,13.4197,278200.0
2005-06-13 11:00:00,21.28,21.34,21.24,21.3,243000.0,13.4197,13.4575,13.3944,13.4323,243000.0
2005-06-13 11:30:00,21.3,21.33,21.27,21.31,168600.0,13.4323,13.4512,13.4134,13.4386,168600.0
2005-06-13 12:00:00,21.32,21.33,21.3,21.32,133800.0,13.4449,13.4512,13.4323,13.4449,133800.0
2005-06-13 12:30:00,21.32,21.35,21.3,21.35,132400.0,13.4449,13.4638,13.4323,13.4638,132400.0
2005-06-13 13:00:00,21.35,21.39,21.33,21.35,174000.0,13.4638,13.489,13.4512,13.4638,174000.0
2005-06-13 13:30:00,21.35,21.37,21.33,21.34,165200.0,13.4638,13.4764,13.4512,13.4575,165200.0
2005-06-13 14:00:00,21.34,21.38,21.32,21.34,223800.0,13.4575,13.4827,13.4449,13.4575,223800.0
2005-06-13 14:30:00,21.35,21.41,21.31,21.39,231800.0,13.4638,13.5016,13.4386,13.489,231800.0
2005-06-13 15:00:00,21.39,21.4,21.29,21.34,274200.0,13.489,13.4953,13.426,13.4575,274200.0
2005-06-13 15:30:00,21.34,21.4,21.34,21.36,367000.0,13.4575,13.4953,13.4575,13.4701,367000.0
2005-06-14 09:30:00,21.49,21.57,21.46,21.55,536400.0,13.5521,13.6025,13.5332,13.5899,536400.0
2005-06-14 10:00:00,21.55,21.57,21.49,21.51,478000.0,13.5899,13.6025,13.5521,13.5647,478000.0
2005-06-14 10:30:00,21.5,21.62,21.5,21.61,328400.0,13.5584,13.6341,13.5584,13.6278,328400.0
2005-06-14 11:00:00,21.61,21.68,21.61,21.67,358200.0,13.6278,13.6719,13.6278,13.6656,358200.0
2005-06-14 11:30:00,21.67,21.71,21.66,21.7,303000.0,13.6656,13.6908,13.6593,13.6845,303000.0
2005-06-14 12:00:00,21.71,21.8,21.7,21.77,273000.0,13.6908,13.7476,13.6845,13.7287,273000.0
2005-06-14 12:30:00,21.77,21.83,21.77,21.82,236400.0,13.7287,13.7665,13.7287,13.7602,236400.0
2005-06-14 13:00:00,21.82,21.88,21.82,21.88,278600.0,13.7602,13.798,13.7602,13.798,278600.0
2005-06-14 13:30:00,21.88,22.0,21.85,22.0,344000.0,13.798,13.8737,13.7791,13.8737,344000.0
2005-06-14 14:00:00,22.0,22.08,21.99,22.0,504200.0,13.8737,13.9242,13.8674,13.8737,504200.0
2005-06-14 14:30:00,22.0,22.01,21.92,21.93,625400.0,13.8737,13.88,13.8233,13.8296,625400.0
2005-06-14 15:00:00,21.93,21.93,21.85,21.86,461200.0,13.8296,13.8296,13.7791,13.7854,461200.0
2005-06-14 15:30:00,21.86,21.92,21.84,21.89,518400.0,13.7854,13.8233,13.7728,13.8043,518400.0
2005-06-15 09:30:00,21.98,22.01,21.88,21.91,641800.0,13.8611,13.88,13.798,13.817,641800.0
2005-06-15 10:00:00,21.9,21.91,21.83,21.86,495000.0,13.8106,13.817,13.7665,13.7854,495000.0
2005-06-15 10:30:00,21.87,21.87,21.72,21.73,301400.0,13.7917,13.7917,13.6971,13.7034,301400.0
2005-06-15 11:00:00,21.73,21.78,21.73,21.75,155400.0,13.7034,13.735,13.7034,13.7161,155400.0
2005-06-15 11:30:00,21.75,21.75,21.55,21.59,454800.0,13.7161,13.7161,13.5899,13.6152,454800.0
2005-06-15 12:00:00,21.59,21.66,21.59,21.65,199400.0,13.6152,13.6593,13.6152,13.653,199400.0
2005-06-15 12:30:00,21.66,21.68,21.64,21.64,122800.0,13.6593,13.6719,13.6467,13.6467,122800.0
2005-06-15 13:00:00,21.65,21.7,21.65,21.68,106600.0,13.653,13.6845,13.653,13.6719,106600.0
2005-06-15 13:30:00,21.68,21.68,21.63,21.64,183200.0,13.6719,13.6719,13.6404,13.6467,183200.0
2005-06-15 14:00:00,21.64,21.77,21.64,21.75,494800.0,13.6467,13.7287,13.6467,13.7161,494800.0
2005-06-15 14:30:00,21.76,21.77,21.71,21.73,209000.0,13.7224,13.7287,13.6908,13.7034,209000.0
2005-06-15 15:00:00,21.74,21.79,21.68,21.78,181800.0,13.7097,13.7413,13.6719,13.735,181800.0
2005-06-15 15:30:00,21.78,21.83,21.78,21.82,418200.0,13.735,13.7665,13.735,13.7602,418200.0
2005-06-16 09:30:00,21.82,21.94,21.81,21.88,313800.0,13.7602,13.8359,13.7539,13.798,313800.0
2005-06-16 10:00:00,21.88,21.96,21.84,21.85,334600.0,13.798,13.8485,13.7728,13.7791,334600.0
2005-06-16 10:30:00,21.85,21.92,21.82,21.84,142000.0,13.7791,13.8233,13.7602,13.7728,142000.0
2005-06-16 11:00:00,21.85,21.85,21.75,21.75,164600.0,13.7791,13.7791,13.7161,13.7161,164600.0
2005-06-16 11:30:00,21.75,21.8,21.75,21.76,118800.0,13.7161,13.7476,13.7161,13.7224,118800.0
2005-06-16 12:00:00,21.76,21.77,21.67,21.71,136200.0,13.7224,13.7287,13.6656,13.6908,136200.0
2005-06-16 12:30:00,21.71,21.77,21.71,21.73,85200.0,13.6908,13.7287,13.6908,13.7034,85200.0
2005-06-16 13:00:00,21.73,21.74,21.7,21.73,93400.0,13.7034,13.7097,13.6845,13.7034,93400.0
2005-06-16 13:30:00,21.75,21.79,21.7,21.72,82800.0,13.7161,13.7413,13.6845,13.6971,82800.0
2005-06-16 14:00:00,21.72,21.72,21.66,21.67,101400.0,13.6971,13.6971,13.6593,13.6656,101400.0
2005-06-16 14:30:00,21.67,21.73,21.66,21.73,155600.0,13.6656,13.7034,13.6593,13.7034,155600.0
2005-06-16 15:00:00,21.72,21.78,21.68,21.75,119200.0,13.6971,13.735,13.6719,13.7161,119200.0
2005-06-16 15:30:00,21.75,21.79,21.72,21.74,288000.0,13.7161,13.7413,13.6971,13.7097,288000.0
2005-06-17 09:30:00,21.94,21.95,21.66,21.87,1435200.0,13.8359,13.8422,13.6593,13.7917,1435200.0
2005-06-17 10:00:00,21.87,21.95,21.8,21.9,176200.0,13.7917,13.8422,13.7476,13.8106,176200.0
2005-06-17 10:30:00,21.9,21.92,21.82,21.84,181600.0,13.8106,13.8233,13.7602,13.7728,181600.0
2005-06-17 11:00:00,21.85,21.86,21.79,21.84,94800.0,13.7791,13.7854,13.7413,13.7728,94800.0
2005-06-17 11:30:00,21.84,21.9,21.84,21.89,117000.0,13.7728,13.8106,13.7728,13.8043,117000.0
2005-06-17 12:00:00,21.89,21.9,21.83,21.84,73800.0,13.8043,13.8106,13.7665,13.7728,73800.0
2005-06-17 12:30:00,21.85,21.86,21.81,21.82,91800.0,13.7791,13.7854,13.7539,13.7602,91800.0
2005-06-17 13:00:00,21.82,21.88,21.81,21.85,70200.0,13.7602,13.798,13.7539,13.7791,70200.0
2005-06-17 13:30:00,21.86,21.87,21.84,21.86,66400.0,13.7854,13.7917,13.7728,13.7854,66400.0
2005-06-17 14:00:00,21.86,21.9,21.83,21.83,99600.0,13.7854,13.8106,13.7665,13.7665,99600.0
2005-06-17 14:30:00,21.84,21.86,21.82,21.86,98200.0,13.7728,13.7854,13.7602,13.7854,98200.0
2005-06-17 15:00:00,21.86,21.89,21.84,21.88,120000.0,13.7854,13.8043,13.7728,13.798,120000.0
2005-06-17 15:30:00,21.89,21.91,21.86,21.86,161400.0,13.8043,13.817,13.7854,13.7854,161400.0
2005-06-20 09:30:00,21.76,21.81,21.65,21.75,230400.0,13.7224,13.7539,13.653,13.7161,230400.0
2005-06-20 10:00:00,21.76,21.76,21.69,21.73,71800.0,13.7224,13.7224,13.6782,13.7034,71800.0
2005-06-20 10:30:00,21.73,21.8,21.73,21.78,210000.0,13.7034,13.7476,13.7034,13.735,210000.0
2005-06-20 11:00:00,21.78,21.78,21.72,21.73,229800.0,13.735,13.735,13.6971,13.7034,229800.0
2005-06-20 11:30:00,21.73,21.75,21.71,21.72,143800.0,13.7034,13.7161,13.6908,13.6971,143800.0
2005-06-20 12:00:00,21.73,21.74,21.66,21.66,215600.0,13.7034,13.7097,13.6593,13.6593,215600.0
2005-06-20 12:30:00,21.66,21.67,21.63,21.65,140600.0,13.6593,13.6656,13.6404,13.653,140600.0
2005-06-20 13:00:00,21.65,21.65,21.63,21.64,81800.0,13.653,13.653,13.6404,13.6467,81800.0
2005-06-20 13:30:00,21.64,21.72,21.63,21.68,214800.0,13.6467,13.6971,13.6404,13.6719,214800.0
2005-06-20 14:00:00,21.68,21.68,21.63,21.65,151800.0,13.6719,13.6719,13.6404,13.653,151800.0
2005-06-20 14:30:00,21.66,21.73,21.65,21.71,124200.0,13.6593,13.7034,13.653,13.6908,124200.0
2005-06-20 15:00:00,21.7,21.73,21.68,21.7,379600.0,13.6845,13.7034,13.6719,13.6845,379600.0
2005-06-20 15:30:00,21.7,21.75,21.67,21.67,351400.0,13.6845,13.7161,13.6656,13.6656,351400.0
2005-06-21 09:30:00,21.67,21.7,21.53,21.58,385200.0,13.6656,13.6845,13.5773,13.6088,385200.0
2005-06-21 10:00:00,21.57,21.61,21.53,21.59,278800.0,13.6025,13.6278,13.5773,13.6152,278800.0
2005-06-21 10:30:00,21.59,21.7,21.58,21.67,224400.0,13.6152,13.6845,13.6088,13.6656,224400.0
2005-06-21 11:00:00,21.67,21.73,21.65,21.65,212400.0,13.6656,13.7034,13.653,13.653,212400.0
2005-06-21 11:30:00,21.65,21.71,21.65,21.71,185200.0,13.653,13.6908,13.653,13.6908,185200.0
2005-06-21 12:00:00,21.71,21.73,21.7,21.71,167800.0,13.6908,13.7034,13.6845,13.6908,167800.0
2005-06-21 12:30:00,21.72,21.81,21.7,21.79,472400.0,13.6971,13.7539,13.6845,13.7413,472400.0
2005-06-21 13:00:00,21.79,21.79,21.75,21.78,157600.0,13.7413,13.7413,13.7161,13.735,157600.0
2005-06-21 13:30:00,21.78,21.8,21.77,21.78,225800.0,13.735,13.7476,13.7287,13.735,225800.0
2005-06-21 14:00:00,21.78,21.81,21.75,21.77,343600.0,13.735,13.7539,13.7161,13.7287,343600.0
2005-06-21 14:30:00,21.77,21.82,21.76,21.8,180000.0,13.7287,13.7602,13.7224,13.7476,180000.0
2005-06-21 15:00:00,21.8,21.8,21.77,21.8,272800.0,13.7476,13.7476,13.7287,13.7476,272800.0
2005-06-21 15:30:00,21.8,21.83,21.79,21.83,515800.0,13.7476,13.7665,13.7413,13.7665,515800.0
2005-06-22 09:30:00,21.81,21.84,21.71,21.73,400000.0,13.7539,13.7728,13.6908,13.7034,400000.0
2005-06-22 10:00:00,21.73,21.74,21.61,21.68,329200.0,13.7034,13.7097,13.6278,13.6719,329200.0
2005-06-22 10:30:00,21.68,21.73,21.59,21.61,252400.0,13.6719,13.7034,13.6152,13.6278,252400.0
2005-06-22 11:00:00,21.6,21.67,21.59,21.66,219800.0,13.6215,13.6656,13.6152,13.6593,219800.0
2005-06-22 11:30:00,21.66,21.75,21.65,21.73,134800.0,13.6593,13.7161,13.653,13.7034,134800.0
2005-06-22 12:00:00,21.73,21.74,21.7,21.72,104800.0,13.7034,13.7097,13.6845,13.6971,104800.0
2005-06-22 12:30:00,21.72,21.72,21.67,21.68,184800.0,13.6971,13.6971,13.6656,13.6719,184800.0
2005-06-22 13:00:00,21.68,21.7,21.65,21.68,119800.0,13.6719,13.6845,13.653,13.6719,119800.0
2005-06-22 13:30:00,21.68,21.68,21.64,21.66,112000.0,13.6719,13.6719,13.6467,13.6593,112000.0
2005-06-22 14:00:00,21.66,21.68,21.61,21.65,209200.0,13.6593,13.6719,13.6278,13.653,209200.0
2005-06-22 14:30:00,21.64,21.68,21.63,21.68,199600.0,13.6467,13.6719,13.6404,13.6719,199600.0
2005-06-22 15:00:00,21.68,21.74,21.67,21.71,259600.0,13.6719,13.7097,13.6656,13.6908,259600.0
2005-06-22 15:30:00,21.71,21.77,21.68,21.75,291000.0,13.6908,13.7287,13.6719,13.7161,291000.0
2005-06-23 09:30:00,21.77,21.82,21.68,21.75,138000.0,13.7287,13.7602,13.6719,13.7161,138000.0
2005-06-23 10:00:00,21.75,21.81,21.67,21.75,232800.0,13.7161,13.7539,13.6656,13.7161,232800.0
2005-06-23 10:30:00,21.74,21.77,21.66,21.77,102200.0,13.7097,13.7287,13.6593,13.7287,102200.0
2005-06-23 11:00:00,21.77,21.83,21.74,21.8,185400.0,13.7287,13.7665,13.7097,13.7476,185400.0
2005-06-23 11:30:00,21.8,21.81,21.73,21.73,98800.0,13.7476,13.7539,13.7034,13.7034,98800.0
2005-06-23 12:00:00,21.74,21.74,21.69,21.7,69000.0,13.7097,13.7097,13.6782,13.6845,69000.0
2005-06-23 12:30:00,21.69,21.72,21.64,21.65,315600.0,13.6782,13.6971,13.6467,13.653,315600.0
2005-06-23 13:00:00,21.64,21.65,21.61,21.64,105400.0,13.6467,13.653,13.6278,13.6467,105400.0
2005-06-23 13:30:00,21.64,21.66,21.52,21.56,183200.0,13.6467,13.6593,13.571,13.5962,183200.0
2005-06-23 14:00:00,21.56,21.58,21.51,21.52,132200.0,13.5962,13.6088,13.5647,13.571,132200.0
2005-06-23 14:30:00,21.52,21.53,21.43,21.44,370200.0,13.571,13.5773,13.5143,13.5206,370200.0
2005-06-23 15:00:00,21.44,21.46,21.4,21.44,312800.0,13.5206,13.5332,13.4953,13.5206,312800.0
2005-06-23 15:30:00,21.43,21.44,21.36,21.39,411600.0,13.5143,13.5206,13.4701,13.489,411600.0
2005-06-24 09:30:00,21.36,21.53,21.21,21.36,401400.0,13.4701,13.5773,13.3755,13.4701,401400.0
2005-06-24 10:00:00,21.36,21.43,21.36,21.39,295000.0,13.4701,13.5143,13.4701,13.489,295000.0
2005-06-24 10:30:00,21.4,21.5,21.39,21.5,259600.0,13.4953,13.5584,13.489,13.5584,259600.0
2005-06-24 11:00:00,21.51,21.61,21.5,21.58,463000.0,13.5647,13.6278,13.5584,13.6088,463000.0
2005-06-24 11:30:00,21.57,21.61,21.53,21.58,210600.0,13.6025,13.6278,13.5773,13.6088,210600.0
2005-06-24 12:00:00,21.58,21.58,21.49,21.51,456200.0,13.6088,13.6088,13.5521,13.5647,456200.0
2005-06-24 12:30:00,21.52,21.57,21.52,21.53,150400.0,13.571,13.6025,13.571,13.5773,150400.0
2005-06-24 13:00:00,21.53,21.59,21.53,21.54,102600.0,13.5773,13.6152,13.5773,13.5836,102600.0
2005-06-24 13:30:00,21.54,21.56,21.5,21.56,136200.0,13.5836,13.5962,13.5584,13.5962,136200.0
2005-06-24 14:00:00,21.56,21.57,21.53,21.57,188400.0,13.5962,13.6025,13.5773,13.6025,188400.0
2005-06-24 14:30:00,21.56,21.6,21.55,21.57,199000.0,13.5962,13.6215,13.5899,13.6025,199000.0
2005-06-24 15:00:00,21.57,21.57,21.52,21.55,200200.0,13.6025,13.6025,13.571,13.5899,200200.0
2005-06-24 15:30:00,21.55,21.6,21.5,21.51,484400.0,13.5899,13.6215,13.5584,13.5647,484400.0
2005-06-27 09:30:00,21.53,21.65,21.51,21.64,133800.0,13.5773,13.653,13.5647,13.6467,133800.0
2005-06-27 10:00:00,21.62,21.74,21.58,21.71,126400.0,13.6341,13.7097,13.6088,13.6908,126400.0
2005-06-27 10:30:00,21.71,21.76,21.68,21.7,199800.0,13.6908,13.7224,13.6719,13.6845,199800.0
2005-06-27 11:00:00,21.7,21.72,21.65,21.72,187400.0,13.6845,13.6971,13.653,13.6971,187400.0
2005-06-27 11:30:00,21.71,21.71,21.66,21.7,186800.0,13.6908,13.6908,13.6593,13.6845,186800.0
2005-06-27 12:00:00,21.69,21.76,21.68,21.73,114400.0,13.6782,13.7224,13.6719,13.7034,114400.0
2005-06-27 12:30:00,21.73,21.74,21.64,21.65,163000.0,13.7034,13.7097,13.6467,13.653,163000.0
2005-06-27 13:00:00,21.65,21.66,21.61,21.65,75200.0,13.653,13.6593,13.6278,13.653,75200.0
2005-06-27 13:30:00,21.65,21.65,21.62,21.64,60000.0,13.653,13.653,13.6341,13.6467,60000.0
2005-06-27 14:00:00,21.63,21.7,21.61,21.68,92800.0,13.6404,13.6845,13.6278,13.6719,92800.0
2005-06-27 14:30:00,21.68,21.71,21.62,21.68,139600.0,13.6719,13.6908,13.6341,13.6719,139600.0
2005-06-27 15:00:00,21.67,21.73,21.66,21.7,116000.0,13.6656,13.7034,13.6593,13.6845,116000.0
2005-06-27 15:30:00,21.7,21.72,21.67,21.69,136800.0,13.6845,13.6971,13.6656,13.6782,136800.0
2005-06-28 09:30:00,21.77,21.86,21.74,21.82,258800.0,13.7287,13.7854,13.7097,13.7602,258800.0
2005-06-28 10:00:00,21.82,21.85,21.75,21.85,209000.0,13.7602,13.7791,13.7161,13.7791,209000.0
2005-06-28 10:30:00,21.84,21.87,21.79,21.82,210600.0,13.7728,13.7917,13.7413,13.7602,210600.0
2005-06-28 11:00:00,21.82,21.83,21.78,21.78,173400.0,13.7602,13.7665,13.735,13.735,173400.0
2005-06-28 11:30:00,21.77,21.81,21.75,21.8,120200.0,13.7287,13.7539,13.7161,13.7476,120200.0
2005-06-28 12:00:00,21.79,21.85,21.78,21.78,73600.0,13.7413,13.7791,13.735,13.735,73600.0
2005-06-28 12:30:00,21.78,21.78,21.75,21.75,92600.0,13.735,13.735,13.7161,13.7161,92600.0
2005-06-28 13:00:00,21.75,21.8,21.75,21.78,84000.0,13.7161,13.7476,13.7161,13.735,84000.0
2005-06-28 13:30:00,21.78,21.89,21.78,21.84,86600.0,13.735,13.8043,13.735,13.7728,86600.0
2005-06-28 14:00:00,21.84,21.84,21.78,21.78,150000.0,13.7728,13.7728,13.735,13.735,150000.0
2005-06-28 14:30:00,21.78,21.85,21.78,21.83,114200.0,13.735,13.7791,13.735,13.7665,114200.0
2005-06-28 15:00:00,21.83,21.86,21.82,21.84,97400.0,13.7665,13.7854,13.7602,13.7728,97400.0
2005-06-28 15:30:00,21.84,21.9,21.83,21.9,410800.0,13.7728,13.8106,13.7665,13.8106,410800.0
2005-06-29 09:30:00,21.81,21.91,21.77,21.81,284200.0,13.7539,13.817,13.7287,13.7539,284200.0
2005-06-29 10:00:00,21.83,21.9,21.81,21.86,116000.0,13.7665,13.8106,13.7539,13.7854,116000.0
2005-06-29 10:30:00,21.86,21.93,21.86,21.91,107000.0,13.7854,13.8296,13.7854,13.817,107000.0
2005-06-29 11:00:00,21.91,21.92,21.8,21.82,257000.0,13.817,13.8233,13.7476,13.7602,257000.0
2005-06-29 11:30:00,21.83,21.86,21.82,21.83,124200.0,13.7665,13.7854,13.7602,13.7665,124200.0
2005-06-29 12:00:00,21.82,21.82,21.79,21.79,83800.0,13.7602,13.7602,13.7413,13.7413,83800.0
2005-06-29 12:30:00,21.79,21.83,21.78,21.82,46400.0,13.7413,13.7665,13.735,13.7602,46400.0
2005-06-29 13:00:00,21.82,21.84,21.78,21.79,119000.0,13.7602,13.7728,13.735,13.7413,119000.0
2005-06-29 13:30:00,21.79,21.8,21.71,21.73,119800.0,13.7413,13.7476,13.6908,13.7034,119800.0
2005-06-29 14:00:00,21.73,21.75,21.68,21.68,198800.0,13.7034,13.7161,13.6719,13.6719,198800.0
2005-06-29 14:30:00,21.68,21.71,21.64,21.66,223800.0,13.6719,13.6908,13.6467,13.6593,223800.0
2005-06-29 15:00:00,21.65,21.68,21.64,21.66,295800.0,13.653,13.6719,13.6467,13.6593,295800.0
2005-06-29 15:30:00,21.65,21.75,21.65,21.72,267400.0,13.653,13.7161,13.653,13.6971,267400.0
2005-06-30 09:30:00,21.69,21.9,21.67,21.81,291400.0,13.6782,13.8106,13.6656,13.7539,291400.0
2005-06-30 10:00:00,21.8,21.85,21.73,21.73,139200.0,13.7476,13.7791,13.7034,13.7034,139200.0
2005-06-30 10:30:00,21.73,21.74,21.7,21.7,162400.0,13.7034,13.7097,13.6845,13.6845,162400.0
2005-06-30 11:00:00,21.7,21.7,21.63,21.67,193200.0,13.6845,13.6845,13.6404,13.6656,193200.0
2005-06-30 11:30:00,21.67,21.68,21.58,21.58,296400.0,13.6656,13.6719,13.6088,13.6088,296400.0
2005-06-30 12:00:00,21.59,21.63,21.57,21.62,106800.0,13.6152,13.6404,13.6025,13.6341,106800.0
2005-06-30 12:30:00,21.62,21.65,21.61,21.64,72200.0,13.6341,13.653,13.6278,13.6467,72200.0
2005-06-30 13:00:00,21.64,21.72,21.64,21.71,69600.0,13.6467,13.6971,13.6467,13.6908,69600.0
2005-06-30 13:30:00,21.71,21.74,21.66,21.74,106600.0,13.6908,13.7097,13.6593,13.7097,106600.0
2005-06-30 14:00:00,21.74,21.83,21.64,21.68,249400.0,13.7097,13.7665,13.6467,13.6719,249400.0
2005-06-30 14:30:00,21.68,21.7,21.57,21.68,275600.0,13.6719,13.6845,13.6025,13.6719,275600.0
2005-06-30 15:00:00,21.68,21.74,21.68,21.69,454200.0,13.6719,13.7097,13.6719,13.6782,454200.0
2005-06-30 15:30:00,21.7,21.71,21.61,21.64,340200.0,13.6845,13.6908,13.6278,13.6467,340200.0
2005-07-01 09:30:00,21.83,22.0,21.82,21.97,500400.0,13.7665,13.8737,13.7602,13.8548,500400.0
2005-07-01 10:00:00,21.93,22.0,21.84,21.89,333800.0,13.8296,13.8737,13.7728,13.8043,333800.0
2005-07-01 10:30:00,21.89,21.97,21.89,21.93,269200.0,13.8043,13.8548,13.8043,13.8296,269200.0
2005-07-01 11:00:00,21.93,21.98,21.86,21.96,244200.0,13.8296,13.8611,13.7854,13.8485,244200.0
2005-07-01 11:30:00,21.96,21.96,21.83,21.86,338600.0,13.8485,13.8485,13.7665,13.7854,338600.0
2005-07-01 12:00:00,21.88,21.98,21.88,21.96,148200.0,13.798,13.8611,13.798,13.8485,148200.0
2005-07-01 12:30:00,21.96,22.0,21.93,21.98,135400.0,13.8485,13.8737,13.8296,13.8611,135400.0
2005-07-01 13:00:00,21.98,21.98,21.89,21.92,196400.0,13.8611,13.8611,13.8043,13.8233,196400.0
2005-07-01 13:30:00,21.92,21.95,21.9,21.94,138000.0,13.8233,13.8422,13.8106,13.8359,138000.0
2005-07-01 14:00:00,21.93,21.95,21.91,21.91,105000.0,13.8296,13.8422,13.817,13.817,105000.0
2005-07-01 14:30:00,21.91,21.94,21.91,21.92,93000.0,13.817,13.8359,13.817,13.8233,93000.0
2005-07-01 15:00:00,21.93,21.95,21.91,21.92,139400.0,13.8296,13.8422,13.817,13.8233,139400.0
2005-07-01 15:30:00,21.93,21.98,21.89,21.97,176600.0,13.8296,13.8611,13.8043,13.8548,176600.0
2005-07-05 09:30:00,21.95,22.0,21.88,21.96,276600.0,13.8422,13.8737,13.798,13.8485,276600.0
2005-07-05 10:00:00,21.95,22.1,21.9,22.1,320200.0,13.8422,13.9368,13.8106,13.9368,320200.0
2005-07-05 10:30:00,22.11,22.25,22.1,22.24,411800.0,13.9431,14.0314,13.9368,14.0251,411800.0
2005-07-05 11:00:00,22.24,22.25,22.17,22.23,282600.0,14.0251,14.0314,13.9809,14.0188,282600.0
2005-07-05 11:30:00,22.23,22.27,22.2,22.2,166800.0,14.0188,14.044,13.9998,13.9998,166800.0
2005-07-05 12:00:00,22.2,22.22,22.08,22.18,798200.0,13.9998,14.0124,13.9242,13.9872,798200.0
2005-07-05 12:30:00,22.19,22.27,22.19,22.26,168400.0,13.9935,14.044,13.9935,14.0377,168400.0
2005-07-05 13:00:00,22.26,22.26,22.21,22.24,150400.0,14.0377,14.0377,14.0061,14.0251,150400.0
2005-07-05 13:30:00,22.24,22.3,22.22,22.27,260800.0,14.0251,14.0629,14.0124,14.044,260800.0
2005-07-05 14:00:00,22.27,22.29,22.25,22.27,219800.0,14.044,14.0566,14.0314,14.044,219800.0
2005-07-05 14:30:00,22.26,22.33,22.25,22.3,289000.0,14.0377,14.0818,14.0314,14.0629,289000.0
2005-07-05 15:00:00,22.31,22.34,22.29,22.34,334400.0,14.0692,14.0881,14.0566,14.0881,334400.0
2005-07-05 15:30:00,22.34,22.42,22.34,22.36,490600.0,14.0881,14.1386,14.0881,14.1007,490600.0
2005-07-06 09:30:00,22.28,22.34,22.14,22.16,441600.0,14.0503,14.0881,13.962,13.9746,441600.0
2005-07-06 10:00:00,22.16,22.21,22.12,22.18,461400.0,13.9746,14.0061,13.9494,13.9872,461400.0
2005-07-06 10:30:00,22.18,22.25,22.17,22.25,165800.0,13.9872,14.0314,13.9809,14.0314,165800.0
2005-07-06 11:00:00,22.25,22.29,22.25,22.27,235800.0,14.0314,14.0566,14.0314,14.044,235800.0
2005-07-06 11:30:00,22.27,22.32,22.25,22.32,128400.0,14.044,14.0755,14.0314,14.0755,128400.0
2005-07-06 12:00:00,22.31,22.32,22.25,22.26,176000.0,14.0692,14.0755,14.0314,14.0377,176000.0
2005-07-06 12:30:00,22.26,22.28,22.21,22.26,131600.0,14.0377,14.0503,14.0061,14.0377,131600.0
2005-07-06 13:00:00,22.26,22.32,22.25,22.32,129600.0,14.0377,14.0755,14.0314,14.0755,129600.0
2005-07-06 13:30:00,22.32,22.36,22.28,22.29,166600.0,14.0755,14.1007,14.0503,14.0566,166600.0
2005-07-06 14:00:00,22.29,22.29,22.23,22.25,331800.0,14.0566,14.0566,14.0188,14.0314,331800.0
2005-07-06 14:30:00,22.25,22.25,22.22,22.25,213200.0,14.0314,14.0314,14.0124,14.0314,213200.0
2005-07-06 15:00:00,22.25,22.27,22.23,22.25,283000.0,14.0314,14.044,14.0188,14.0314,283000.0
2005-07-06 15:30:00,22.25,22.27,22.23,22.24,479800.0,14.0314,14.044,14.0188,14.0251,479800.0
2005-07-07 09:30:00,22.0,22.0,21.76,21.82,500200.0,13.8737,13.8737,13.7224,13.7602,500200.0
2005-07-07 10:00:00,21.83,22.1,21.81,22.09,670600.0,13.7665,13.9368,13.7539,13.9305,670600.0
2005-07-07 10:30:00,22.08,22.09,21.95,21.97,251600.0,13.9242,13.9305,13.8422,13.8548,251600.0
2005-07-07 11:00:00,21.96,22.0,21.92,21.99,247400.0,13.8485,13.8737,13.8233,13.8674,247400.0
2005-07-07 11:30:00,21.99,22.05,21.95,22.05,157400.0,13.8674,13.9052,13.8422,13.9052,157400.0
2005-07-07 12:00:00,22.05,22.14,22.03,22.13,174000.0,13.9052,13.962,13.8926,13.9557,174000.0
2005-07-07 12:30:00,22.13,22.18,22.09,22.12,123200.0,13.9557,13.9872,13.9305,13.9494,123200.0
2005-07-07 13:00:00,22.11,22.13,22.05,22.05,96400.0,13.9431,13.9557,13.9052,13.9052,96400.0
2005-07-07 13:30:00,22.05,22.11,22.03,22.04,175800.0,13.9052,13.9431,13.8926,13.8989,175800.0
2005-07-07 14:00:00,22.04,22.04,21.97,21.98,160800.0,13.8989,13.8989,13.8548,13.8611,160800.0
2005-07-07 14:30:00,21.97,22.08,21.97,22.08,239000.0,13.8548,13.9242,13.8548,13.9242,239000.0
2005-07-07 15:00:00,22.08,22.19,22.08,22.17,221600.0,13.9242,13.9935,13.9242,13.9809,221600.0
2005-07-07 15:30:00,22.17,22.3,22.16,22.26,492000.0,13.9809,14.0629,13.9746,14.0377,492000.0
2005-07-08 09:30:00,22.4,22.4,22.17,22.22,376000.0,14.126,14.126,13.9809,14.0124,376000.0
2005-07-08 10:00:00,22.22,22.3,22.18,22.24,225800.0,14.0124,14.0629,13.9872,14.0251,225800.0
2005-07-08 10:30:00,22.24,22.32,22.24,22.26,222800.0,14.0251,14.0755,14.0251,14.0377,222800.0
2005-07-08 11:00:00,22.26,22.29,22.25,22.25,134200.0,14.0377,14.0566,14.0314,14.0314,134200.0
2005-07-08 11:30:00,22.25,22.31,22.2,22.2,239000.0,14.0314,14.0692,13.9998,13.9998,239000.0
2005-07-08 12:00:00,22.21,22.28,22.21,22.28,272600.0,14.0061,14.0503,14.0061,14.0503,272600.0
2005-07-08 12:30:00,22.28,22.29,22.22,22.22,283600.0,14.0503,14.0566,14.0124,14.0124,283600.0
2005-07-08 13:00:00,22.22,22.27,22.21,22.25,138800.0,14.0124,14.044,14.0061,14.0314,138800.0
2005-07-08 13:30:00,22.24,22.25,22.23,22.25,172400.0,14.0251,14.0314,14.0188,14.0314,172400.0
2005-07-08 14:00:00,22.25,22.25,22.21,22.22,179200.0,14.0314,14.0314,14.0061,14.0124,179200.0
2005-07-08 14:30:00,22.22,22.22,22.17,22.21,218000.0,14.0124,14.0124,13.9809,14.0061,218000.0
2005-07-08 15:00:00,22.21,22.28,22.2,22.28,262600.0,14.0061,14.0503,13.9998,14.0503,262600.0
2005-07-08 15:30:00,22.28,22.36,22.27,22.29,725400.0,14.0503,14.1007,14.044,14.0566,725400.0
2005-07-11 09:30:00,22.38,22.45,22.21,22.3,269400.0,14.1133,14.1575,14.0061,14.0629,269400.0
2005-07-11 10:00:00,22.31,22.36,22.29,22.34,76800.0,14.0692,14.1007,14.0566,14.0881,76800.0
2005-07-11 10:30:00,22.34,22.4,22.31,22.38,100400.0,14.0881,14.126,14.0692,14.1133,100400.0
2005-07-11 11:00:00,22.39,22.47,22.39,22.43,123000.0,14.1197,14.1701,14.1197,14.1449,123000.0
2005-07-11 11:30:00,22.43,22.45,22.39,22.43,135200.0,14.1449,14.1575,14.1197,14.1449,135200.0
2005-07-11 12:00:00,22.43,22.43,22.39,22.39,91600.0,14.1449,14.1449,14.1197,14.1197,91600.0
2005-07-11 12:30:00,22.39,22.42,22.38,22.38,62200.0,14.1197,14.1386,14.1133,14.1133,62200.0
2005-07-11 13:00:00,22.39,22.39,22.33,22.33,111400.0,14.1197,14.1197,14.0818,14.0818,111400.0
2005-07-11 13:30:00,22.33,22.35,22.33,22.33,125000.0,14.0818,14.0944,14.0818,14.0818,125000.0
2005-07-11 14:00:00,22.33,22.36,22.33,22.34,105400.0,14.0818,14.1007,14.0818,14.0881,105400.0
2005-07-11 14:30:00,22.33,22.37,22.32,22.33,126600.0,14.0818,14.107,14.0755,14.0818,126600.0
2005-07-11 15:00:00,22.33,22.33,22.3,22.3,91600.0,14.0818,14.0818,14.0629,14.0629,91600.0
2005-07-11 15:30:00,22.31,22.38,22.3,22.35,201400.0,14.0692,14.1133,14.0629,14.0944,201400.0
2005-07-12 09:30:00,22.37,22.41,22.34,22.4,190600.0,14.107,14.1323,14.0881,14.126,190600.0
2005-07-12 10:00:00,22.41,22.49,22.4,22.4,325800.0,14.1323,14.1827,14.126,14.126,325800.0
2005-07-12 10:30:00,22.4,22.43,22.38,22.41,254000.0,14.126,14.1449,14.1133,14.1323,254000.0
2005-07-12 11:00:00,22.4,22.41,22.32,22.33,179200.0,14.126,14.1323,14.0755,14.0818,179200.0
2005-07-12 11:30:00,22.34,22.35,22.31,22.32,128800.0,14.0881,14.0944,14.0692,14.0755,128800.0
2005-07-12 12:00:00,22.32,22.36,22.23,22.34,231600.0,14.0755,14.1007,14.0188,14.0881,231600.0
2005-07-12 12:30:00,22.33,22.34,22.3,22.3,98400.0,14.0818,14.0881,14.0629,14.0629,98400.0
2005-07-12 13:00:00,22.31,22.35,22.3,22.34,82000.0,14.0692,14.0944,14.0629,14.0881,82000.0
2005-07-12 13:30:00,22.34,22.42,22.34,22.41,140800.0,14.0881,14.1386,14.0881,14.1323,140800.0
2005-07-12 14:00:00,22.41,22.43,22.34,22.35,105400.0,14.1323,14.1449,14.0881,14.0944,105400.0
2005-07-12 14:30:00,22.35,22.43,22.35,22.42,126600.0,14.0944,14.1449,14.0944,14.1386,126600.0
2005-07-12 15:00:00,22.43,22.49,22.42,22.49,201600.0,14.1449,14.1827,14.1386,14.1827,201600.0
2005-07-12 15:30:00,22.49,22.49,22.41,22.41,264600.0,14.1827,14.1827,14.1323,14.1323,264600.0
2005-07-13 09:30:00,22.45,22.48,22.4,22.4,186000.0,14.1575,14.1764,14.126,14.126,186000.0
2005-07-13 10:00:00,22.4,22.43,22.29,22.33,95800.0,14.126,14.1449,14.0566,14.0818,95800.0
2005-07-13 10:30:00,22.33,22.37,22.3,22.32,119600.0,14.0818,14.107,14.0629,14.0755,119600.0
2005-07-13 11:00:00,22.32,22.39,22.32,22.37,75000.0,14.0755,14.1197,14.0755,14.107,75000.0
2005-07-13 11:30:00,22.38,22.38,22.3,22.3,55600.0,14.1133,14.1133,14.0629,14.0629,55600.0
2005-07-13 12:00:00,22.3,22.32,22.29,22.3,154800.0,14.0629,14.0755,14.0566,14.0629,154800.0
2005-07-13 12:30:00,22.29,22.32,22.27,22.28,112800.0,14.0566,14.0755,14.044,14.0503,112800.0
2005-07-13 13:00:00,22.28,22.32,22.28,22.31,71400.0,14.0503,14.0755,14.0503,14.0692,71400.0
2005-07-13 13:30:00,22.3,22.32,22.28,22.31,55600.0,14.0629,14.0755,14.0503,14.0692,55600.0
2005-07-13 14:00:00,22.31,22.35,22.3,22.33,104600.0,14.0692,14.0944,14.0629,14.0818,104600.0
2005-07-13 14:30:00,22.33,22.36,22.33,22.33,61600.0,14.0818,14.1007,14.0818,14.0818,61600.0
2005-07-13 15:00:00,22.33,22.36,22.3,22.35,83000.0,14.0818,14.1007,14.0629,14.0944,83000.0
2005-07-13 15:30:00,22.35,22.36,22.34,22.34,116800.0,14.0944,14.1007,14.0881,14.0881,116800.0
2005-07-14 09:30:00,22.46,22.5,22.36,22.43,306600.0,14.1638,14.189,14.1007,14.1449,306600.0
2005-07-14 10:00:00,22.43,22.49,22.41,22.45,116800.0,14.1449,14.1827,14.1323,14.1575,116800.0
2005-07-14 10:30:00,22.45,22.49,22.41,22.46,154200.0,14.1575,14.1827,14.1323,14.1638,154200.0
2005-07-14 11:00:00,22.46,22.49,22.36,22.41,141200.0,14.1638,14.1827,14.1007,14.1323,141200.0
2005-07-14 11:30:00,22.4,22.43,22.38,22.41,80000.0,14.126,14.1449,14.1133,14.1323,80000.0
2005-07-14 12:00:00,22.42,22.44,22.39,22.4,101600.0,14.1386,14.1512,14.1197,14.126,101600.0
2005-07-14 12:30:00,22.41,22.42,22.36,22.36,70200.0,14.1323,14.1386,14.1007,14.1007,70200.0
2005-07-14 13:00:00,22.36,22.43,22.36,22.37,109800.0,14.1007,14.1449,14.1007,14.107,109800.0
2005-07-14 13:30:00,22.36,22.37,22.27,22.3,140000.0,14.1007,14.107,14.044,14.0629,140000.0
2005-07-14 14:00:00,22.3,22.34,22.29,22.33,110800.0,14.0629,14.0881,14.0566,14.0818,110800.0
2005-07-14 14:30:00,22.33,22.35,22.3,22.3,147800.0,14.0818,14.0944,14.0629,14.0629,147800.0
2005-07-14 15:00:00,22.3,22.36,22.3,22.35,188600.0,14.0629,14.1007,14.0629,14.0944,188600.0
2005-07-14 15:30:00,22.35,22.36,22.29,22.3,315600.0,14.0944,14.1007,14.0566,14.0629,315600.0
2005-07-15 09:30:00,22.25,22.32,22.2,22.21,538800.0,14.0314,14.0755,13.9998,14.0061,538800.0
2005-07-15 10:00:00,22.21,22.32,22.18,22.28,284800.0,14.0061,14.0755,13.9872,14.0503,284800.0
2005-07-15 10:30:00,22.28,22.3,22.22,22.25,159400.0,14.0503,14.0629,14.0124,14.0314,159400.0
2005-07-15 11:00:00,22.25,22.29,22.24,22.27,348800.0,14.0314,14.0566,14.0251,14.044,348800.0
2005-07-15 11:30:00,22.27,22.27,22.12,22.15,242800.0,14.044,14.044,13.9494,13.9683,242800.0
2005-07-15 12:00:00,22.17,22.18,22.13,22.15,140800.0,13.9809,13.9872,13.9557,13.9683,140800.0
2005-07-15 12:30:00,22.15,22.2,22.13,22.19,124200.0,13.9683,13.9998,13.9557,13.9935,124200.0
2005-07-15 13:00:00,22.19,22.27,22.19,22.25,108800.0,13.9935,14.044,13.9935,14.0314,108800.0
2005-07-15 13:30:00,22.25,22.27,22.25,22.26,70600.0,14.0314,14.044,14.0314,14.0377,70600.0
2005-07-15 14:00:00,22.26,22.29,22.25,22.27,124200.0,14.0377,14.0566,14.0314,14.044,124200.0
2005-07-15 14:30:00,22.28,22.3,22.24,22.29,176800.0,14.0503,14.0629,14.0251,14.0566,176800.0
2005-07-15 15:00:00,22.3,22.3,22.21,22.23,235400.0,14.0629,14.0629,14.0061,14.0188,235400.0
2005-07-15 15:30:00,22.23,22.27,22.21,22.24,316200.0,14.0188,14.044,14.0061,14.0251,316200.0
2005-07-18 09:30:00,22.22,22.28,22.22,22.23,271200.0,14.0124,14.0503,14.0124,14.0188,271200.0
2005-07-18 10:00:00,22.23,22.25,22.17,22.21,247000.0,14.0188,14.0314,13.9809,14.0061,247000.0
2005-07-18 10:30:00,22.21,22.21,22.13,22.15,151000.0,14.0061,14.0061,13.9557,13.9683,151000.0
2005-07-18 11:00:00,22.15,22.17,22.11,22.14,156200.0,13.9683,13.9809,13.9431,13.962,156200.0
2005-07-18 11:30:00,22.15,22.17,22.12,22.17,92600.0,13.9683,13.9809,13.9494,13.9809,92600.0
2005-07-18 12:00:00,22.17,22.17,22.15,22.16,57800.0,13.9809,13.9809,13.9683,13.9746,57800.0
2005-07-18 12:30:00,22.16,22.17,22.16,22.17,89000.0,13.9746,13.9809,13.9746,13.9809,89000.0
2005-07-18 13:00:00,22.17,22.21,22.16,22.18,98000.0,13.9809,14.0061,13.9746,13.9872,98000.0
2005-07-18 13:30:00,22.18,22.27,22.18,22.24,107000.0,13.9872,14.044,13.9872,14.0251,107000.0
2005-07-18 14:00:00,22.24,22.24,22.21,22.22,89200.0,14.0251,14.0251,14.0061,14.0124,89200.0
2005-07-18 14:30:00,22.22,22.25,22.22,22.24,144600.0,14.0124,14.0314,14.0124,14.0251,144600.0
2005-07-18 15:00:00,22.24,22.25,22.23,22.25,113600.0,14.0251,14.0314,14.0188,14.0314,113600.0
2005-07-18 15:30:00,22.25,22.26,22.18,22.18,190600.0,14.0314,14.0377,13.9872,13.9872,190600.0
2005-07-19 09:30:00,22.18,22.18,21.93,22.0,587400.0,13.9872,13.9872,13.8296,13.8737,587400.0
2005-07-19 10:00:00,22.0,22.04,21.95,22.03,361200.0,13.8737,13.8989,13.8422,13.8926,361200.0
2005-07-19 10:30:00,22.03,22.04,21.95,21.96,359400.0,13.8926,13.8989,13.8422,13.8485,359400.0
2005-07-19 11:00:00,21.95,21.97,21.92,21.95,248800.0,13.8422,13.8548,13.8233,13.8422,248800.0
2005-07-19 11:30:00,21.95,22.0,21.95,21.98,125000.0,13.8422,13.8737,13.8422,13.8611,125000.0
2005-07-19 12:00:00,21.98,21.98,21.93,21.93,260000.0,13.8611,13.8611,13.8296,13.8296,260000.0
2005-07-19 12:30:00,21.93,21.95,21.91,21.92,273000.0,13.8296,13.8422,13.817,13.8233,273000.0
2005-07-19 13:00:00,21.92,21.93,21.9,21.9,200400.0,13.8233,13.8296,13.8106,13.8106,200400.0
2005-07-19 13:30:00,21.9,21.93,21.89,21.93,442800.0,13.8106,13.8296,13.8043,13.8296,442800.0
2005-07-19 14:00:00,21.93,21.93,21.9,21.91,614000.0,13.8296,13.8296,13.8106,13.817,614000.0
2005-07-19 14:30:00,21.91,21.93,21.9,21.92,1410200.0,13.817,13.8296,13.8106,13.8233,1410200.0
2005-07-19 15:00:00,21.92,21.92,21.85,21.89,1076400.0,13.8233,13.8233,13.7791,13.8043,1076400.0
2005-07-19 15:30:00,21.89,21.92,21.88,21.91,917800.0,13.8043,13.8233,13.798,13.817,917800.0
2005-07-20 09:30:00,21.88,21.93,21.81,21.88,273400.0,13.798,13.8296,13.7539,13.798,273400.0
2005-07-20 10:00:00,21.88,21.92,21.82,21.86,457000.0,13.798,13.8233,13.7602,13.7854,457000.0
2005-07-20 10:30:00,21.86,21.89,21.8,21.83,192600.0,13.7854,13.8043,13.7476,13.7665,192600.0
2005-07-20 11:00:00,21.83,21.88,21.8,21.85,266000.0,13.7665,13.798,13.7476,13.7791,266000.0
2005-07-20 11:30:00,21.86,21.91,21.86,21.89,176200.0,13.7854,13.817,13.7854,13.8043,176200.0
2005-07-20 12:00:00,21.9,21.91,21.86,21.87,198000.0,13.8106,13.817,13.7854,13.7917,198000.0
2005-07-20 12:30:00,21.88,21.89,21.87,21.88,196200.0,13.798,13.8043,13.7917,13.798,196200.0
2005-07-20 13:00:00,21.89,21.94,21.86,21.93,309800.0,13.8043,13.8359,13.7854,13.8296,309800.0
2005-07-20 13:30:00,21.93,22.0,21.92,21.93,340800.0,13.8296,13.8737,13.8233,13.8296,340800.0
2005-07-20 14:00:00,21.93,21.93,21.9,21.91,380400.0,13.8296,13.8296,13.8106,13.817,380400.0
2005-07-20 14:30:00,21.91,21.93,21.88,21.9,284000.0,13.817,13.8296,13.798,13.8106,284000.0
2005-07-20 15:00:00,21.9,21.91,21.88,21.89,242000.0,13.8106,13.817,13.798,13.8043,242000.0
2005-07-20 15:30:00,21.88,21.95,21.88,21.9,562400.0,13.798,13.8422,13.798,13.8106,562400.0
2005-07-21 09:30:00,21.9,21.93,21.83,21.91,222000.0,13.8106,13.8296,13.7665,13.817,222000.0
2005-07-21 10:00:00,21.91,21.93,21.85,21.9,349400.0,13.817,13.8296,13.7791,13.8106,349400.0
2005-07-21 10:30:00,21.9,21.91,21.8,21.86,304600.0,13.8106,13.817,13.7476,13.7854,304600.0
2005-07-21 11:00:00,21.85,21.86,21.74,21.74,222800.0,13.7791,13.7854,13.7097,13.7097,222800.0
2005-07-21 11:30:00,21.74,21.79,21.71,21.75,128800.0,13.7097,13.7413,13.6908,13.7161,128800.0
2005-07-21 12:00:00,21.73,21.8,21.72,21.79,92400.0,13.7034,13.7476,13.6971,13.7413,92400.0
2005-07-21 12:30:00,21.79,21.9,21.79,21.86,264600.0,13.7413,13.8106,13.7413,13.7854,264600.0
2005-07-21 13:00:00,21.86,21.92,21.83,21.85,141600.0,13.7854,13.8233,13.7665,13.7791,141600.0
2005-07-21 13:30:00,21.85,21.87,21.8,21.8,142000.0,13.7791,13.7917,13.7476,13.7476,142000.0
2005-07-21 14:00:00,21.8,21.82,21.73,21.76,180200.0,13.7476,13.7602,13.7034,13.7224,180200.0
2005-07-21 14:30:00,21.75,21.77,21.7,21.72,180200.0,13.7161,13.7287,13.6845,13.6971,180200.0
2005-07-21 15:00:00,21.73,21.77,21.72,21.74,209600.0,13.7034,13.7287,13.6971,13.7097,209600.0
2005-07-21 15:30:00,21.74,21.76,21.71,21.72,427000.0,13.7097,13.7224,13.6908,13.6971,427000.0
2005-07-22 09:30:00,21.79,21.92,21.71,21.77,376200.0,13.7413,13.8233,13.6908,13.7287,376200.0
2005-07-22 10:00:00,21.78,21.85,21.76,21.77,110600.0,13.735,13.7791,13.7224,13.7287,110600.0
2005-07-22 10:30:00,21.77,21.79,21.72,21.74,214200.0,13.7287,13.7413,13.6971,13.7097,214200.0
2005-07-22 11:00:00,21.74,21.77,21.74,21.77,174000.0,13.7097,13.7287,13.7097,13.7287,174000.0
2005-07-22 11:30:00,21.76,21.77,21.72,21.73,75200.0,13.7224,13.7287,13.6971,13.7034,75200.0
2005-07-22 12:00:00,21.73,21.79,21.72,21.74,157400.0,13.7034,13.7413,13.6971,13.7097,157400.0
2005-07-22 12:30:00,21.74,21.77,21.69,21.75,216400.0,13.7097,13.7287,13.6782,13.7161,216400.0
2005-07-22 13:00:00,21.75,21.78,21.73,21.75,117200.0,13.7161,13.735,13.7034,13.7161,117200.0
2005-07-22 13:30:00,21.76,21.77,21.74,21.76,105800.0,13.7224,13.7287,13.7097,13.7224,105800.0
2005-07-22 14:00:00,21.75,21.8,21.74,21.79,164800.0,13.7161,13.7476,13.7097,13.7413,164800.0
2005-07-22 14:30:00,21.79,21.88,21.75,21.86,269400.0,13.7413,13.798,13.7161,13.7854,269400.0
2005-07-22 15:00:00,21.85,21.94,21.83,21.91,376600.0,13.7791,13.8359,13.7665,13.817,376600.0
2005-07-22 15:30:00,21.91,21.93,21.87,21.87,441600.0,13.817,13.8296,13.7917,13.7917,441600.0
2005-07-25 09:30:00,21.96,22.1,21.8,21.85,364400.0,13.8485,13.9368,13.7476,13.7791,364400.0
2005-07-25 10:00:00,21.83,21.85,21.68,21.73,371600.0,13.7665,13.7791,13.6719,13.7034,371600.0
2005-07-25 10:30:00,21.73,21.9,21.73,21.81,145000.0,13.7034,13.8106,13.7034,13.7539,145000.0
2005-07-25 11:00:00,21.82,21.88,21.81,21.84,125800.0,13.7602,13.798,13.7539,13.7728,125800.0
2005-07-25 11:30:00,21.83,21.97,21.83,21.96,259400.0,13.7665,13.8548,13.7665,13.8485,259400.0
2005-07-25 12:00:00,21.96,21.96,21.88,21.88,135600.0,13.8485,13.8485,13.798,13.798,135600.0
2005-07-25 12:30:00,21.88,21.9,21.84,21.84,130600.0,13.798,13.8106,13.7728,13.7728,130600.0
2005-07-25 13:00:00,21.84,21.87,21.84,21.85,56800.0,13.7728,13.7917,13.7728,13.7791,56800.0
2005-07-25 13:30:00,21.85,21.85,21.82,21.84,81600.0,13.7791,13.7791,13.7602,13.7728,81600.0
2005-07-25 14:00:00,21.83,21.83,21.73,21.75,118400.0,13.7665,13.7665,13.7034,13.7161,118400.0
2005-07-25 14:30:00,21.75,21.78,21.7,21.73,294800.0,13.7161,13.735,13.6845,13.7034,294800.0
2005-07-25 15:00:00,21.73,21.75,21.71,21.72,199600.0,13.7034,13.7161,13.6908,13.6971,199600.0
2005-07-25 15:30:00,21.72,21.73,21.65,21.7,453400.0,13.6971,13.7034,13.653,13.6845,453400.0
2005-07-26 09:30:00,21.79,21.8,21.64,21.7,467200.0,13.7413,13.7476,13.6467,13.6845,467200.0
2005-07-26 10:00:00,21.71,21.75,21.7,21.71,201200.0,13.6908,13.7161,13.6845,13.6908,201200.0
2005-07-26 10:30:00,21.7,21.72,21.65,21.7,144400.0,13.6845,13.6971,13.653,13.6845,144400.0
2005-07-26 11:00:00,21.71,21.71,21.65,21.66,207400.0,13.6908,13.6908,13.653,13.6593,207400.0
2005-07-26 11:30:00,21.65,21.68,21.65,21.68,119600.0,13.653,13.6719,13.653,13.6719,119600.0
2005-07-26 12:00:00,21.67,21.68,21.61,21.63,84600.0,13.6656,13.6719,13.6278,13.6404,84600.0
2005-07-26 12:30:00,21.63,21.67,21.61,21.65,73400.0,13.6404,13.6656,13.6278,13.653,73400.0
2005-07-26 13:00:00,21.65,21.67,21.63,21.65,197000.0,13.653,13.6656,13.6404,13.653,197000.0
2005-07-26 13:30:00,21.64,21.69,21.64,21.65,431200.0,13.6467,13.6782,13.6467,13.653,431200.0
2005-07-26 14:00:00,21.65,21.66,21.61,21.62,258000.0,13.653,13.6593,13.6278,13.6341,258000.0
2005-07-26 14:30:00,21.62,21.67,21.61,21.67,306000.0,13.6341,13.6656,13.6278,13.6656,306000.0
2005-07-26 15:00:00,21.67,21.67,21.63,21.65,265800.0,13.6656,13.6656,13.6404,13.653,265800.0
2005-07-26 15:30:00,21.65,21.71,21.64,21.67,473600.0,13.653,13.6908,13.6467,13.6656,473600.0
2005-07-27 09:30:00,22.63,22.85,22.53,22.72,1437400.0,14.271,14.4097,14.2079,14.3278,1437400.0
2005-07-27 10:00:00,22.72,22.82,22.57,22.7,716000.0,14.3278,14.3908,14.2332,14.3151,716000.0
2005-07-27 10:30:00,22.7,23.0,22.68,22.94,991200.0,14.3151,14.5043,14.3025,14.4665,991200.0
2005-07-27 11:00:00,22.93,22.95,22.77,22.91,774600.0,14.4602,14.4728,14.3593,14.4476,774600.0
2005-07-27 11:30:00,22.9,23.13,22.9,23.09,550800.0,14.4413,14.5863,14.4413,14.5611,550800.0
2005-07-27 12:00:00,23.09,23.1,22.99,23.04,837000.0,14.5611,14.5674,14.498,14.5296,837000.0
2005-07-27 12:30:00,23.04,23.09,22.96,22.96,379800.0,14.5296,14.5611,14.4791,14.4791,379800.0
2005-07-27 13:00:00,22.96,22.99,22.86,22.93,440000.0,14.4791,14.498,14.416,14.4602,440000.0
2005-07-27 13:30:00,22.92,22.97,22.86,22.95,463800.0,14.4539,14.4854,14.416,14.4728,463800.0
2005-07-27 14:00:00,22.95,23.0,22.87,23.0,835800.0,14.4728,14.5043,14.4224,14.5043,835800.0
2005-07-27 14:30:00,23.0,23.15,22.99,23.11,638200.0,14.5043,14.5989,14.498,14.5737,638200.0
2005-07-27 15:00:00,23.11,23.16,23.11,23.14,951000.0,14.5737,14.6052,14.5737,14.5926,951000.0
2005-07-27 15:30:00,23.14,23.17,23.1,23.15,1132000.0,14.5926,14.6115,14.5674,14.5989,1132000.0
2005-07-28 09:30:00,23.06,23.11,22.97,23.04,503800.0,14.5422,14.5737,14.4854,14.5296,503800.0
2005-07-28 10:00:00,23.03,23.04,22.92,22.92,393400.0,14.5233,14.5296,14.4539,14.4539,393400.0
2005-07-28 10:30:00,22.93,23.01,22.91,23.0,289200.0,14.4602,14.5106,14.4476,14.5043,289200.0
2005-07-28 11:00:00,23.0,23.0,22.9,22.91,320000.0,14.5043,14.5043,14.4413,14.4476,320000.0
2005-07-28 11:30:00,22.91,22.93,22.87,22.91,299000.0,14.4476,14.4602,14.4224,14.4476,299000.0
2005-07-28 12:00:00,22.91,22.92,22.83,22.86,408200.0,14.4476,14.4539,14.3971,14.416,408200.0
2005-07-28 12:30:00,22.86,22.88,22.84,22.86,230600.0,14.416,14.4287,14.4034,14.416,230600.0
2005-07-28 13:00:00,22.85,22.86,22.83,22.85,297600.0,14.4097,14.416,14.3971,14.4097,297600.0
2005-07-28 13:30:00,22.85,22.93,22.85,22.92,195000.0,14.4097,14.4602,14.4097,14.4539,195000.0
2005-07-28 14:00:00,22.92,22.93,22.87,22.88,454200.0,14.4539,14.4602,14.4224,14.4287,454200.0
2005-07-28 14:30:00,22.89,22.9,22.84,22.89,370800.0,14.435,14.4413,14.4034,14.435,370800.0
2005-07-28 15:00:00,22.9,22.9,22.83,22.84,365000.0,14.4413,14.4413,14.3971,14.4034,365000.0
2005-07-28 15:30:00,22.85,22.85,22.76,22.79,396400.0,14.4097,14.4097,14.353,14.3719,396400.0
2005-07-29 09:30:00,22.79,22.82,22.68,22.75,223200.0,14.3719,14.3908,14.3025,14.3467,223200.0
2005-07-29 10:00:00,22.75,22.78,22.71,22.71,184400.0,14.3467,14.3656,14.3215,14.3215,184400.0
2005-07-29 10:30:00,22.71,22.74,22.66,22.68,149000.0,14.3215,14.3404,14.2899,14.3025,149000.0
2005-07-29 11:00:00,22.68,22.69,22.63,22.66,120800.0,14.3025,14.3088,14.271,14.2899,120800.0
2005-07-29 11:30:00,22.66,22.68,22.61,22.61,118400.0,14.2899,14.3025,14.2584,14.2584,118400.0
2005-07-29 12:00:00,22.61,22.66,22.6,22.64,91600.0,14.2584,14.2899,14.2521,14.2773,91600.0
2005-07-29 12:30:00,22.63,22.7,22.63,22.65,92600.0,14.271,14.3151,14.271,14.2836,92600.0
2005-07-29 13:00:00,22.65,22.67,22.61,22.61,98400.0,14.2836,14.2962,14.2584,14.2584,98400.0
2005-07-29 13:30:00,22.61,22.64,22.58,22.63,126000.0,14.2584,14.2773,14.2395,14.271,126000.0
2005-07-29 14:00:00,22.62,22.65,22.58,22.65,202000.0,14.2647,14.2836,14.2395,14.2836,202000.0
2005-07-29 14:30:00,22.64,22.66,22.61,22.61,107200.0,14.2773,14.2899,14.2584,14.2584,107200.0
2005-07-29 15:00:00,22.61,22.61,22.52,22.53,249400.0,14.2584,14.2584,14.2016,14.2079,249400.0
2005-07-29 15:30:00,22.53,22.59,22.52,22.55,433600.0,14.2079,14.2458,14.2016,14.2206,433600.0
2005-08-01 09:30:00,22.53,22.53,22.36,22.36,277600.0,14.2079,14.2079,14.1007,14.1007,277600.0
2005-08-01 10:00:00,22.36,22.54,22.35,22.52,236000.0,14.1007,14.2142,14.0944,14.2016,236000.0
2005-08-01 10:30:00,22.52,22.54,22.38,22.38,252800.0,14.2016,14.2142,14.1133,14.1133,252800.0
2005-08-01 11:00:00,22.38,22.4,22.33,22.34,282200.0,14.1133,14.126,14.0818,14.0881,282200.0
2005-08-01 11:30:00,22.33,22.36,22.32,22.34,145600.0,14.0818,14.1007,14.0755,14.0881,145600.0
2005-08-01 12:00:00,22.34,22.38,22.33,22.36,137200.0,14.0881,14.1133,14.0818,14.1007,137200.0
2005-08-01 12:30:00,22.37,22.38,22.35,22.36,106200.0,14.107,14.1133,14.0944,14.1007,106200.0
2005-08-01 13:00:00,22.35,22.36,22.32,22.34,115200.0,14.0944,14.1007,14.0755,14.0881,115200.0
2005-08-01 13:30:00,22.34,22.36,22.33,22.33,154200.0,14.0881,14.1007,14.0818,14.0818,154200.0
2005-08-01 14:00:00,22.33,22.38,22.32,22.37,187400.0,14.0818,14.1133,14.0755,14.107,187400.0
2005-08-01 14:30:00,22.38,22.38,22.33,22.34,139400.0,14.1133,14.1133,14.0818,14.0881,139400.0
2005-08-01 15:00:00,22.34,22.35,22.31,22.33,216400.0,14.0881,14.0944,14.0692,14.0818,216400.0
2005-08-01 15:30:00,22.33,22.34,22.28,22.28,510600.0,14.0818,14.0881,14.0503,14.0503,510600.0
2005-08-02 09:30:00,22.36,22.39,22.25,22.28,155200.0,14.1007,14.1197,14.0314,14.0503,155200.0
2005-08-02 10:00:00,22.29,22.41,22.29,22.34,228800.0,14.0566,14.1323,14.0566,14.0881,228800.0
2005-08-02 10:30:00,22.34,22.36,22.31,22.33,222400.0,14.0881,14.1007,14.0692,14.0818,222400.0
2005-08-02 11:00:00,22.33,22.35,22.31,22.32,172600.0,14.0818,14.0944,14.0692,14.0755,172600.0
2005-08-02 11:30:00,22.32,22.34,22.3,22.32,134200.0,14.0755,14.0881,14.0629,14.0755,134200.0
2005-08-02 12:00:00,22.32,22.4,22.31,22.38,190600.0,14.0755,14.126,14.0692,14.1133,190600.0
2005-08-02 12:30:00,22.38,22.38,22.31,22.34,119800.0,14.1133,14.1133,14.0692,14.0881,119800.0
2005-08-02 13:00:00,22.34,22.34,22.28,22.3,125200.0,14.0881,14.0881,14.0503,14.0629,125200.0
2005-08-02 13:30:00,22.3,22.32,22.28,22.3,97000.0,14.0629,14.0755,14.0503,14.0629,97000.0
2005-08-02 14:00:00,22.3,22.36,22.29,22.31,164600.0,14.0629,14.1007,14.0566,14.0692,164600.0
2005-08-02 14:30:00,22.31,22.33,22.25,22.27,233000.0,14.0692,14.0818,14.0314,14.044,233000.0
2005-08-02 15:00:00,22.26,22.3,22.26,22.3,249000.0,14.0377,14.0629,14.0377,14.0629,249000.0
2005-08-02 15:30:00,22.3,22.34,22.28,22.29,249600.0,14.0629,14.0881,14.0503,14.0566,249600.0
2005-08-03 09:30:00,22.22,22.49,22.22,22.42,369200.0,14.0124,14.1827,14.0124,14.1386,369200.0
2005-08-03 10:00:00,22.42,22.45,22.3,22.33,223400.0,14.1386,14.1575,14.0629,14.0818,223400.0
2005-08-03 10:30:00,22.33,22.39,22.28,22.35,213200.0,14.0818,14.1197,14.0503,14.0944,213200.0
2005-08-03 11:00:00,22.36,22.41,22.33,22.41,244000.0,14.1007,14.1323,14.0818,14.1323,244000.0
2005-08-03 11:30:00,22.41,22.42,22.32,22.34,144400.0,14.1323,14.1386,14.0755,14.0881,144400.0
2005-08-03 12:00:00,22.34,22.38,22.31,22.38,96000.0,14.0881,14.1133,14.0692,14.1133,96000.0
2005-08-03 12:30:00,22.37,22.41,22.36,22.4,116200.0,14.107,14.1323,14.1007,14.126,116200.0
2005-08-03 13:00:00,22.39,22.4,22.37,22.38,100200.0,14.1197,14.126,14.107,14.1133,100200.0
2005-08-03 13:30:00,22.39,22.41,22.38,22.4,245400.0,14.1197,14.1323,14.1133,14.126,245400.0
2005-08-03 14:00:00,22.4,22.41,22.36,22.36,162200.0,14.126,14.1323,14.1007,14.1007,162200.0
2005-08-03 14:30:00,22.36,22.39,22.3,22.3,168000.0,14.1007,14.1197,14.0629,14.0629,168000.0
2005-08-03 15:00:00,22.3,22.4,22.28,22.38,259400.0,14.0629,14.126,14.0503,14.1133,259400.0
2005-08-03 15:30:00,22.38,22.45,22.36,22.44,420800.0,14.1133,14.1575,14.1007,14.1512,420800.0
2005-08-04 09:30:00,22.32,22.41,22.14,22.32,361800.0,14.0755,14.1323,13.962,14.0755,361800.0
2005-08-04 10:00:00,22.32,22.33,22.2,22.21,319000.0,14.0755,14.0818,13.9998,14.0061,319000.0
2005-08-04 10:30:00,22.21,22.22,22.18,22.18,171800.0,14.0061,14.0124,13.9872,13.9872,171800.0
2005-08-04 11:00:00,22.2,22.23,22.18,22.22,245000.0,13.9998,14.0188,13.9872,14.0124,245000.0
2005-08-04 11:30:00,22.21,22.26,22.21,22.23,163800.0,14.0061,14.0377,14.0061,14.0188,163800.0
2005-08-04 12:00:00,22.23,22.25,22.17,22.18,121200.0,14.0188,14.0314,13.9809,13.9872,121200.0
2005-08-04 12:30:00,22.17,22.18,22.15,22.16,103200.0,13.9809,13.9872,13.9683,13.9746,103200.0
2005-08-04 13:00:00,22.16,22.2,22.15,22.19,144000.0,13.9746,13.9998,13.9683,13.9935,144000.0
2005-08-04 13:30:00,22.19,22.2,22.17,22.18,129400.0,13.9935,13.9998,13.9809,13.9872,129400.0
2005-08-04 14:00:00,22.18,22.2,22.15,22.17,192200.0,13.9872,13.9998,13.9683,13.9809,192200.0
2005-08-04 14:30:00,22.17,22.21,22.16,22.18,184400.0,13.9809,14.0061,13.9746,13.9872,184400.0
2005-08-04 15:00:00,22.18,22.2,22.14,22.18,309200.0,13.9872,13.9998,13.962,13.9872,309200.0
2005-08-04 15:30:00,22.18,22.18,22.13,22.15,340000.0,13.9872,13.9872,13.9557,13.9683,340000.0
2005-08-05 09:30:00,22.08,22.15,22.05,22.09,180800.0,13.9242,13.9683,13.9052,13.9305,180800.0
2005-08-05 10:00:00,22.1,22.1,21.99,21.99,162400.0,13.9368,13.9368,13.8674,13.8674,162400.0
2005-08-05 10:30:00,21.99,22.0,21.93,22.0,171200.0,13.8674,13.8737,13.8296,13.8737,171200.0
2005-08-05 11:00:00,22.0,22.03,21.87,21.9,359800.0,13.8737,13.8926,13.7917,13.8106,359800.0
2005-08-05 11:30:00,21.9,21.9,21.81,21.84,212400.0,13.8106,13.8106,13.7539,13.7728,212400.0
2005-08-05 12:00:00,21.84,21.89,21.81,21.86,204400.0,13.7728,13.8043,13.7539,13.7854,204400.0
2005-08-05 12:30:00,21.86,21.87,21.81,21.84,90800.0,13.7854,13.7917,13.7539,13.7728,90800.0
2005-08-05 13:00:00,21.85,21.86,21.81,21.82,89400.0,13.7791,13.7854,13.7539,13.7602,89400.0
2005-08-05 13:30:00,21.82,21.84,21.81,21.83,166400.0,13.7602,13.7728,13.7539,13.7665,166400.0
2005-08-05 14:00:00,21.82,21.83,21.79,21.8,87800.0,13.7602,13.7665,13.7413,13.7476,87800.0
2005-08-05 14:30:00,21.8,21.84,21.8,21.83,192600.0,13.7476,13.7728,13.7476,13.7665,192600.0
2005-08-05 15:00:00,21.83,21.88,21.83,21.86,156400.0,13.7665,13.798,13.7665,13.7854,156400.0
2005-08-05 15:30:00,21.85,21.88,21.81,21.83,243000.0,13.7791,13.798,13.7539,13.7665,243000.0
2005-08-08 09:30:00,21.85,21.95,21.75,21.81,226200.0,13.7791,13.8422,13.7161,13.7539,226200.0
2005-08-08 10:00:00,21.82,21.9,21.82,21.88,207800.0,13.7602,13.8106,13.7602,13.798,207800.0
2005-08-08 10:30:00,21.86,21.88,21.84,21.85,196200.0,13.7854,13.798,13.7728,13.7791,196200.0
2005-08-08 11:00:00,21.85,21.89,21.84,21.87,155000.0,13.7791,13.8043,13.7728,13.7917,155000.0
2005-08-08 11:30:00,21.87,21.87,21.85,21.86,308400.0,13.7917,13.7917,13.7791,13.7854,308400.0
2005-08-08 12:00:00,21.86,21.86,21.82,21.85,196200.0,13.7854,13.7854,13.7602,13.7791,196200.0
2005-08-08 12:30:00,21.85,21.86,21.85,21.86,193600.0,13.7791,13.7854,13.7791,13.7854,193600.0
2005-08-08 13:00:00,21.85,21.86,21.81,21.81,479600.0,13.7791,13.7854,13.7539,13.7539,479600.0
2005-08-08 13:30:00,21.81,21.84,21.78,21.79,297200.0,13.7539,13.7728,13.735,13.7413,297200.0
2005-08-08 14:00:00,21.79,21.8,21.68,21.71,173800.0,13.7413,13.7476,13.6719,13.6908,173800.0
2005-08-08 14:30:00,21.71,21.71,21.65,21.69,179200.0,13.6908,13.6908,13.653,13.6782,179200.0
2005-08-08 15:00:00,21.68,21.75,21.68,21.72,293200.0,13.6719,13.7161,13.6719,13.6971,293200.0
2005-08-08 15:30:00,21.72,21.73,21.65,21.67,407600.0,13.6971,13.7034,13.653,13.6656,407600.0
2005-08-09 09:30:00,21.83,21.88,21.67,21.8,218600.0,13.7665,13.798,13.6656,13.7476,218600.0
2005-08-09 10:00:00,21.79,21.82,21.73,21.8,152400.0,13.7413,13.7602,13.7034,13.7476,152400.0
2005-08-09 10:30:00,21.81,22.0,21.81,21.98,212200.0,13.7539,13.8737,13.7539,13.8611,212200.0
2005-08-09 11:00:00,21.98,21.98,21.91,21.93,173200.0,13.8611,13.8611,13.817,13.8296,173200.0
2005-08-09 11:30:00,21.92,21.94,21.92,21.92,179000.0,13.8233,13.8359,13.8233,13.8233,179000.0
2005-08-09 12:00:00,21.92,21.92,21.87,21.87,128400.0,13.8233,13.8233,13.7917,13.7917,128400.0
2005-08-09 12:30:00,21.88,21.93,21.87,21.93,100200.0,13.798,13.8296,13.7917,13.8296,100200.0
2005-08-09 13:00:00,21.93,21.93,21.9,21.92,82200.0,13.8296,13.8296,13.8106,13.8233,82200.0
2005-08-09 13:30:00,21.92,21.94,21.91,21.92,65800.0,13.8233,13.8359,13.817,13.8233,65800.0
2005-08-09 14:00:00,21.93,21.94,21.9,21.93,81400.0,13.8296,13.8359,13.8106,13.8296,81400.0
2005-08-09 14:30:00,21.94,21.94,21.88,21.89,179600.0,13.8359,13.8359,13.798,13.8043,179600.0
2005-08-09 15:00:00,21.89,21.93,21.83,21.83,225000.0,13.8043,13.8296,13.7665,13.7665,225000.0
2005-08-09 15:30:00,21.84,21.9,21.82,21.89,230400.0,13.7728,13.8106,13.7602,13.8043,230400.0
2005-08-10 09:30:00,21.93,22.08,21.93,22.02,259800.0,13.8296,13.9242,13.8296,13.8863,259800.0
2005-08-10 10:00:00,22.02,22.09,22.0,22.05,179200.0,13.8863,13.9305,13.8737,13.9052,179200.0
2005-08-10 10:30:00,22.05,22.16,22.05,22.1,235200.0,13.9052,13.9746,13.9052,13.9368,235200.0
2005-08-10 11:00:00,22.1,22.11,22.06,22.07,192800.0,13.9368,13.9431,13.9115,13.9179,192800.0
2005-08-10 11:30:00,22.07,22.11,22.04,22.04,156000.0,13.9179,13.9431,13.8989,13.8989,156000.0
2005-08-10 12:00:00,22.04,22.05,22.01,22.01,197200.0,13.8989,13.9052,13.88,13.88,197200.0
2005-08-10 12:30:00,22.0,22.05,21.93,22.0,369200.0,13.8737,13.9052,13.8296,13.8737,369200.0
2005-08-10 13:00:00,22.0,22.0,21.97,21.99,130000.0,13.8737,13.8737,13.8548,13.8674,130000.0
2005-08-10 13:30:00,21.99,22.0,21.92,21.94,131200.0,13.8674,13.8737,13.8233,13.8359,131200.0
2005-08-10 14:00:00,21.95,21.96,21.87,21.89,123800.0,13.8422,13.8485,13.7917,13.8043,123800.0
2005-08-10 14:30:00,21.89,21.91,21.86,21.86,103000.0,13.8043,13.817,13.7854,13.7854,103000.0
2005-08-10 15:00:00,21.86,21.86,21.8,21.82,149800.0,13.7854,13.7854,13.7476,13.7602,149800.0
2005-08-10 15:30:00,21.83,21.84,21.8,21.82,195800.0,13.7665,13.7728,13.7476,13.7602,195800.0
2005-08-11 09:30:00,21.85,21.97,21.82,21.92,152600.0,13.7791,13.8548,13.7602,13.8233,152600.0
2005-08-11 10:00:00,21.93,21.98,21.9,21.95,143400.0,13.8296,13.8611,13.8106,13.8422,143400.0
2005-08-11 10:30:00,21.95,21.96,21.92,21.92,162400.0,13.8422,13.8485,13.8233,13.8233,162400.0
2005-08-11 11:00:00,21.92,21.94,21.87,21.88,122600.0,13.8233,13.8359,13.7917,13.798,122600.0
2005-08-11 11:30:00,21.88,21.93,21.87,21.92,156000.0,13.798,13.8296,13.7917,13.8233,156000.0
2005-08-11 12:00:00,21.92,21.92,21.83,21.83,95800.0,13.8233,13.8233,13.7665,13.7665,95800.0
2005-08-11 12:30:00,21.83,21.85,21.82,21.85,66400.0,13.7665,13.7791,13.7602,13.7791,66400.0
2005-08-11 13:00:00,21.85,21.86,21.84,21.86,120000.0,13.7791,13.7854,13.7728,13.7854,120000.0
2005-08-11 13:30:00,21.86,21.86,21.81,21.85,63000.0,13.7854,13.7854,13.7539,13.7791,63000.0
2005-08-11 14:00:00,21.85,21.85,21.77,21.82,77600.0,13.7791,13.7791,13.7287,13.7602,77600.0
2005-08-11 14:30:00,21.82,21.86,21.82,21.85,106600.0,13.7602,13.7854,13.7602,13.7791,106600.0
2005-08-11 15:00:00,21.85,21.93,21.84,21.93,151800.0,13.7791,13.8296,13.7728,13.8296,151800.0
2005-08-11 15:30:00,21.93,21.96,21.89,21.92,297800.0,13.8296,13.8485,13.8043,13.8233,297800.0
2005-08-12 09:30:00,21.93,21.93,21.85,21.92,485800.0,13.8296,13.8296,13.7791,13.8233,485800.0
2005-08-12 10:00:00,21.92,21.94,21.87,21.93,248600.0,13.8233,13.8359,13.7917,13.8296,248600.0
2005-08-12 10:30:00,21.93,21.96,21.91,21.95,98000.0,13.8296,13.8485,13.817,13.8422,98000.0
2005-08-12 11:00:00,21.95,22.01,21.95,21.96,138400.0,13.8422,13.88,13.8422,13.8485,138400.0
2005-08-12 11:30:00,21.96,21.96,21.87,21.9,147400.0,13.8485,13.8485,13.7917,13.8106,147400.0
2005-08-12 12:00:00,21.9,21.9,21.85,21.85,108000.0,13.8106,13.8106,13.7791,13.7791,108000.0
2005-08-12 12:30:00,21.85,21.86,21.83,21.86,107800.0,13.7791,13.7854,13.7665,13.7854,107800.0
2005-08-12 13:00:00,21.86,21.91,21.85,21.9,108400.0,13.7854,13.817,13.7791,13.8106,108400.0
2005-08-12 13:30:00,21.9,21.91,21.86,21.86,172600.0,13.8106,13.817,13.7854,13.7854,172600.0
2005-08-12 14:00:00,21.86,21.9,21.84,21.88,143000.0,13.7854,13.8106,13.7728,13.798,143000.0
2005-08-12 14:30:00,21.88,21.91,21.86,21.86,88000.0,13.798,13.817,13.7854,13.7854,88000.0
2005-08-12 15:00:00,21.85,21.97,21.84,21.95,190600.0,13.7791,13.8548,13.7728,13.8422,190600.0
2005-08-12 15:30:00,21.96,21.98,21.88,21.88,275000.0,13.8485,13.8611,13.798,13.798,275000.0
2005-08-15 09:30:00,21.91,22.0,21.91,21.97,116600.0,13.817,13.8737,13.817,13.8548,116600.0
2005-08-15 10:00:00,21.96,21.96,21.91,21.93,109000.0,13.8485,13.8485,13.817,13.8296,109000.0
2005-08-15 10:30:00,21.93,21.95,21.88,21.9,94800.0,13.8296,13.8422,13.798,13.8106,94800.0
2005-08-15 11:00:00,21.9,21.91,21.84,21.86,103400.0,13.8106,13.817,13.7728,13.7854,103400.0
2005-08-15 11:30:00,21.86,21.89,21.85,21.86,381600.0,13.7854,13.8043,13.7791,13.7854,381600.0
2005-08-15 12:00:00,21.86,21.91,21.83,21.91,187400.0,13.7854,13.817,13.7665,13.817,187400.0
2005-08-15 12:30:00,21.9,21.94,21.9,21.91,73000.0,13.8106,13.8359,13.8106,13.817,73000.0
2005-08-15 13:00:00,21.92,21.96,21.9,21.95,108800.0,13.8233,13.8485,13.8106,13.8422,108800.0
2005-08-15 13:30:00,21.95,21.98,21.95,21.96,101400.0,13.8422,13.8611,13.8422,13.8485,101400.0
2005-08-15 14:00:00,21.97,21.97,21.93,21.93,133600.0,13.8548,13.8548,13.8296,13.8296,133600.0
2005-08-15 14:30:00,21.93,21.96,21.91,21.95,421000.0,13.8296,13.8485,13.817,13.8422,421000.0
2005-08-15 15:00:00,21.95,21.97,21.92,21.96,339000.0,13.8422,13.8548,13.8233,13.8485,339000.0
2005-08-15 15:30:00,21.96,21.99,21.91,21.96,179800.0,13.8485,13.8674,13.817,13.8485,179800.0
2005-08-16 09:30:00,21.93,22.0,21.86,21.92,330600.0,13.8296,13.8737,13.7854,13.8233,330600.0
2005-08-16 10:00:00,21.92,21.94,21.88,21.9,168600.0,13.8233,13.8359,13.798,13.8106,168600.0
2005-08-16 10:30:00,21.9,21.91,21.83,21.83,107400.0,13.8106,13.817,13.7665,13.7665,107400.0
2005-08-16 11:00:00,21.83,21.87,21.8,21.87,83800.0,13.7665,13.7917,13.7476,13.7917,83800.0
2005-08-16 11:30:00,21.87,21.92,21.86,21.88,54400.0,13.7917,13.8233,13.7854,13.798,54400.0
2005-08-16 12:00:00,21.89,21.91,21.85,21.91,68600.0,13.8043,13.817,13.7791,13.817,68600.0
2005-08-16 12:30:00,21.92,21.93,21.89,21.89,50600.0,13.8233,13.8296,13.8043,13.8043,50600.0
2005-08-16 13:00:00,21.89,21.9,21.88,21.88,66600.0,13.8043,13.8106,13.798,13.798,66600.0
2005-08-16 13:30:00,21.88,21.89,21.85,21.86,61400.0,13.798,13.8043,13.7791,13.7854,61400.0
2005-08-16 14:00:00,21.86,21.88,21.81,21.81,167000.0,13.7854,13.798,13.7539,13.7539,167000.0
2005-08-16 14:30:00,21.81,21.9,21.81,21.89,126600.0,13.7539,13.8106,13.7539,13.8043,126600.0
2005-08-16 15:00:00,21.89,21.9,21.82,21.84,196800.0,13.8043,13.8106,13.7602,13.7728,196800.0
2005-08-16 15:30:00,21.84,21.86,21.78,21.78,252200.0,13.7728,13.7854,13.735,13.735,252200.0
2005-08-17 09:30:00,21.74,21.85,21.65,21.7,143200.0,13.7444,13.8139,13.6875,13.7191,143200.0
2005-08-17 10:00:00,21.69,21.72,21.66,21.69,139600.0,13.7128,13.7318,13.6938,13.7128,139600.0
2005-08-17 10:30:00,21.69,21.71,21.56,21.69,207000.0,13.7128,13.7254,13.6306,13.7128,207000.0
2005-08-17 11:00:00,21.69,21.73,21.63,21.68,151200.0,13.7128,13.7381,13.6749,13.7065,151200.0
2005-08-17 11:30:00,21.68,21.7,21.66,21.7,79400.0,13.7065,13.7191,13.6938,13.7191,79400.0
2005-08-17 12:00:00,21.69,21.76,21.68,21.75,84200.0,13.7128,13.757,13.7065,13.7507,84200.0
2005-08-17 12:30:00,21.75,21.79,21.74,21.77,68800.0,13.7507,13.776,13.7444,13.7634,68800.0
2005-08-17 13:00:00,21.77,21.82,21.77,21.82,53000.0,13.7634,13.795,13.7634,13.795,53000.0
2005-08-17 13:30:00,21.82,21.82,21.77,21.81,65400.0,13.795,13.795,13.7634,13.7887,65400.0
2005-08-17 14:00:00,21.81,21.84,21.78,21.84,97800.0,13.7887,13.8076,13.7697,13.8076,97800.0
2005-08-17 14:30:00,21.84,21.85,21.78,21.8,89600.0,13.8076,13.8139,13.7697,13.7823,89600.0
2005-08-17 15:00:00,21.8,21.86,21.79,21.81,130400.0,13.7823,13.8203,13.776,13.7887,130400.0
2005-08-17 15:30:00,21.82,21.83,21.74,21.75,170800.0,13.795,13.8013,13.7444,13.7507,170800.0
2005-08-18 09:30:00,21.76,21.81,21.73,21.75,128000.0,13.757,13.7887,13.7381,13.7507,128000.0
2005-08-18 10:00:00,21.74,21.74,21.63,21.72,115600.0,13.7444,13.7444,13.6749,13.7318,115600.0
2005-08-18 10:30:00,21.72,21.74,21.68,21.71,111600.0,13.7318,13.7444,13.7065,13.7254,111600.0
2005-08-18 11:00:00,21.71,21.72,21.67,21.71,507200.0,13.7254,13.7318,13.7001,13.7254,507200.0
2005-08-18 11:30:00,21.71,21.78,21.71,21.78,72000.0,13.7254,13.7697,13.7254,13.7697,72000.0
2005-08-18 12:00:00,21.78,21.79,21.74,21.75,81200.0,13.7697,13.776,13.7444,13.7507,81200.0
2005-08-18 12:30:00,21.75,21.76,21.73,21.76,65800.0,13.7507,13.757,13.7381,13.757,65800.0
2005-08-18 13:00:00,21.75,21.78,21.74,21.78,109600.0,13.7507,13.7697,13.7444,13.7697,109600.0
2005-08-18 13:30:00,21.78,21.8,21.77,21.79,75200.0,13.7697,13.7823,13.7634,13.776,75200.0
2005-08-18 14:00:00,21.79,21.79,21.72,21.72,135800.0,13.776,13.776,13.7318,13.7318,135800.0
2005-08-18 14:30:00,21.72,21.77,21.7,21.75,112600.0,13.7318,13.7634,13.7191,13.7507,112600.0
2005-08-18 15:00:00,21.75,21.77,21.68,21.7,286000.0,13.7507,13.7634,13.7065,13.7191,286000.0
2005-08-18 15:30:00,21.71,21.8,21.71,21.75,160000.0,13.7254,13.7823,13.7254,13.7507,160000.0
2005-08-19 09:30:00,21.88,21.89,21.74,21.81,414400.0,13.8329,13.8392,13.7444,13.7887,414400.0
2005-08-19 10:00:00,21.81,21.91,21.81,21.9,142000.0,13.7887,13.8519,13.7887,13.8456,142000.0
2005-08-19 10:30:00,21.89,21.92,21.84,21.84,108400.0,13.8392,13.8582,13.8076,13.8076,108400.0
2005-08-19 11:00:00,21.84,21.89,21.84,21.86,82400.0,13.8076,13.8392,13.8076,13.8203,82400.0
2005-08-19 11:30:00,21.86,21.89,21.85,21.85,68200.0,13.8203,13.8392,13.8139,13.8139,68200.0
2005-08-19 12:00:00,21.85,21.86,21.84,21.84,96600.0,13.8139,13.8203,13.8076,13.8076,96600.0
2005-08-19 12:30:00,21.84,21.86,21.82,21.83,115800.0,13.8076,13.8203,13.795,13.8013,115800.0
2005-08-19 13:00:00,21.83,21.83,21.75,21.78,160800.0,13.8013,13.8013,13.7507,13.7697,160800.0
2005-08-19 13:30:00,21.78,21.81,21.78,21.8,94000.0,13.7697,13.7887,13.7697,13.7823,94000.0
2005-08-19 14:00:00,21.8,21.8,21.75,21.75,88600.0,13.7823,13.7823,13.7507,13.7507,88600.0
2005-08-19 14:30:00,21.76,21.8,21.75,21.78,157000.0,13.757,13.7823,13.7507,13.7697,157000.0
2005-08-19 15:00:00,21.79,21.82,21.78,21.79,138800.0,13.776,13.795,13.7697,13.776,138800.0
2005-08-19 15:30:00,21.79,21.8,21.76,21.77,144400.0,13.776,13.7823,13.757,13.7634,144400.0
2005-08-22 09:30:00,21.85,21.95,21.75,21.95,226600.0,13.8139,13.8772,13.7507,13.8772,226600.0
2005-08-22 10:00:00,21.94,21.99,21.91,21.92,144800.0,13.8708,13.9025,13.8519,13.8582,144800.0
2005-08-22 10:30:00,21.92,21.95,21.89,21.9,137400.0,13.8582,13.8772,13.8392,13.8456,137400.0
2005-08-22 11:00:00,21.9,21.91,21.85,21.86,125800.0,13.8456,13.8519,13.8139,13.8203,125800.0
2005-08-22 11:30:00,21.86,21.92,21.85,21.86,73800.0,13.8203,13.8582,13.8139,13.8203,73800.0
2005-08-22 12:00:00,21.86,21.86,21.8,21.81,108600.0,13.8203,13.8203,13.7823,13.7887,108600.0
2005-08-22 12:30:00,21.81,21.85,21.8,21.85,129400.0,13.7887,13.8139,13.7823,13.8139,129400.0
2005-08-22 13:00:00,21.85,21.86,21.77,21.85,108000.0,13.8139,13.8203,13.7634,13.8139,108000.0
2005-08-22 13:30:00,21.85,21.85,21.81,21.81,86800.0,13.8139,13.8139,13.7887,13.7887,86800.0
2005-08-22 14:00:00,21.81,21.83,21.8,21.81,151200.0,13.7887,13.8013,13.7823,13.7887,151200.0
2005-08-22 14:30:00,21.81,21.85,21.79,21.8,161400.0,13.7887,13.8139,13.776,13.7823,161400.0
2005-08-22 15:00:00,21.8,21.88,21.78,21.86,257800.0,13.7823,13.8329,13.7697,13.8203,257800.0
2005-08-22 15:30:00,21.86,21.93,21.86,21.92,294800.0,13.8203,13.8645,13.8203,13.8582,294800.0
2005-08-23 09:30:00,21.96,21.98,21.91,21.94,125800.0,13.8835,13.8961,13.8519,13.8708,125800.0
2005-08-23 10:00:00,21.96,22.0,21.92,21.98,207400.0,13.8835,13.9088,13.8582,13.8961,207400.0
2005-08-23 10:30:00,21.98,22.01,21.94,22.0,279800.0,13.8961,13.9151,13.8708,13.9088,279800.0
2005-08-23 11:00:00,22.0,22.0,21.94,21.98,180600.0,13.9088,13.9088,13.8708,13.8961,180600.0
2005-08-23 11:30:00,21.97,21.97,21.91,21.93,117400.0,13.8898,13.8898,13.8519,13.8645,117400.0
2005-08-23 12:00:00,21.92,21.93,21.88,21.93,95200.0,13.8582,13.8645,13.8329,13.8645,95200.0
2005-08-23 12:30:00,21.93,21.96,21.92,21.96,100600.0,13.8645,13.8835,13.8582,13.8835,100600.0
2005-08-23 13:00:00,21.96,21.98,21.92,21.92,136200.0,13.8835,13.8961,13.8582,13.8582,136200.0
2005-08-23 13:30:00,21.93,21.93,21.89,21.92,127000.0,13.8645,13.8645,13.8392,13.8582,127000.0
2005-08-23 14:00:00,21.92,21.97,21.91,21.93,163400.0,13.8582,13.8898,13.8519,13.8645,163400.0
2005-08-23 14:30:00,21.94,21.97,21.92,21.94,147800.0,13.8708,13.8898,13.8582,13.8708,147800.0
2005-08-23 15:00:00,21.95,21.97,21.93,21.95,262000.0,13.8772,13.8898,13.8645,13.8772,262000.0
2005-08-23 15:30:00,21.94,21.96,21.91,21.92,537000.0,13.8708,13.8835,13.8519,13.8582,537000.0
2005-08-24 09:30:00,21.93,21.93,21.85,21.89,283600.0,13.8645,13.8645,13.8139,13.8392,283600.0
2005-08-24 10:00:00,21.89,22.06,21.86,22.04,312600.0,13.8392,13.9467,13.8203,13.9341,312600.0
2005-08-24 10:30:00,22.05,22.16,22.04,22.09,195200.0,13.9404,14.0099,13.9341,13.9657,195200.0
2005-08-24 11:00:00,22.08,22.14,22.02,22.11,362200.0,13.9594,13.9973,13.9214,13.9783,362200.0
2005-08-24 11:30:00,22.11,22.12,22.06,22.08,239200.0,13.9783,13.9846,13.9467,13.9594,239200.0
2005-08-24 12:00:00,22.08,22.11,22.04,22.11,447400.0,13.9594,13.9783,13.9341,13.9783,447400.0
2005-08-24 12:30:00,22.1,22.13,22.09,22.11,228000.0,13.972,13.991,13.9657,13.9783,228000.0
2005-08-24 13:00:00,22.09,22.13,22.07,22.11,209000.0,13.9657,13.991,13.953,13.9783,209000.0
2005-08-24 13:30:00,22.11,22.13,22.06,22.09,308000.0,13.9783,13.991,13.9467,13.9657,308000.0
2005-08-24 14:00:00,22.09,22.13,22.08,22.11,263200.0,13.9657,13.991,13.9594,13.9783,263200.0
2005-08-24 14:30:00,22.1,22.11,22.02,22.02,267600.0,13.972,13.9783,13.9214,13.9214,267600.0
2005-08-24 15:00:00,22.02,22.05,21.95,22.03,294400.0,13.9214,13.9404,13.8772,13.9277,294400.0
2005-08-24 15:30:00,22.03,22.07,22.0,22.05,502800.0,13.9277,13.953,13.9088,13.9404,502800.0
2005-08-25 09:30:00,22.11,22.2,22.04,22.11,280800.0,13.9783,14.0352,13.9341,13.9783,280800.0
2005-08-25 10:00:00,22.13,22.21,22.13,22.2,296200.0,13.991,14.0415,13.991,14.0352,296200.0
2005-08-25 10:30:00,22.21,22.25,22.18,22.18,243000.0,14.0415,14.0668,14.0226,14.0226,243000.0
2005-08-25 11:00:00,22.18,22.2,22.18,22.19,203400.0,14.0226,14.0352,14.0226,14.0289,203400.0
2005-08-25 11:30:00,22.19,22.21,22.18,22.2,119600.0,14.0289,14.0415,14.0226,14.0352,119600.0
2005-08-25 12:00:00,22.19,22.2,22.16,22.2,133800.0,14.0289,14.0352,14.0099,14.0352,133800.0
2005-08-25 12:30:00,22.19,22.21,22.17,22.17,89200.0,14.0289,14.0415,14.0163,14.0163,89200.0
2005-08-25 13:00:00,22.17,22.22,22.14,22.17,153600.0,14.0163,14.0479,13.9973,14.0163,153600.0
2005-08-25 13:30:00,22.17,22.18,22.15,22.17,70800.0,14.0163,14.0226,14.0036,14.0163,70800.0
2005-08-25 14:00:00,22.17,22.2,22.15,22.18,135400.0,14.0163,14.0352,14.0036,14.0226,135400.0
2005-08-25 14:30:00,22.18,22.2,22.16,22.19,95600.0,14.0226,14.0352,14.0099,14.0289,95600.0
2005-08-25 15:00:00,22.19,22.19,22.1,22.1,119600.0,14.0289,14.0289,13.972,13.972,119600.0
2005-08-25 15:30:00,22.09,22.14,22.09,22.13,234200.0,13.9657,13.9973,13.9657,13.991,234200.0
2005-08-26 09:30:00,22.14,22.16,22.06,22.12,214000.0,13.9973,14.0099,13.9467,13.9846,214000.0
2005-08-26 10:00:00,22.13,22.15,22.06,22.09,207600.0,13.991,14.0036,13.9467,13.9657,207600.0
2005-08-26 10:30:00,22.09,22.13,22.07,22.08,136600.0,13.9657,13.991,13.953,13.9594,136600.0
2005-08-26 11:00:00,22.08,22.09,22.0,22.0,111000.0,13.9594,13.9657,13.9088,13.9088,111000.0
2005-08-26 11:30:00,22.0,22.0,21.96,21.97,110200.0,13.9088,13.9088,13.8835,13.8898,110200.0
2005-08-26 12:00:00,21.97,22.03,21.97,22.03,59800.0,13.8898,13.9277,13.8898,13.9277,59800.0
2005-08-26 12:30:00,22.03,22.09,22.03,22.07,102800.0,13.9277,13.9657,13.9277,13.953,102800.0
2005-08-26 13:00:00,22.08,22.09,22.04,22.05,158200.0,13.9594,13.9657,13.9341,13.9404,158200.0
2005-08-26 13:30:00,22.05,22.06,22.02,22.04,76000.0,13.9404,13.9467,13.9214,13.9341,76000.0
2005-08-26 14:00:00,22.05,22.15,22.03,22.14,153400.0,13.9404,14.0036,13.9277,13.9973,153400.0
2005-08-26 14:30:00,22.14,22.15,22.03,22.05,138800.0,13.9973,14.0036,13.9277,13.9404,138800.0
2005-08-26 15:00:00,22.05,22.09,22.02,22.04,119000.0,13.9404,13.9657,13.9214,13.9341,119000.0
2005-08-26 15:30:00,22.04,22.06,21.96,21.96,336600.0,13.9341,13.9467,13.8835,13.8835,336600.0
2005-08-29 09:30:00,21.8,21.95,21.74,21.92,329200.0,13.7823,13.8772,13.7444,13.8582,329200.0
2005-08-29 10:00:00,21.92,22.03,21.86,22.0,321800.0,13.8582,13.9277,13.8203,13.9088,321800.0
2005-08-29 10:30:00,22.0,22.0,21.91,21.99,149600.0,13.9088,13.9088,13.8519,13.9025,149600.0
2005-08-29 11:00:00,21.99,21.99,21.96,21.97,150200.0,13.9025,13.9025,13.8835,13.8898,150200.0
2005-08-29 11:30:00,21.97,22.02,21.97,22.02,74200.0,13.8898,13.9214,13.8898,13.9214,74200.0
2005-08-29 12:00:00,22.02,22.02,21.97,21.99,176000.0,13.9214,13.9214,13.8898,13.9025,176000.0
2005-08-29 12:30:00,21.98,22.03,21.97,22.01,104800.0,13.8961,13.9277,13.8898,13.9151,104800.0
2005-08-29 13:00:00,22.01,22.11,22.0,22.08,243600.0,13.9151,13.9783,13.9088,13.9594,243600.0
2005-08-29 13:30:00,22.08,22.18,22.06,22.16,240400.0,13.9594,14.0226,13.9467,14.0099,240400.0
2005-08-29 14:00:00,22.16,22.18,22.1,22.13,176600.0,14.0099,14.0226,13.972,13.991,176600.0
2005-08-29 14:30:00,22.13,22.17,22.11,22.11,166200.0,13.991,14.0163,13.9783,13.9783,166200.0
2005-08-29 15:00:00,22.11,22.17,22.11,22.13,177800.0,13.9783,14.0163,13.9783,13.991,177800.0
2005-08-29 15:30:00,22.13,22.14,22.09,22.1,269800.0,13.991,13.9973,13.9657,13.972,269800.0
2005-08-30 09:30:00,21.93,21.97,21.85,21.9,248400.0,13.8645,13.8898,13.8139,13.8456,248400.0
2005-08-30 10:00:00,21.91,21.95,21.82,21.83,153600.0,13.8519,13.8772,13.795,13.8013,153600.0
2005-08-30 10:30:00,21.84,21.84,21.77,21.81,230000.0,13.8076,13.8076,13.7634,13.7887,230000.0
2005-08-30 11:00:00,21.81,21.87,21.8,21.86,215400.0,13.7887,13.8266,13.7823,13.8203,215400.0
2005-08-30 11:30:00,21.86,21.88,21.8,21.82,162000.0,13.8203,13.8329,13.7823,13.795,162000.0
2005-08-30 12:00:00,21.82,21.89,21.82,21.86,101600.0,13.795,13.8392,13.795,13.8203,101600.0
2005-08-30 12:30:00,21.86,21.87,21.81,21.81,70200.0,13.8203,13.8266,13.7887,13.7887,70200.0
2005-08-30 13:00:00,21.81,21.81,21.8,21.81,116000.0,13.7887,13.7887,13.7823,13.7887,116000.0
2005-08-30 13:30:00,21.81,21.86,21.8,21.81,130400.0,13.7887,13.8203,13.7823,13.7887,130400.0
2005-08-30 14:00:00,21.81,21.81,21.73,21.75,152000.0,13.7887,13.7887,13.7381,13.7507,152000.0
2005-08-30 14:30:00,21.75,21.78,21.7,21.7,170600.0,13.7507,13.7697,13.7191,13.7191,170600.0
2005-08-30 15:00:00,21.7,21.75,21.68,21.72,186200.0,13.7191,13.7507,13.7065,13.7318,186200.0
2005-08-30 15:30:00,21.73,21.81,21.72,21.79,415600.0,13.7381,13.7887,13.7318,13.776,415600.0
2005-08-31 09:30:00,21.77,21.77,21.36,21.41,347600.0,13.7634,13.7634,13.5042,13.5358,347600.0
2005-08-31 10:00:00,21.41,21.54,21.37,21.43,242600.0,13.5358,13.618,13.5105,13.5484,242600.0
2005-08-31 10:30:00,21.44,21.53,21.43,21.47,381600.0,13.5547,13.6116,13.5484,13.5737,381600.0
2005-08-31 11:00:00,21.46,21.54,21.45,21.47,317800.0,13.5674,13.618,13.5611,13.5737,317800.0
2005-08-31 11:30:00,21.46,21.5,21.42,21.42,372200.0,13.5674,13.5927,13.5421,13.5421,372200.0
2005-08-31 12:00:00,21.42,21.44,21.38,21.4,232200.0,13.5421,13.5547,13.5168,13.5294,232200.0
2005-08-31 12:30:00,21.4,21.46,21.4,21.44,325000.0,13.5294,13.5674,13.5294,13.5547,325000.0
2005-08-31 13:00:00,21.44,21.54,21.43,21.53,253000.0,13.5547,13.618,13.5484,13.6116,253000.0
2005-08-31 13:30:00,21.52,21.56,21.48,21.52,269800.0,13.6053,13.6306,13.58,13.6053,269800.0
2005-08-31 14:00:00,21.5,21.52,21.47,21.5,202000.0,13.5927,13.6053,13.5737,13.5927,202000.0
2005-08-31 14:30:00,21.5,21.57,21.48,21.55,234600.0,13.5927,13.6369,13.58,13.6243,234600.0
2005-08-31 15:00:00,21.54,21.56,21.51,21.53,364400.0,13.618,13.6306,13.599,13.6116,364400.0
2005-08-31 15:30:00,21.53,21.62,21.53,21.61,657400.0,13.6116,13.6685,13.6116,13.6622,657400.0
2005-09-01 09:30:00,21.69,21.74,21.61,21.65,169800.0,13.7128,13.7444,13.6622,13.6875,169800.0
2005-09-01 10:00:00,21.64,21.65,21.53,21.55,184400.0,13.6812,13.6875,13.6116,13.6243,184400.0
2005-09-01 10:30:00,21.55,21.63,21.54,21.63,107600.0,13.6243,13.6749,13.618,13.6749,107600.0
2005-09-01 11:00:00,21.63,21.68,21.58,21.66,247800.0,13.6749,13.7065,13.6432,13.6938,247800.0
2005-09-01 11:30:00,21.66,21.79,21.64,21.78,196600.0,13.6938,13.776,13.6812,13.7697,196600.0
2005-09-01 12:00:00,21.78,21.78,21.72,21.74,96000.0,13.7697,13.7697,13.7318,13.7444,96000.0
2005-09-01 12:30:00,21.74,21.75,21.65,21.66,98000.0,13.7444,13.7507,13.6875,13.6938,98000.0
2005-09-01 13:00:00,21.65,21.68,21.65,21.68,68200.0,13.6875,13.7065,13.6875,13.7065,68200.0
2005-09-01 13:30:00,21.68,21.71,21.63,21.63,209000.0,13.7065,13.7254,13.6749,13.6749,209000.0
2005-09-01 14:00:00,21.63,21.66,21.57,21.63,145800.0,13.6749,13.6938,13.6369,13.6749,145800.0
2005-09-01 14:30:00,21.63,21.7,21.61,21.66,180600.0,13.6749,13.7191,13.6622,13.6938,180600.0
2005-09-01 15:00:00,21.66,21.68,21.63,21.66,247400.0,13.6938,13.7065,13.6749,13.6938,247400.0
2005-09-01 15:30:00,21.66,21.69,21.63,21.65,379600.0,13.6938,13.7128,13.6749,13.6875,379600.0
2005-09-02 09:30:00,21.76,21.82,21.55,21.6,205600.0,13.757,13.795,13.6243,13.6559,205600.0
2005-09-02 10:00:00,21.61,21.66,21.56,21.57,95600.0,13.6622,13.6938,13.6306,13.6369,95600.0
2005-09-02 10:30:00,21.58,21.7,21.56,21.68,155600.0,13.6432,13.7191,13.6306,13.7065,155600.0
2005-09-02 11:00:00,21.68,21.74,21.68,21.71,138600.0,13.7065,13.7444,13.7065,13.7254,138600.0
2005-09-02 11:30:00,21.7,21.76,21.68,21.71,91200.0,13.7191,13.757,13.7065,13.7254,91200.0
2005-09-02 12:00:00,21.72,21.86,21.71,21.84,121200.0,13.7318,13.8203,13.7254,13.8076,121200.0
2005-09-02 12:30:00,21.83,21.88,21.83,21.84,73400.0,13.8013,13.8329,13.8013,13.8076,73400.0
2005-09-02 13:00:00,21.84,21.9,21.83,21.89,83600.0,13.8076,13.8456,13.8013,13.8392,83600.0
2005-09-02 13:30:00,21.89,21.91,21.88,21.91,74400.0,13.8392,13.8519,13.8329,13.8519,74400.0
2005-09-02 14:00:00,21.91,21.93,21.9,21.92,64600.0,13.8519,13.8645,13.8456,13.8582,64600.0
2005-09-02 14:30:00,21.92,21.92,21.86,21.91,96200.0,13.8582,13.8582,13.8203,13.8519,96200.0
2005-09-02 15:00:00,21.91,21.92,21.87,21.87,102000.0,13.8519,13.8582,13.8266,13.8266,102000.0
2005-09-02 15:30:00,21.87,21.89,21.83,21.84,254000.0,13.8266,13.8392,13.8013,13.8076,254000.0
2005-09-06 09:30:00,21.94,21.94,21.85,21.92,152400.0,13.8708,13.8708,13.8139,13.8582,152400.0
2005-09-06 10:00:00,21.92,22.13,21.92,22.11,301600.0,13.8582,13.991,13.8582,13.9783,301600.0
2005-09-06 10:30:00,22.1,22.15,22.02,22.02,225800.0,13.972,14.0036,13.9214,13.9214,225800.0
2005-09-06 11:00:00,22.02,22.05,21.98,22.0,178600.0,13.9214,13.9404,13.8961,13.9088,178600.0
2005-09-06 11:30:00,22.0,22.0,21.93,21.96,82000.0,13.9088,13.9088,13.8645,13.8835,82000.0
2005-09-06 12:00:00,21.96,22.03,21.96,22.0,85800.0,13.8835,13.9277,13.8835,13.9088,85800.0
2005-09-06 12:30:00,22.0,22.04,21.95,22.02,112800.0,13.9088,13.9341,13.8772,13.9214,112800.0
2005-09-06 13:00:00,22.02,22.07,21.98,21.99,153400.0,13.9214,13.953,13.8961,13.9025,153400.0
2005-09-06 13:30:00,21.99,22.04,21.99,22.04,113600.0,13.9025,13.9341,13.9025,13.9341,113600.0
2005-09-06 14:00:00,22.04,22.05,21.98,22.0,145000.0,13.9341,13.9404,13.8961,13.9088,145000.0
2005-09-06 14:30:00,22.0,22.02,21.99,22.02,170600.0,13.9088,13.9214,13.9025,13.9214,170600.0
2005-09-06 15:00:00,22.02,22.04,22.0,22.02,188200.0,13.9214,13.9341,13.9088,13.9214,188200.0
2005-09-06 15:30:00,22.02,22.09,22.02,22.09,275800.0,13.9214,13.9657,13.9214,13.9657,275800.0
2005-09-07 09:30:00,22.11,22.19,22.07,22.15,210400.0,13.9783,14.0289,13.953,14.0036,210400.0
2005-09-07 10:00:00,22.15,22.2,22.09,22.1,207000.0,14.0036,14.0352,13.9657,13.972,207000.0
2005-09-07 10:30:00,22.13,22.22,22.11,22.16,225800.0,13.991,14.0479,13.9783,14.0099,225800.0
2005-09-07 11:00:00,22.16,22.22,22.15,22.17,239400.0,14.0099,14.0479,14.0036,14.0163,239400.0
2005-09-07 11:30:00,22.17,22.25,22.15,22.22,158400.0,14.0163,14.0668,14.0036,14.0479,158400.0
2005-09-07 12:00:00,22.22,22.23,22.2,22.21,67400.0,14.0479,14.0542,14.0352,14.0415,67400.0
2005-09-07 12:30:00,22.21,22.26,22.18,22.22,125600.0,14.0415,14.0732,14.0226,14.0479,125600.0
2005-09-07 13:00:00,22.22,22.24,22.18,22.2,124000.0,14.0479,14.0605,14.0226,14.0352,124000.0
2005-09-07 13:30:00,22.2,22.25,22.18,22.24,79800.0,14.0352,14.0668,14.0226,14.0605,79800.0
2005-09-07 14:00:00,22.25,22.26,22.18,22.18,127400.0,14.0668,14.0732,14.0226,14.0226,127400.0
2005-09-07 14:30:00,22.18,22.23,22.15,22.21,119600.0,14.0226,14.0542,14.0036,14.0415,119600.0
2005-09-07 15:00:00,22.21,22.26,22.17,22.25,167000.0,14.0415,14.0732,14.0163,14.0668,167000.0
2005-09-07 15:30:00,22.25,22.26,22.21,22.26,337000.0,14.0668,14.0732,14.0415,14.0732,337000.0
2005-09-08 09:30:00,22.18,22.2,22.06,22.2,163600.0,14.0226,14.0352,13.9467,14.0352,163600.0
2005-09-08 10:00:00,22.2,22.22,22.14,22.16,133400.0,14.0352,14.0479,13.9973,14.0099,133400.0
2005-09-08 10:30:00,22.17,22.27,22.13,22.18,171000.0,14.0163,14.0795,13.991,14.0226,171000.0
2005-09-08 11:00:00,22.18,22.2,22.13,22.2,240800.0,14.0226,14.0352,13.991,14.0352,240800.0
2005-09-08 11:30:00,22.2,22.26,22.18,22.23,140400.0,14.0352,14.0732,14.0226,14.0542,140400.0
2005-09-08 12:00:00,22.24,22.25,22.21,22.23,84200.0,14.0605,14.0668,14.0415,14.0542,84200.0
2005-09-08 12:30:00,22.24,22.27,22.22,22.25,126400.0,14.0605,14.0795,14.0479,14.0668,126400.0
2005-09-08 13:00:00,22.25,22.25,22.23,22.25,90400.0,14.0668,14.0668,14.0542,14.0668,90400.0
2005-09-08 13:30:00,22.25,22.25,22.2,22.24,103200.0,14.0668,14.0668,14.0352,14.0605,103200.0
2005-09-08 14:00:00,22.24,22.25,22.18,22.19,130000.0,14.0605,14.0668,14.0226,14.0289,130000.0
2005-09-08 14:30:00,22.19,22.23,22.17,22.22,117400.0,14.0289,14.0542,14.0163,14.0479,117400.0
2005-09-08 15:00:00,22.22,22.22,22.18,22.19,127400.0,14.0479,14.0479,14.0226,14.0289,127400.0
2005-09-08 15:30:00,22.18,22.29,22.18,22.28,538400.0,14.0226,14.0921,14.0226,14.0858,538400.0
2005-09-09 09:30:00,22.28,22.34,22.28,22.34,140800.0,14.0858,14.1237,14.0858,14.1237,140800.0
2005-09-09 10:00:00,22.34,22.38,22.32,22.38,81200.0,14.1237,14.149,14.1111,14.149,81200.0
2005-09-09 10:30:00,22.37,22.39,22.35,22.35,93200.0,14.1427,14.1553,14.1301,14.1301,93200.0
2005-09-09 11:00:00,22.35,22.45,22.35,22.44,219800.0,14.1301,14.1933,14.1301,14.187,219800.0
2005-09-09 11:30:00,22.45,22.5,22.44,22.49,320800.0,14.1933,14.2249,14.187,14.2186,320800.0
2005-09-09 12:00:00,22.49,22.5,22.48,22.5,141400.0,14.2186,14.2249,14.2122,14.2249,141400.0
2005-09-09 12:30:00,22.5,22.51,22.48,22.48,46000.0,14.2249,14.2312,14.2122,14.2122,46000.0
2005-09-09 13:00:00,22.48,22.48,22.45,22.45,132000.0,14.2122,14.2122,14.1933,14.1933,132000.0
2005-09-09 13:30:00,22.45,22.48,22.45,22.46,123400.0,14.1933,14.2122,14.1933,14.1996,123400.0
2005-09-09 14:00:00,22.46,22.5,22.46,22.48,78200.0,14.1996,14.2249,14.1996,14.2122,78200.0
2005-09-09 14:30:00,22.48,22.53,22.47,22.5,126200.0,14.2122,14.2439,14.2059,14.2249,126200.0
2005-09-09 15:00:00,22.5,22.51,22.48,22.51,118000.0,14.2249,14.2312,14.2122,14.2312,118000.0
2005-09-09 15:30:00,22.5,22.54,22.49,22.54,403000.0,14.2249,14.2502,14.2186,14.2502,403000.0
2005-09-12 09:30:00,22.54,22.59,22.4,22.5,299200.0,14.2502,14.2818,14.1617,14.2249,299200.0
2005-09-12 10:00:00,22.5,22.53,22.4,22.48,193000.0,14.2249,14.2439,14.1617,14.2122,193000.0
2005-09-12 10:30:00,22.48,22.5,22.47,22.49,106600.0,14.2122,14.2249,14.2059,14.2186,106600.0
2005-09-12 11:00:00,22.5,22.51,22.47,22.48,163600.0,14.2249,14.2312,14.2059,14.2122,163600.0
2005-09-12 11:30:00,22.48,22.49,22.46,22.46,70000.0,14.2122,14.2186,14.1996,14.1996,70000.0
2005-09-12 12:00:00,22.46,22.55,22.46,22.54,105200.0,14.1996,14.2565,14.1996,14.2502,105200.0
2005-09-12 12:30:00,22.54,22.56,22.52,22.56,128800.0,14.2502,14.2628,14.2375,14.2628,128800.0
2005-09-12 13:00:00,22.56,22.59,22.56,22.57,110400.0,14.2628,14.2818,14.2628,14.2691,110400.0
2005-09-12 13:30:00,22.57,22.57,22.56,22.56,115400.0,14.2691,14.2691,14.2628,14.2628,115400.0
2005-09-12 14:00:00,22.56,22.58,22.56,22.58,82200.0,14.2628,14.2755,14.2628,14.2755,82200.0
2005-09-12 14:30:00,22.57,22.61,22.57,22.61,86200.0,14.2691,14.2944,14.2691,14.2944,86200.0
2005-09-12 15:00:00,22.61,22.65,22.59,22.64,191200.0,14.2944,14.3197,14.2818,14.3134,191200.0
2005-09-12 15:30:00,22.64,22.64,22.59,22.61,274600.0,14.3134,14.3134,14.2818,14.2944,274600.0
2005-09-13 09:30:00,22.61,22.65,22.53,22.54,277000.0,14.2944,14.3197,14.2439,14.2502,277000.0
2005-09-13 10:00:00,22.55,22.6,22.53,22.6,168400.0,14.2565,14.2881,14.2439,14.2881,168400.0
2005-09-13 10:30:00,22.6,22.6,22.53,22.53,149600.0,14.2881,14.2881,14.2439,14.2439,149600.0
2005-09-13 11:00:00,22.53,22.53,22.46,22.48,234600.0,14.2439,14.2439,14.1996,14.2122,234600.0
2005-09-13 11:30:00,22.48,22.49,22.47,22.48,84000.0,14.2122,14.2186,14.2059,14.2122,84000.0
2005-09-13 12:00:00,22.48,22.51,22.48,22.51,113600.0,14.2122,14.2312,14.2122,14.2312,113600.0
2005-09-13 12:30:00,22.51,22.51,22.49,22.5,73800.0,14.2312,14.2312,14.2186,14.2249,73800.0
2005-09-13 13:00:00,22.5,22.54,22.5,22.53,70600.0,14.2249,14.2502,14.2249,14.2439,70600.0
2005-09-13 13:30:00,22.53,22.53,22.5,22.5,101800.0,14.2439,14.2439,14.2249,14.2249,101800.0
2005-09-13 14:00:00,22.5,22.59,22.48,22.54,153400.0,14.2249,14.2818,14.2122,14.2502,153400.0
2005-09-13 14:30:00,22.54,22.57,22.53,22.53,240200.0,14.2502,14.2691,14.2439,14.2439,240200.0
2005-09-13 15:00:00,22.53,22.53,22.47,22.49,279200.0,14.2439,14.2439,14.2059,14.2186,279200.0
2005-09-13 15:30:00,22.49,22.51,22.46,22.46,490600.0,14.2186,14.2312,14.1996,14.1996,490600.0
2005-09-14 09:30:00,22.5,22.54,22.41,22.45,347400.0,14.2249,14.2502,14.168,14.1933,347400.0
2005-09-14 10:00:00,22.46,22.56,22.43,22.43,198200.0,14.1996,14.2628,14.1806,14.1806,198200.0
2005-09-14 10:30:00,22.43,22.52,22.41,22.43,136200.0,14.1806,14.2375,14.168,14.1806,136200.0
2005-09-14 11:00:00,22.43,22.48,22.42,22.43,165800.0,14.1806,14.2122,14.1743,14.1806,165800.0
2005-09-14 11:30:00,22.43,22.5,22.42,22.43,97400.0,14.1806,14.2249,14.1743,14.1806,97400.0
2005-09-14 12:00:00,22.43,22.43,22.39,22.39,64600.0,14.1806,14.1806,14.1553,14.1553,64600.0
2005-09-14 12:30:00,22.39,22.4,22.36,22.4,63800.0,14.1553,14.1617,14.1364,14.1617,63800.0
2005-09-14 13:00:00,22.39,22.41,22.39,22.39,56600.0,14.1553,14.168,14.1553,14.1553,56600.0
2005-09-14 13:30:00,22.39,22.4,22.35,22.4,81600.0,14.1553,14.1617,14.1301,14.1617,81600.0
2005-09-14 14:00:00,22.4,22.46,22.36,22.39,177800.0,14.1617,14.1996,14.1364,14.1553,177800.0
2005-09-14 14:30:00,22.39,22.4,22.36,22.38,157800.0,14.1553,14.1617,14.1364,14.149,157800.0
2005-09-14 15:00:00,22.38,22.41,22.35,22.39,584200.0,14.149,14.168,14.1301,14.1553,584200.0
2005-09-14 15:30:00,22.39,22.4,22.36,22.36,430000.0,14.1553,14.1617,14.1364,14.1364,430000.0
2005-09-15 09:30:00,22.45,22.47,22.4,22.43,114200.0,14.1933,14.2059,14.1617,14.1806,114200.0
2005-09-15 10:00:00,22.43,22.48,22.41,22.46,76400.0,14.1806,14.2122,14.168,14.1996,76400.0
2005-09-15 10:30:00,22.46,22.48,22.39,22.47,64600.0,14.1996,14.2122,14.1553,14.2059,64600.0
2005-09-15 11:00:00,22.47,22.49,22.44,22.46,74600.0,14.2059,14.2186,14.187,14.1996,74600.0
2005-09-15 11:30:00,22.46,22.48,22.41,22.41,60600.0,14.1996,14.2122,14.168,14.168,60600.0
2005-09-15 12:00:00,22.41,22.41,22.34,22.4,60400.0,14.168,14.168,14.1237,14.1617,60400.0
2005-09-15 12:30:00,22.39,22.43,22.39,22.41,61800.0,14.1553,14.1806,14.1553,14.168,61800.0
2005-09-15 13:00:00,22.41,22.48,22.4,22.46,102400.0,14.168,14.2122,14.1617,14.1996,102400.0
2005-09-15 13:30:00,22.46,22.47,22.41,22.41,84200.0,14.1996,14.2059,14.168,14.168,84200.0
2005-09-15 14:00:00,22.41,22.43,22.38,22.4,118800.0,14.168,14.1806,14.149,14.1617,118800.0
2005-09-15 14:30:00,22.4,22.4,22.37,22.4,120000.0,14.1617,14.1617,14.1427,14.1617,120000.0
2005-09-15 15:00:00,22.39,22.41,22.38,22.39,139800.0,14.1553,14.168,14.149,14.1553,139800.0
2005-09-15 15:30:00,22.39,22.43,22.36,22.41,215600.0,14.1553,14.1806,14.1364,14.168,215600.0
2005-09-16 09:30:00,22.5,22.6,22.47,22.6,1050600.0,14.2249,14.2881,14.2059,14.2881,1050600.0
2005-09-16 10:00:00,22.6,22.63,22.5,22.52,102200.0,14.2881,14.3071,14.2249,14.2375,102200.0
2005-09-16 10:30:00,22.53,22.57,22.5,22.54,87800.0,14.2439,14.2691,14.2249,14.2502,87800.0
2005-09-16 11:00:00,22.54,22.56,22.5,22.56,147400.0,14.2502,14.2628,14.2249,14.2628,147400.0
2005-09-16 11:30:00,22.56,22.57,22.5,22.5,116000.0,14.2628,14.2691,14.2249,14.2249,116000.0
2005-09-16 12:00:00,22.5,22.58,22.5,22.58,105600.0,14.2249,14.2755,14.2249,14.2755,105600.0
2005-09-16 12:30:00,22.58,22.61,22.56,22.61,61200.0,14.2755,14.2944,14.2628,14.2944,61200.0
2005-09-16 13:00:00,22.61,22.63,22.6,22.61,84200.0,14.2944,14.3071,14.2881,14.2944,84200.0
2005-09-16 13:30:00,22.62,22.65,22.61,22.63,114800.0,14.3008,14.3197,14.2944,14.3071,114800.0
2005-09-16 14:00:00,22.63,22.68,22.63,22.66,159600.0,14.3071,14.3387,14.3071,14.326,159600.0
2005-09-16 14:30:00,22.66,22.71,22.65,22.7,171200.0,14.326,14.3576,14.3197,14.3513,171200.0
2005-09-16 15:00:00,22.7,22.85,22.7,22.79,641400.0,14.3513,14.4462,14.3513,14.4082,641400.0
2005-09-16 15:30:00,22.79,22.9,22.77,22.88,779000.0,14.4082,14.4778,14.3956,14.4651,779000.0
2005-09-19 09:30:00,22.85,22.85,22.66,22.73,236800.0,14.4462,14.4462,14.326,14.3703,236800.0
2005-09-19 10:00:00,22.74,22.86,22.71,22.84,306200.0,14.3766,14.4525,14.3576,14.4398,306200.0
2005-09-19 10:30:00,22.83,22.92,22.83,22.87,245200.0,14.4335,14.4904,14.4335,14.4588,245200.0
2005-09-19 11:00:00,22.87,22.9,22.85,22.9,138200.0,14.4588,14.4778,14.4462,14.4778,138200.0
2005-09-19 11:30:00,22.9,22.94,22.88,22.93,165000.0,14.4778,14.5031,14.4651,14.4967,165000.0
2005-09-19 12:00:00,22.93,22.97,22.93,22.94,130600.0,14.4967,14.522,14.4967,14.5031,130600.0
2005-09-19 12:30:00,22.93,23.0,22.92,22.98,199600.0,14.4967,14.541,14.4904,14.5283,199600.0
2005-09-19 13:00:00,22.98,23.0,22.95,22.95,148600.0,14.5283,14.541,14.5094,14.5094,148600.0
2005-09-19 13:30:00,22.95,22.97,22.9,22.93,129000.0,14.5094,14.522,14.4778,14.4967,129000.0
2005-09-19 14:00:00,22.93,22.93,22.81,22.81,98000.0,14.4967,14.4967,14.4209,14.4209,98000.0
2005-09-19 14:30:00,22.81,22.83,22.78,22.78,100600.0,14.4209,14.4335,14.4019,14.4019,100600.0
2005-09-19 15:00:00,22.78,22.86,22.77,22.86,236200.0,14.4019,14.4525,14.3956,14.4525,236200.0
2005-09-19 15:30:00,22.86,22.93,22.86,22.92,222400.0,14.4525,14.4967,14.4525,14.4904,222400.0
2005-09-20 09:30:00,23.0,23.0,22.95,22.97,123000.0,14.541,14.541,14.5094,14.522,123000.0
2005-09-20 10:00:00,22.97,23.09,22.97,23.05,300800.0,14.522,14.5979,14.522,14.5726,300800.0
2005-09-20 10:30:00,23.05,23.06,23.03,23.06,149200.0,14.5726,14.5789,14.56,14.5789,149200.0
2005-09-20 11:00:00,23.06,23.06,23.04,23.04,168600.0,14.5789,14.5789,14.5663,14.5663,168600.0
2005-09-20 11:30:00,23.04,23.04,23.0,23.01,164200.0,14.5663,14.5663,14.541,14.5473,164200.0
2005-09-20 12:00:00,23.01,23.04,23.0,23.02,125800.0,14.5473,14.5663,14.541,14.5536,125800.0
2005-09-20 12:30:00,23.03,23.08,23.02,23.07,128000.0,14.56,14.5916,14.5536,14.5852,128000.0
2005-09-20 13:00:00,23.07,23.07,23.04,23.05,103000.0,14.5852,14.5852,14.5663,14.5726,103000.0
2005-09-20 13:30:00,23.06,23.07,23.01,23.02,123600.0,14.5789,14.5852,14.5473,14.5536,123600.0
2005-09-20 14:00:00,23.02,23.04,22.83,22.85,225200.0,14.5536,14.5663,14.4335,14.4462,225200.0
2005-09-20 14:30:00,22.85,22.93,22.72,22.73,238800.0,14.4462,14.4967,14.364,14.3703,238800.0
2005-09-20 15:00:00,22.74,22.77,22.65,22.71,200400.0,14.3766,14.3956,14.3197,14.3576,200400.0
2005-09-20 15:30:00,22.72,22.74,22.67,22.72,257200.0,14.364,14.3766,14.3324,14.364,257200.0
2005-09-21 09:30:00,22.5,22.54,22.41,22.45,315400.0,14.2249,14.2502,14.168,14.1933,315400.0
2005-09-21 10:00:00,22.46,22.53,22.42,22.43,467200.0,14.1996,14.2439,14.1743,14.1806,467200.0
2005-09-21 10:30:00,22.43,22.49,22.38,22.45,158600.0,14.1806,14.2186,14.149,14.1933,158600.0
2005-09-21 11:00:00,22.43,22.46,22.4,22.45,162200.0,14.1806,14.1996,14.1617,14.1933,162200.0
2005-09-21 11:30:00,22.44,22.45,22.38,22.39,113600.0,14.187,14.1933,14.149,14.1553,113600.0
2005-09-21 12:00:00,22.38,22.42,22.38,22.4,226000.0,14.149,14.1743,14.149,14.1617,226000.0
2005-09-21 12:30:00,22.4,22.42,22.38,22.4,159400.0,14.1617,14.1743,14.149,14.1617,159400.0
2005-09-21 13:00:00,22.4,22.43,22.32,22.33,209600.0,14.1617,14.1806,14.1111,14.1174,209600.0
2005-09-21 13:30:00,22.33,22.34,22.18,22.21,245800.0,14.1174,14.1237,14.0226,14.0415,245800.0
2005-09-21 14:00:00,22.21,22.24,22.16,22.16,333400.0,14.0415,14.0605,14.0099,14.0099,333400.0
2005-09-21 14:30:00,22.16,22.27,22.15,22.25,273600.0,14.0099,14.0795,14.0036,14.0668,273600.0
2005-09-21 15:00:00,22.25,22.25,22.2,22.2,164200.0,14.0668,14.0668,14.0352,14.0352,164200.0
2005-09-21 15:30:00,22.19,22.22,22.14,22.15,333200.0,14.0289,14.0479,13.9973,14.0036,333200.0
2005-09-22 09:30:00,22.03,22.06,21.6,21.62,449200.0,13.9277,13.9467,13.6559,13.6685,449200.0
2005-09-22 10:00:00,21.62,21.82,21.53,21.81,480800.0,13.6685,13.795,13.6116,13.7887,480800.0
2005-09-22 10:30:00,21.82,21.86,21.75,21.84,266000.0,13.795,13.8203,13.7507,13.8076,266000.0
2005-09-22 11:00:00,21.84,21.99,21.84,21.97,247000.0,13.8076,13.9025,13.8076,13.8898,247000.0
2005-09-22 11:30:00,21.97,21.99,21.93,21.96,140200.0,13.8898,13.9025,13.8645,13.8835,140200.0
2005-09-22 12:00:00,21.96,21.98,21.91,21.98,157200.0,13.8835,13.8961,13.8519,13.8961,157200.0
2005-09-22 12:30:00,21.99,21.99,21.88,21.88,164200.0,13.9025,13.9025,13.8329,13.8329,164200.0
2005-09-22 13:00:00,21.88,21.93,21.85,21.89,176800.0,13.8329,13.8645,13.8139,13.8392,176800.0
2005-09-22 13:30:00,21.89,22.0,21.89,21.97,216400.0,13.8392,13.9088,13.8392,13.8898,216400.0
2005-09-22 14:00:00,21.97,21.99,21.94,21.97,140000.0,13.8898,13.9025,13.8708,13.8898,140000.0
2005-09-22 14:30:00,21.98,22.0,21.94,21.95,167000.0,13.8961,13.9088,13.8708,13.8772,167000.0
2005-09-22 15:00:00,21.95,22.06,21.92,22.04,252000.0,13.8772,13.9467,13.8582,13.9341,252000.0
2005-09-22 15:30:00,22.04,22.08,22.02,22.05,176200.0,13.9341,13.9594,13.9214,13.9404,176200.0
2005-09-23 09:30:00,22.0,22.11,21.92,21.96,202400.0,13.9088,13.9783,13.8582,13.8835,202400.0
2005-09-23 10:00:00,21.97,22.09,21.95,22.08,199400.0,13.8898,13.9657,13.8772,13.9594,199400.0
2005-09-23 10:30:00,22.08,22.27,22.02,22.25,196800.0,13.9594,14.0795,13.9214,14.0668,196800.0
2005-09-23 11:00:00,22.26,22.44,22.25,22.34,398000.0,14.0732,14.187,14.0668,14.1237,398000.0
2005-09-23 11:30:00,22.34,22.36,22.3,22.36,113400.0,14.1237,14.1364,14.0984,14.1364,113400.0
2005-09-23 12:00:00,22.36,22.37,22.32,22.32,88600.0,14.1364,14.1427,14.1111,14.1111,88600.0
2005-09-23 12:30:00,22.33,22.33,22.25,22.29,54400.0,14.1174,14.1174,14.0668,14.0921,54400.0
2005-09-23 13:00:00,22.29,22.36,22.29,22.33,62400.0,14.0921,14.1364,14.0921,14.1174,62400.0
2005-09-23 13:30:00,22.33,22.5,22.33,22.48,127200.0,14.1174,14.2249,14.1174,14.2122,127200.0
2005-09-23 14:00:00,22.47,22.5,22.33,22.33,201800.0,14.2059,14.2249,14.1174,14.1174,201800.0
2005-09-23 14:30:00,22.32,22.33,22.28,22.32,161400.0,14.1111,14.1174,14.0858,14.1111,161400.0
2005-09-23 15:00:00,22.32,22.34,22.29,22.29,239600.0,14.1111,14.1237,14.0921,14.0921,239600.0
2005-09-23 15:30:00,22.29,22.29,22.2,22.23,450400.0,14.0921,14.0921,14.0352,14.0542,450400.0
2005-09-26 09:30:00,22.47,22.52,22.38,22.38,282600.0,14.2059,14.2375,14.149,14.149,282600.0
2005-09-26 10:00:00,22.38,22.55,22.36,22.5,227800.0,14.149,14.2565,14.1364,14.2249,227800.0
2005-09-26 10:30:00,22.5,22.59,22.47,22.59,172800.0,14.2249,14.2818,14.2059,14.2818,172800.0
2005-09-26 11:00:00,22.59,22.65,22.57,22.64,172800.0,14.2818,14.3197,14.2691,14.3134,172800.0
2005-09-26 11:30:00,22.63,22.63,22.5,22.52,108400.0,14.3071,14.3071,14.2249,14.2375,108400.0
2005-09-26 12:00:00,22.52,22.59,22.51,22.52,86200.0,14.2375,14.2818,14.2312,14.2375,86200.0
2005-09-26 12:30:00,22.52,22.57,22.47,22.48,189800.0,14.2375,14.2691,14.2059,14.2122,189800.0
2005-09-26 13:00:00,22.48,22.49,22.41,22.42,209400.0,14.2122,14.2186,14.168,14.1743,209400.0
2005-09-26 13:30:00,22.43,22.51,22.4,22.49,149600.0,14.1806,14.2312,14.1617,14.2186,149600.0
2005-09-26 14:00:00,22.5,22.5,22.43,22.47,226600.0,14.2249,14.2249,14.1806,14.2059,226600.0
2005-09-26 14:30:00,22.47,22.49,22.42,22.43,161600.0,14.2059,14.2186,14.1743,14.1806,161600.0
2005-09-26 15:00:00,22.43,22.43,22.36,22.38,213200.0,14.1806,14.1806,14.1364,14.149,213200.0
2005-09-26 15:30:00,22.38,22.47,22.38,22.43,321400.0,14.149,14.2059,14.149,14.1806,321400.0
2005-09-27 09:30:00,22.6,22.64,22.5,22.55,302200.0,14.2881,14.3134,14.2249,14.2565,302200.0
2005-09-27 10:00:00,22.56,22.56,22.4,22.44,176800.0,14.2628,14.2628,14.1617,14.187,176800.0
2005-09-27 10:30:00,22.44,22.47,22.32,22.37,143600.0,14.187,14.2059,14.1111,14.1427,143600.0
2005-09-27 11:00:00,22.37,22.41,22.35,22.35,127600.0,14.1427,14.168,14.1301,14.1301,127600.0
2005-09-27 11:30:00,22.35,22.4,22.3,22.3,105800.0,14.1301,14.1617,14.0984,14.0984,105800.0
2005-09-27 12:00:00,22.31,22.33,22.28,22.31,144200.0,14.1048,14.1174,14.0858,14.1048,144200.0
2005-09-27 12:30:00,22.32,22.37,22.31,22.36,117600.0,14.1111,14.1427,14.1048,14.1364,117600.0
2005-09-27 13:00:00,22.36,22.36,22.32,22.35,157800.0,14.1364,14.1364,14.1111,14.1301,157800.0
2005-09-27 13:30:00,22.35,22.4,22.33,22.4,142000.0,14.1301,14.1617,14.1174,14.1617,142000.0
2005-09-27 14:00:00,22.4,22.41,22.33,22.34,157400.0,14.1617,14.168,14.1174,14.1237,157400.0
2005-09-27 14:30:00,22.35,22.47,22.33,22.45,209800.0,14.1301,14.2059,14.1174,14.1933,209800.0
2005-09-27 15:00:00,22.45,22.5,22.39,22.48,148200.0,14.1933,14.2249,14.1553,14.2122,148200.0
2005-09-27 15:30:00,22.48,22.48,22.34,22.36,254600.0,14.2122,14.2122,14.1237,14.1364,254600.0
2005-09-28 09:30:00,22.29,22.43,22.25,22.27,240600.0,14.0921,14.1806,14.0668,14.0795,240600.0
2005-09-28 10:00:00,22.27,22.29,22.24,22.25,199200.0,14.0795,14.0921,14.0605,14.0668,199200.0
2005-09-28 10:30:00,22.25,22.31,22.24,22.25,194400.0,14.0668,14.1048,14.0605,14.0668,194400.0
2005-09-28 11:00:00,22.24,22.29,22.24,22.28,124200.0,14.0605,14.0921,14.0605,14.0858,124200.0
2005-09-28 11:30:00,22.28,22.28,22.21,22.25,155400.0,14.0858,14.0858,14.0415,14.0668,155400.0
2005-09-28 12:00:00,22.25,22.26,22.21,22.25,223400.0,14.0668,14.0732,14.0415,14.0668,223400.0
2005-09-28 12:30:00,22.25,22.28,22.21,22.27,148800.0,14.0668,14.0858,14.0415,14.0795,148800.0
2005-09-28 13:00:00,22.26,22.29,22.24,22.26,183000.0,14.0732,14.0921,14.0605,14.0732,183000.0
2005-09-28 13:30:00,22.25,22.25,22.22,22.24,128000.0,14.0668,14.0668,14.0479,14.0605,128000.0
2005-09-28 14:00:00,22.24,22.35,22.24,22.35,162800.0,14.0605,14.1301,14.0605,14.1301,162800.0
2005-09-28 14:30:00,22.34,22.35,22.29,22.31,162200.0,14.1237,14.1301,14.0921,14.1048,162200.0
2005-09-28 15:00:00,22.31,22.39,22.3,22.3,331600.0,14.1048,14.1553,14.0984,14.0984,331600.0
2005-09-28 15:30:00,22.31,22.35,22.28,22.3,318000.0,14.1048,14.1301,14.0858,14.0984,318000.0
2005-09-29 09:30:00,22.31,22.38,22.22,22.25,192200.0,14.1048,14.149,14.0479,14.0668,192200.0
2005-09-29 10:00:00,22.24,22.36,22.24,22.34,196800.0,14.0605,14.1364,14.0605,14.1237,196800.0
2005-09-29 10:30:00,22.33,22.39,22.28,22.29,144200.0,14.1174,14.1553,14.0858,14.0921,144200.0
2005-09-29 11:00:00,22.29,22.39,22.29,22.31,204400.0,14.0921,14.1553,14.0921,14.1048,204400.0
2005-09-29 11:30:00,22.31,22.47,22.31,22.45,124800.0,14.1048,14.2059,14.1048,14.1933,124800.0
2005-09-29 12:00:00,22.44,22.47,22.41,22.43,107400.0,14.187,14.2059,14.168,14.1806,107400.0
2005-09-29 12:30:00,22.43,22.43,22.36,22.38,131600.0,14.1806,14.1806,14.1364,14.149,131600.0
2005-09-29 13:00:00,22.38,22.48,22.37,22.45,183000.0,14.149,14.2122,14.1427,14.1933,183000.0
2005-09-29 13:30:00,22.45,22.48,22.4,22.45,192600.0,14.1933,14.2122,14.1617,14.1933,192600.0
2005-09-29 14:00:00,22.45,22.57,22.45,22.55,138400.0,14.1933,14.2691,14.1933,14.2565,138400.0
2005-09-29 14:30:00,22.55,22.58,22.52,22.55,127000.0,14.2565,14.2755,14.2375,14.2565,127000.0
2005-09-29 15:00:00,22.55,22.59,22.52,22.57,261000.0,14.2565,14.2818,14.2375,14.2691,261000.0
2005-09-29 15:30:00,22.56,22.62,22.55,22.61,279200.0,14.2628,14.3008,14.2565,14.2944,279200.0
2005-09-30 09:30:00,22.67,22.75,22.6,22.71,249400.0,14.3324,14.3829,14.2881,14.3576,249400.0
2005-09-30 10:00:00,22.72,22.72,22.57,22.6,260600.0,14.364,14.364,14.2691,14.2881,260600.0
2005-09-30 10:30:00,22.59,22.62,22.51,22.56,143200.0,14.2818,14.3008,14.2312,14.2628,143200.0
2005-09-30 11:00:00,22.56,22.58,22.55,22.57,89600.0,14.2628,14.2755,14.2565,14.2691,89600.0
2005-09-30 11:30:00,22.57,22.59,22.56,22.58,97000.0,14.2691,14.2818,14.2628,14.2755,97000.0
2005-09-30 12:00:00,22.58,22.61,22.56,22.59,108000.0,14.2755,14.2944,14.2628,14.2818,108000.0
2005-09-30 12:30:00,22.59,22.62,22.59,22.61,78600.0,14.2818,14.3008,14.2818,14.2944,78600.0
2005-09-30 13:00:00,22.6,22.66,22.6,22.66,129800.0,14.2881,14.326,14.2881,14.326,129800.0
2005-09-30 13:30:00,22.66,22.7,22.66,22.7,93600.0,14.326,14.3513,14.326,14.3513,93600.0
2005-09-30 14:00:00,22.7,22.7,22.65,22.66,163200.0,14.3513,14.3513,14.3197,14.326,163200.0
2005-09-30 14:30:00,22.66,22.66,22.61,22.65,370200.0,14.326,14.326,14.2944,14.3197,370200.0
2005-09-30 15:00:00,22.66,22.68,22.65,22.68,252000.0,14.326,14.3387,14.3197,14.3387,252000.0
2005-09-30 15:30:00,22.68,22.68,22.61,22.67,366000.0,14.3387,14.3387,14.2944,14.3324,366000.0
2005-10-03 09:30:00,22.65,22.73,22.5,22.73,199200.0,14.3197,14.3703,14.2249,14.3703,199200.0
2005-10-03 10:00:00,22.71,22.74,22.61,22.68,225000.0,14.3576,14.3766,14.2944,14.3387,225000.0
2005-10-03 10:30:00,22.68,22.68,22.56,22.56,168000.0,14.3387,14.3387,14.2628,14.2628,168000.0
2005-10-03 11:00:00,22.54,22.67,22.54,22.66,151800.0,14.2502,14.3324,14.2502,14.326,151800.0
2005-10-03 11:30:00,22.66,22.67,22.6,22.63,128200.0,14.326,14.3324,14.2881,14.3071,128200.0
2005-10-03 12:00:00,22.64,22.66,22.63,22.66,138400.0,14.3134,14.326,14.3071,14.326,138400.0
2005-10-03 12:30:00,22.66,22.69,22.64,22.64,188400.0,14.326,14.345,14.3134,14.3134,188400.0
2005-10-03 13:00:00,22.65,22.68,22.64,22.65,155800.0,14.3197,14.3387,14.3134,14.3197,155800.0
2005-10-03 13:30:00,22.65,22.7,22.64,22.67,254400.0,14.3197,14.3513,14.3134,14.3324,254400.0
2005-10-03 14:00:00,22.67,22.7,22.6,22.64,241800.0,14.3324,14.3513,14.2881,14.3134,241800.0
2005-10-03 14:30:00,22.64,22.67,22.61,22.66,161600.0,14.3134,14.3324,14.2944,14.326,161600.0
2005-10-03 15:00:00,22.66,22.7,22.63,22.64,229200.0,14.326,14.3513,14.3071,14.3134,229200.0
2005-10-03 15:30:00,22.64,22.71,22.64,22.69,275800.0,14.3134,14.3576,14.3134,14.345,275800.0
2005-10-04 09:30:00,22.84,22.98,22.75,22.88,321800.0,14.4398,14.5283,14.3829,14.4651,321800.0
2005-10-04 10:00:00,22.87,23.13,22.86,23.06,476200.0,14.4588,14.6232,14.4525,14.5789,476200.0
2005-10-04 10:30:00,23.06,23.06,22.99,23.02,218600.0,14.5789,14.5789,14.5347,14.5536,218600.0
2005-10-04 11:00:00,23.03,23.04,22.94,22.96,167600.0,14.56,14.5663,14.5031,14.5157,167600.0
2005-10-04 11:30:00,22.96,22.97,22.88,22.9,416600.0,14.5157,14.522,14.4651,14.4778,416600.0
2005-10-04 12:00:00,22.89,22.89,22.83,22.83,259800.0,14.4714,14.4714,14.4335,14.4335,259800.0
2005-10-04 12:30:00,22.83,22.83,22.79,22.81,86600.0,14.4335,14.4335,14.4082,14.4209,86600.0
2005-10-04 13:00:00,22.8,22.82,22.79,22.8,59000.0,14.4145,14.4272,14.4082,14.4145,59000.0
2005-10-04 13:30:00,22.79,22.79,22.63,22.63,117800.0,14.4082,14.4082,14.3071,14.3071,117800.0
2005-10-04 14:00:00,22.63,22.64,22.52,22.52,163400.0,14.3071,14.3134,14.2375,14.2375,163400.0
2005-10-04 14:30:00,22.53,22.59,22.47,22.53,303600.0,14.2439,14.2818,14.2059,14.2439,303600.0
2005-10-04 15:00:00,22.53,22.6,22.53,22.59,441000.0,14.2439,14.2881,14.2439,14.2818,441000.0
2005-10-04 15:30:00,22.6,22.63,22.56,22.56,612600.0,14.2881,14.3071,14.2628,14.2628,612600.0
2005-10-05 09:30:00,22.56,22.65,22.41,22.43,344800.0,14.2628,14.3197,14.168,14.1806,344800.0
2005-10-05 10:00:00,22.44,22.45,22.24,22.35,258200.0,14.187,14.1933,14.0605,14.1301,258200.0
2005-10-05 10:30:00,22.35,22.35,22.25,22.34,339800.0,14.1301,14.1301,14.0668,14.1237,339800.0
2005-10-05 11:00:00,22.35,22.5,22.34,22.4,230600.0,14.1301,14.2249,14.1237,14.1617,230600.0
2005-10-05 11:30:00,22.41,22.58,22.38,22.53,185400.0,14.168,14.2755,14.149,14.2439,185400.0
2005-10-05 12:00:00,22.58,22.63,22.5,22.62,284400.0,14.2755,14.3071,14.2249,14.3008,284400.0
2005-10-05 12:30:00,22.63,22.73,22.61,22.7,176200.0,14.3071,14.3703,14.2944,14.3513,176200.0
2005-10-05 13:00:00,22.69,22.74,22.65,22.72,120000.0,14.345,14.3766,14.3197,14.364,120000.0
2005-10-05 13:30:00,22.72,22.75,22.68,22.69,186000.0,14.364,14.3829,14.3387,14.345,186000.0
2005-10-05 14:00:00,22.7,22.73,22.67,22.67,208800.0,14.3513,14.3703,14.3324,14.3324,208800.0
2005-10-05 14:30:00,22.67,22.68,22.61,22.64,217200.0,14.3324,14.3387,14.2944,14.3134,217200.0
2005-10-05 15:00:00,22.64,22.66,22.58,22.6,395800.0,14.3134,14.326,14.2755,14.2881,395800.0
2005-10-05 15:30:00,22.6,22.61,22.54,22.55,455000.0,14.2881,14.2944,14.2502,14.2565,455000.0
2005-10-06 09:30:00,22.68,22.78,22.61,22.64,175800.0,14.3387,14.4019,14.2944,14.3134,175800.0
2005-10-06 10:00:00,22.64,22.67,22.58,22.67,258000.0,14.3134,14.3324,14.2755,14.3324,258000.0
2005-10-06 10:30:00,22.67,22.71,22.6,22.61,224400.0,14.3324,14.3576,14.2881,14.2944,224400.0
2005-10-06 11:00:00,22.61,22.67,22.59,22.64,244800.0,14.2944,14.3324,14.2818,14.3134,244800.0
2005-10-06 11:30:00,22.64,22.71,22.61,22.63,546400.0,14.3134,14.3576,14.2944,14.3071,546400.0
2005-10-06 12:00:00,22.62,22.66,22.53,22.54,109400.0,14.3008,14.326,14.2439,14.2502,109400.0
2005-10-06 12:30:00,22.53,22.63,22.52,22.6,240600.0,14.2439,14.3071,14.2375,14.2881,240600.0
2005-10-06 13:00:00,22.59,22.63,22.57,22.59,187200.0,14.2818,14.3071,14.2691,14.2818,187200.0
2005-10-06 13:30:00,22.58,22.63,22.56,22.61,258000.0,14.2755,14.3071,14.2628,14.2944,258000.0
2005-10-06 14:00:00,22.61,22.63,22.52,22.6,295200.0,14.2944,14.3071,14.2375,14.2881,295200.0
2005-10-06 14:30:00,22.61,22.67,22.57,22.62,317200.0,14.2944,14.3324,14.2691,14.3008,317200.0
2005-10-06 15:00:00,22.63,22.63,22.54,22.55,255800.0,14.3071,14.3071,14.2502,14.2565,255800.0
2005-10-06 15:30:00,22.55,22.63,22.42,22.57,395800.0,14.2565,14.3071,14.1743,14.2691,395800.0
2005-10-07 09:30:00,22.6,22.61,22.46,22.53,195000.0,14.2881,14.2944,14.1996,14.2439,195000.0
2005-10-07 10:00:00,22.53,22.55,22.45,22.48,222000.0,14.2439,14.2565,14.1933,14.2122,222000.0
2005-10-07 10:30:00,22.47,22.5,22.34,22.39,201400.0,14.2059,14.2249,14.1237,14.1553,201400.0
2005-10-07 11:00:00,22.39,22.43,22.35,22.4,181800.0,14.1553,14.1806,14.1301,14.1617,181800.0
2005-10-07 11:30:00,22.4,22.43,22.34,22.36,173600.0,14.1617,14.1806,14.1237,14.1364,173600.0
2005-10-07 12:00:00,22.37,22.4,22.35,22.37,107600.0,14.1427,14.1617,14.1301,14.1427,107600.0
2005-10-07 12:30:00,22.37,22.45,22.34,22.43,153800.0,14.1427,14.1933,14.1237,14.1806,153800.0
2005-10-07 13:00:00,22.44,22.55,22.42,22.53,154800.0,14.187,14.2565,14.1743,14.2439,154800.0
2005-10-07 13:30:00,22.53,22.59,22.52,22.54,215200.0,14.2439,14.2818,14.2375,14.2502,215200.0
2005-10-07 14:00:00,22.54,22.58,22.48,22.49,176000.0,14.2502,14.2755,14.2122,14.2186,176000.0
2005-10-07 14:30:00,22.49,22.54,22.48,22.5,95600.0,14.2186,14.2502,14.2122,14.2249,95600.0
2005-10-07 15:00:00,22.5,22.5,22.45,22.47,135800.0,14.2249,14.2249,14.1933,14.2059,135800.0
2005-10-07 15:30:00,22.47,22.54,22.47,22.53,174800.0,14.2059,14.2502,14.2059,14.2439,174800.0
2005-10-10 09:30:00,22.48,22.68,22.48,22.61,144600.0,14.2122,14.3387,14.2122,14.2944,144600.0
2005-10-10 10:00:00,22.6,22.65,22.52,22.58,116200.0,14.2881,14.3197,14.2375,14.2755,116200.0
2005-10-10 10:30:00,22.59,22.66,22.57,22.59,100200.0,14.2818,14.326,14.2691,14.2818,100200.0
2005-10-10 11:00:00,22.59,22.66,22.59,22.61,238000.0,14.2818,14.326,14.2818,14.2944,238000.0
2005-10-10 11:30:00,22.61,22.61,22.55,22.57,122600.0,14.2944,14.2944,14.2565,14.2691,122600.0
2005-10-10 12:00:00,22.58,22.6,22.56,22.56,46600.0,14.2755,14.2881,14.2628,14.2628,46600.0
2005-10-10 12:30:00,22.56,22.62,22.56,22.58,90200.0,14.2628,14.3008,14.2628,14.2755,90200.0
2005-10-10 13:00:00,22.59,22.6,22.57,22.58,43800.0,14.2818,14.2881,14.2691,14.2755,43800.0
2005-10-10 13:30:00,22.58,22.58,22.5,22.51,66400.0,14.2755,14.2755,14.2249,14.2312,66400.0
2005-10-10 14:00:00,22.51,22.51,22.39,22.39,88600.0,14.2312,14.2312,14.1553,14.1553,88600.0
2005-10-10 14:30:00,22.4,22.46,22.36,22.43,117800.0,14.1617,14.1996,14.1364,14.1806,117800.0
2005-10-10 15:00:00,22.43,22.5,22.43,22.48,148200.0,14.1806,14.2249,14.1806,14.2122,148200.0
2005-10-10 15:30:00,22.48,22.52,22.45,22.48,348200.0,14.2122,14.2375,14.1933,14.2122,348200.0
2005-10-11 09:30:00,22.47,22.63,22.43,22.58,109800.0,14.2059,14.3071,14.1806,14.2755,109800.0
2005-10-11 10:00:00,22.59,22.6,22.45,22.54,295200.0,14.2818,14.2881,14.1933,14.2502,295200.0
2005-10-11 10:30:00,22.55,22.56,22.47,22.49,147200.0,14.2565,14.2628,14.2059,14.2186,147200.0
2005-10-11 11:00:00,22.49,22.49,22.38,22.4,125400.0,14.2186,14.2186,14.149,14.1617,125400.0
2005-10-11 11:30:00,22.4,22.4,22.35,22.39,79600.0,14.1617,14.1617,14.1301,14.1553,79600.0
2005-10-11 12:00:00,22.39,22.4,22.33,22.36,129400.0,14.1553,14.1617,14.1174,14.1364,129400.0
2005-10-11 12:30:00,22.36,22.41,22.35,22.36,105000.0,14.1364,14.168,14.1301,14.1364,105000.0
2005-10-11 13:00:00,22.36,22.42,22.35,22.42,128600.0,14.1364,14.1743,14.1301,14.1743,128600.0
2005-10-11 13:30:00,22.42,22.48,22.42,22.45,440200.0,14.1743,14.2122,14.1743,14.1933,440200.0
2005-10-11 14:00:00,22.44,22.57,22.4,22.53,516600.0,14.187,14.2691,14.1617,14.2439,516600.0
2005-10-11 14:30:00,22.54,22.54,22.44,22.49,275400.0,14.2502,14.2502,14.187,14.2186,275400.0
2005-10-11 15:00:00,22.49,22.56,22.41,22.44,262600.0,14.2186,14.2628,14.168,14.187,262600.0
2005-10-11 15:30:00,22.44,22.5,22.39,22.41,221000.0,14.187,14.2249,14.1553,14.168,221000.0
2005-10-12 09:30:00,22.43,22.55,22.4,22.53,152200.0,14.1806,14.2565,14.1617,14.2439,152200.0
2005-10-12 10:00:00,22.53,22.54,22.41,22.47,106800.0,14.2439,14.2502,14.168,14.2059,106800.0
2005-10-12 10:30:00,22.46,22.47,22.33,22.36,87200.0,14.1996,14.2059,14.1174,14.1364,87200.0
2005-10-12 11:00:00,22.38,22.45,22.33,22.43,154000.0,14.149,14.1933,14.1174,14.1806,154000.0
2005-10-12 11:30:00,22.43,22.43,22.31,22.34,114400.0,14.1806,14.1806,14.1048,14.1237,114400.0
2005-10-12 12:00:00,22.33,22.42,22.28,22.39,127600.0,14.1174,14.1743,14.0858,14.1553,127600.0
2005-10-12 12:30:00,22.38,22.39,22.24,22.29,225200.0,14.149,14.1553,14.0605,14.0921,225200.0
2005-10-12 13:00:00,22.28,22.35,22.27,22.29,95600.0,14.0858,14.1301,14.0795,14.0921,95600.0
2005-10-12 13:30:00,22.29,22.32,22.26,22.3,90600.0,14.0921,14.1111,14.0732,14.0984,90600.0
2005-10-12 14:00:00,22.3,22.33,22.21,22.26,158400.0,14.0984,14.1174,14.0415,14.0732,158400.0
2005-10-12 14:30:00,22.27,22.34,22.24,22.29,197600.0,14.0795,14.1237,14.0605,14.0921,197600.0
2005-10-12 15:00:00,22.29,22.41,22.25,22.38,294200.0,14.0921,14.168,14.0668,14.149,294200.0
2005-10-12 15:30:00,22.38,22.46,22.34,22.41,342000.0,14.149,14.1996,14.1237,14.168,342000.0
2005-10-13 09:30:00,22.25,22.36,22.19,22.25,233400.0,14.0668,14.1364,14.0289,14.0668,233400.0
2005-10-13 10:00:00,22.28,22.33,22.25,22.33,136000.0,14.0858,14.1174,14.0668,14.1174,136000.0
2005-10-13 10:30:00,22.33,22.41,22.3,22.4,126600.0,14.1174,14.168,14.0984,14.1617,126600.0
2005-10-13 11:00:00,22.41,22.43,22.28,22.32,106000.0,14.168,14.1806,14.0858,14.1111,106000.0
2005-10-13 11:30:00,22.32,22.32,22.25,22.26,192800.0,14.1111,14.1111,14.0668,14.0732,192800.0
2005-10-13 12:00:00,22.27,22.36,22.27,22.32,239800.0,14.0795,14.1364,14.0795,14.1111,239800.0
2005-10-13 12:30:00,22.32,22.43,22.32,22.4,108400.0,14.1111,14.1806,14.1111,14.1617,108400.0
2005-10-13 13:00:00,22.4,22.41,22.31,22.32,79200.0,14.1617,14.168,14.1048,14.1111,79200.0
2005-10-13 13:30:00,22.32,22.39,22.28,22.39,107400.0,14.1111,14.1553,14.0858,14.1553,107400.0
2005-10-13 14:00:00,22.4,22.46,22.34,22.35,241600.0,14.1617,14.1996,14.1237,14.1301,241600.0
2005-10-13 14:30:00,22.35,22.49,22.35,22.4,226800.0,14.1301,14.2186,14.1301,14.1617,226800.0
2005-10-13 15:00:00,22.4,22.45,22.36,22.38,182000.0,14.1617,14.1933,14.1364,14.149,182000.0
2005-10-13 15:30:00,22.38,22.42,22.36,22.38,254800.0,14.149,14.1743,14.1364,14.149,254800.0
2005-10-14 09:30:00,22.56,22.56,22.38,22.41,227400.0,14.2628,14.2628,14.149,14.168,227400.0
2005-10-14 10:00:00,22.41,22.56,22.39,22.45,167600.0,14.168,14.2628,14.1553,14.1933,167600.0
2005-10-14 10:30:00,22.45,22.58,22.42,22.42,178400.0,14.1933,14.2755,14.1743,14.1743,178400.0
2005-10-14 11:00:00,22.43,22.59,22.41,22.54,187200.0,14.1806,14.2818,14.168,14.2502,187200.0
2005-10-14 11:30:00,22.54,22.61,22.52,22.6,80200.0,14.2502,14.2944,14.2375,14.2881,80200.0
2005-10-14 12:00:00,22.6,22.63,22.57,22.58,163000.0,14.2881,14.3071,14.2691,14.2755,163000.0
2005-10-14 12:30:00,22.59,22.59,22.47,22.48,122200.0,14.2818,14.2818,14.2059,14.2122,122200.0
2005-10-14 13:00:00,22.47,22.59,22.43,22.59,101600.0,14.2059,14.2818,14.1806,14.2818,101600.0
2005-10-14 13:30:00,22.57,22.6,22.53,22.57,84000.0,14.2691,14.2881,14.2439,14.2691,84000.0
2005-10-14 14:00:00,22.57,22.57,22.49,22.5,73800.0,14.2691,14.2691,14.2186,14.2249,73800.0
2005-10-14 14:30:00,22.5,22.59,22.5,22.53,181000.0,14.2249,14.2818,14.2249,14.2439,181000.0
2005-10-14 15:00:00,22.54,22.56,22.51,22.52,111200.0,14.2502,14.2628,14.2312,14.2375,111200.0
2005-10-14 15:30:00,22.52,22.57,22.5,22.56,174000.0,14.2375,14.2691,14.2249,14.2628,174000.0
2005-10-17 09:30:00,22.5,22.55,22.41,22.48,161800.0,14.2249,14.2565,14.168,14.2122,161800.0
2005-10-17 10:00:00,22.47,22.55,22.46,22.55,126400.0,14.2059,14.2565,14.1996,14.2565,126400.0
2005-10-17 10:30:00,22.55,22.58,22.51,22.53,125400.0,14.2565,14.2755,14.2312,14.2439,125400.0
2005-10-17 11:00:00,22.52,22.54,22.47,22.49,227000.0,14.2375,14.2502,14.2059,14.2186,227000.0
2005-10-17 11:30:00,22.48,22.49,22.45,22.48,95000.0,14.2122,14.2186,14.1933,14.2122,95000.0
2005-10-17 12:00:00,22.48,22.49,22.42,22.46,94800.0,14.2122,14.2186,14.1743,14.1996,94800.0
2005-10-17 12:30:00,22.46,22.46,22.36,22.41,121800.0,14.1996,14.1996,14.1364,14.168,121800.0
2005-10-17 13:00:00,22.42,22.45,22.36,22.45,120800.0,14.1743,14.1933,14.1364,14.1933,120800.0
2005-10-17 13:30:00,22.45,22.48,22.43,22.45,106400.0,14.1933,14.2122,14.1806,14.1933,106400.0
2005-10-17 14:00:00,22.44,22.46,22.4,22.43,122200.0,14.187,14.1996,14.1617,14.1806,122200.0
2005-10-17 14:30:00,22.43,22.47,22.39,22.42,112800.0,14.1806,14.2059,14.1553,14.1743,112800.0
2005-10-17 15:00:00,22.42,22.44,22.41,22.43,159000.0,14.1743,14.187,14.168,14.1806,159000.0
2005-10-17 15:30:00,22.43,22.47,22.4,22.42,357800.0,14.1806,14.2059,14.1617,14.1743,357800.0
2005-10-18 09:30:00,22.47,22.55,22.4,22.41,145800.0,14.2059,14.2565,14.1617,14.168,145800.0
2005-10-18 10:00:00,22.43,22.52,22.43,22.5,134200.0,14.1806,14.2375,14.1806,14.2249,134200.0
2005-10-18 10:30:00,22.49,22.5,22.45,22.5,113200.0,14.2186,14.2249,14.1933,14.2249,113200.0
2005-10-18 11:00:00,22.5,22.54,22.45,22.45,179000.0,14.2249,14.2502,14.1933,14.1933,179000.0
2005-10-18 11:30:00,22.46,22.5,22.45,22.5,94400.0,14.1996,14.2249,14.1933,14.2249,94400.0
2005-10-18 12:00:00,22.5,22.5,22.45,22.5,151600.0,14.2249,14.2249,14.1933,14.2249,151600.0
2005-10-18 12:30:00,22.5,22.54,22.49,22.49,55800.0,14.2249,14.2502,14.2186,14.2186,55800.0
2005-10-18 13:00:00,22.5,22.51,22.43,22.46,100800.0,14.2249,14.2312,14.1806,14.1996,100800.0
2005-10-18 13:30:00,22.45,22.48,22.39,22.47,115600.0,14.1933,14.2122,14.1553,14.2059,115600.0
2005-10-18 14:00:00,22.47,22.49,22.45,22.48,125000.0,14.2059,14.2186,14.1933,14.2122,125000.0
2005-10-18 14:30:00,22.48,22.52,22.44,22.44,126600.0,14.2122,14.2375,14.187,14.187,126600.0
2005-10-18 15:00:00,22.43,22.59,22.43,22.57,144200.0,14.1806,14.2818,14.1806,14.2691,144200.0
2005-10-18 15:30:00,22.57,22.59,22.5,22.5,242600.0,14.2691,14.2818,14.2249,14.2249,242600.0
2005-10-19 09:30:00,22.38,22.54,22.38,22.5,190000.0,14.149,14.2502,14.149,14.2249,190000.0
2005-10-19 10:00:00,22.5,22.53,22.43,22.5,148400.0,14.2249,14.2439,14.1806,14.2249,148400.0
2005-10-19 10:30:00,22.5,22.59,22.5,22.56,295000.0,14.2249,14.2818,14.2249,14.2628,295000.0
2005-10-19 11:00:00,22.55,22.56,22.43,22.46,199800.0,14.2565,14.2628,14.1806,14.1996,199800.0
2005-10-19 11:30:00,22.46,22.53,22.45,22.48,89400.0,14.1996,14.2439,14.1933,14.2122,89400.0
2005-10-19 12:00:00,22.48,22.54,22.48,22.52,97400.0,14.2122,14.2502,14.2122,14.2375,97400.0
2005-10-19 12:30:00,22.53,22.59,22.51,22.54,78200.0,14.2439,14.2818,14.2312,14.2502,78200.0
2005-10-19 13:00:00,22.54,22.6,22.5,22.54,88800.0,14.2502,14.2881,14.2249,14.2502,88800.0
2005-10-19 13:30:00,22.54,22.61,22.54,22.58,255600.0,14.2502,14.2944,14.2502,14.2755,255600.0
2005-10-19 14:00:00,22.58,22.71,22.56,22.71,186800.0,14.2755,14.3576,14.2628,14.3576,186800.0
2005-10-19 14:30:00,22.71,22.85,22.69,22.82,146200.0,14.3576,14.4462,14.345,14.4272,146200.0
2005-10-19 15:00:00,22.83,22.87,22.82,22.84,210000.0,14.4335,14.4588,14.4272,14.4398,210000.0
2005-10-19 15:30:00,22.84,22.92,22.83,22.9,345200.0,14.4398,14.4904,14.4335,14.4778,345200.0
2005-10-20 09:30:00,23.0,23.0,22.91,22.96,260600.0,14.541,14.541,14.4841,14.5157,260600.0
2005-10-20 10:00:00,22.96,22.98,22.86,22.93,299800.0,14.5157,14.5283,14.4525,14.4967,299800.0
2005-10-20 10:30:00,22.93,23.0,22.92,22.93,387200.0,14.4967,14.541,14.4904,14.4967,387200.0
2005-10-20 11:00:00,22.94,22.95,22.82,22.9,175800.0,14.5031,14.5094,14.4272,14.4778,175800.0
2005-10-20 11:30:00,22.9,22.92,22.81,22.83,114800.0,14.4778,14.4904,14.4209,14.4335,114800.0
2005-10-20 12:00:00,22.83,22.86,22.75,22.8,128400.0,14.4335,14.4525,14.3829,14.4145,128400.0
2005-10-20 12:30:00,22.79,22.81,22.75,22.79,149400.0,14.4082,14.4209,14.3829,14.4082,149400.0
2005-10-20 13:00:00,22.78,22.83,22.73,22.74,255000.0,14.4019,14.4335,14.3703,14.3766,255000.0
2005-10-20 13:30:00,22.74,22.81,22.72,22.81,208600.0,14.3766,14.4209,14.364,14.4209,208600.0
2005-10-20 14:00:00,22.81,22.83,22.75,22.82,174600.0,14.4209,14.4335,14.3829,14.4272,174600.0
2005-10-20 14:30:00,22.82,22.84,22.77,22.81,189000.0,14.4272,14.4398,14.3956,14.4209,189000.0
2005-10-20 15:00:00,22.81,22.83,22.6,22.63,424600.0,14.4209,14.4335,14.2881,14.3071,424600.0
2005-10-20 15:30:00,22.65,22.81,22.63,22.67,535200.0,14.3197,14.4209,14.3071,14.3324,535200.0
2005-10-21 09:30:00,22.85,22.92,22.77,22.82,514800.0,14.4462,14.4904,14.3956,14.4272,514800.0
2005-10-21 10:00:00,22.82,22.91,22.8,22.85,198200.0,14.4272,14.4841,14.4145,14.4462,198200.0
2005-10-21 10:30:00,22.84,22.85,22.78,22.81,115800.0,14.4398,14.4462,14.4019,14.4209,115800.0
2005-10-21 11:00:00,22.79,22.86,22.78,22.82,224600.0,14.4082,14.4525,14.4019,14.4272,224600.0
2005-10-21 11:30:00,22.82,22.82,22.73,22.77,178200.0,14.4272,14.4272,14.3703,14.3956,178200.0
2005-10-21 12:00:00,22.75,22.88,22.75,22.85,112200.0,14.3829,14.4651,14.3829,14.4462,112200.0
2005-10-21 12:30:00,22.87,22.93,22.81,22.91,134600.0,14.4588,14.4967,14.4209,14.4841,134600.0
2005-10-21 13:00:00,22.91,22.93,22.88,22.93,60200.0,14.4841,14.4967,14.4651,14.4967,60200.0
2005-10-21 13:30:00,22.93,23.0,22.93,22.99,184200.0,14.4967,14.541,14.4967,14.5347,184200.0
2005-10-21 14:00:00,22.99,23.02,22.92,22.93,173400.0,14.5347,14.5536,14.4904,14.4967,173400.0
2005-10-21 14:30:00,22.93,22.97,22.85,22.93,155600.0,14.4967,14.522,14.4462,14.4967,155600.0
2005-10-21 15:00:00,22.92,22.94,22.87,22.91,150800.0,14.4904,14.5031,14.4588,14.4841,150800.0
2005-10-21 15:30:00,22.91,22.93,22.86,22.92,351600.0,14.4841,14.4967,14.4525,14.4904,351600.0
2005-10-24 09:30:00,23.06,23.12,22.9,23.11,491400.0,14.5789,14.6169,14.4778,14.6105,491400.0
2005-10-24 10:00:00,23.1,23.2,23.05,23.17,403600.0,14.6042,14.6674,14.5726,14.6485,403600.0
2005-10-24 10:30:00,23.17,23.29,23.16,23.23,364600.0,14.6485,14.7243,14.6421,14.6864,364600.0
2005-10-24 11:00:00,23.24,23.3,23.18,23.27,399800.0,14.6927,14.7307,14.6548,14.7117,399800.0
2005-10-24 11:30:00,23.27,23.49,23.27,23.47,314000.0,14.7117,14.8508,14.7117,14.8381,314000.0
2005-10-24 12:00:00,23.47,23.59,23.45,23.59,260400.0,14.8381,14.914,14.8255,14.914,260400.0
2005-10-24 12:30:00,23.59,23.6,23.51,23.52,175000.0,14.914,14.9203,14.8634,14.8697,175000.0
2005-10-24 13:00:00,23.52,23.55,23.45,23.45,194200.0,14.8697,14.8887,14.8255,14.8255,194200.0
2005-10-24 13:30:00,23.45,23.47,23.43,23.46,245400.0,14.8255,14.8381,14.8128,14.8318,245400.0
2005-10-24 14:00:00,23.46,23.6,23.46,23.59,326000.0,14.8318,14.9203,14.8318,14.914,326000.0
2005-10-24 14:30:00,23.59,23.83,23.58,23.82,748200.0,14.914,15.0657,14.9077,15.0594,748200.0
2005-10-24 15:00:00,23.82,23.9,23.66,23.7,1027000.0,15.0594,15.11,14.9583,14.9835,1027000.0
2005-10-24 15:30:00,23.69,23.72,23.68,23.7,799400.0,14.9772,14.9962,14.9709,14.9835,799400.0
2005-10-25 09:30:00,23.79,23.79,23.28,23.39,857800.0,15.0404,15.0404,14.718,14.7876,857800.0
2005-10-25 10:00:00,23.39,23.54,23.29,23.53,559000.0,14.7876,14.8824,14.7243,14.8761,559000.0
2005-10-25 10:30:00,23.52,23.65,23.5,23.54,554800.0,14.8697,14.9519,14.8571,14.8824,554800.0
2005-10-25 11:00:00,23.54,23.54,23.37,23.42,310000.0,14.8824,14.8824,14.7749,14.8065,310000.0
2005-10-25 11:30:00,23.41,23.41,23.2,23.22,362200.0,14.8002,14.8002,14.6674,14.6801,362200.0
2005-10-25 12:00:00,23.22,23.32,23.2,23.22,291600.0,14.6801,14.7433,14.6674,14.6801,291600.0
2005-10-25 12:30:00,23.22,23.28,23.17,23.27,299400.0,14.6801,14.718,14.6485,14.7117,299400.0
2005-10-25 13:00:00,23.28,23.32,23.24,23.3,290200.0,14.718,14.7433,14.6927,14.7307,290200.0
2005-10-25 13:30:00,23.3,23.3,23.23,23.29,362400.0,14.7307,14.7307,14.6864,14.7243,362400.0
2005-10-25 14:00:00,23.29,23.31,23.14,23.16,244000.0,14.7243,14.737,14.6295,14.6421,244000.0
2005-10-25 14:30:00,23.15,23.41,23.15,23.4,726600.0,14.6358,14.8002,14.6358,14.7939,726600.0
2005-10-25 15:00:00,23.4,23.5,23.39,23.5,612600.0,14.7939,14.8571,14.7876,14.8571,612600.0
2005-10-25 15:30:00,23.5,23.63,23.49,23.59,868800.0,14.8571,14.9393,14.8508,14.914,868800.0
2005-10-26 09:30:00,23.61,23.66,23.47,23.5,326800.0,14.9266,14.9583,14.8381,14.8571,326800.0
2005-10-26 10:00:00,23.49,23.75,23.45,23.69,392600.0,14.8508,15.0152,14.8255,14.9772,392600.0
2005-10-26 10:30:00,23.71,23.75,23.47,23.51,430200.0,14.9899,15.0152,14.8381,14.8634,430200.0
2005-10-26 11:00:00,23.52,23.58,23.46,23.53,354400.0,14.8697,14.9077,14.8318,14.8761,354400.0
2005-10-26 11:30:00,23.52,23.53,23.48,23.5,288800.0,14.8697,14.8761,14.8445,14.8571,288800.0
2005-10-26 12:00:00,23.5,23.51,23.46,23.46,135800.0,14.8571,14.8634,14.8318,14.8318,135800.0
2005-10-26 12:30:00,23.46,23.49,23.43,23.49,102000.0,14.8318,14.8508,14.8128,14.8508,102000.0
2005-10-26 13:00:00,23.48,23.49,23.38,23.4,172200.0,14.8445,14.8508,14.7812,14.7939,172200.0
2005-10-26 13:30:00,23.4,23.41,23.29,23.35,273000.0,14.7939,14.8002,14.7243,14.7623,273000.0
2005-10-26 14:00:00,23.35,23.44,23.35,23.4,268600.0,14.7623,14.8192,14.7623,14.7939,268600.0
2005-10-26 14:30:00,23.41,23.42,23.32,23.37,216600.0,14.8002,14.8065,14.7433,14.7749,216600.0
2005-10-26 15:00:00,23.38,23.46,23.36,23.4,345600.0,14.7812,14.8318,14.7686,14.7939,345600.0
2005-10-26 15:30:00,23.4,23.42,23.29,23.31,622400.0,14.7939,14.8065,14.7243,14.737,622400.0
2005-10-27 09:30:00,23.32,23.5,23.3,23.35,215200.0,14.7433,14.8571,14.7307,14.7623,215200.0
2005-10-27 10:00:00,23.35,23.49,23.33,23.47,533000.0,14.7623,14.8508,14.7496,14.8381,533000.0
2005-10-27 10:30:00,23.47,23.47,23.38,23.45,197800.0,14.8381,14.8381,14.7812,14.8255,197800.0
2005-10-27 11:00:00,23.45,23.61,23.44,23.6,169200.0,14.8255,14.9266,14.8192,14.9203,169200.0
2005-10-27 11:30:00,23.6,23.6,23.48,23.52,183600.0,14.9203,14.9203,14.8445,14.8697,183600.0
2005-10-27 12:00:00,23.52,23.56,23.49,23.5,184200.0,14.8697,14.895,14.8508,14.8571,184200.0
2005-10-27 12:30:00,23.5,23.56,23.48,23.56,134400.0,14.8571,14.895,14.8445,14.895,134400.0
2005-10-27 13:00:00,23.56,23.62,23.54,23.57,237600.0,14.895,14.933,14.8824,14.9014,237600.0
2005-10-27 13:30:00,23.56,23.61,23.53,23.6,125000.0,14.895,14.9266,14.8761,14.9203,125000.0
2005-10-27 14:00:00,23.6,23.65,23.58,23.64,180800.0,14.9203,14.9519,14.9077,14.9456,180800.0
2005-10-27 14:30:00,23.64,23.68,23.6,23.61,388800.0,14.9456,14.9709,14.9203,14.9266,388800.0
2005-10-27 15:00:00,23.61,23.62,23.49,23.5,347800.0,14.9266,14.933,14.8508,14.8571,347800.0
2005-10-27 15:30:00,23.5,23.58,23.48,23.53,624600.0,14.8571,14.9077,14.8445,14.8761,624600.0
2005-10-28 09:30:00,23.55,23.8,23.55,23.72,384400.0,14.8887,15.0468,14.8887,14.9962,384400.0
2005-10-28 10:00:00,23.7,23.79,23.66,23.67,307400.0,14.9835,15.0404,14.9583,14.9646,307400.0
2005-10-28 10:30:00,23.66,23.68,23.57,23.67,190400.0,14.9583,14.9709,14.9014,14.9646,190400.0
2005-10-28 11:00:00,23.67,23.7,23.63,23.65,222800.0,14.9646,14.9835,14.9393,14.9519,222800.0
2005-10-28 11:30:00,23.65,23.67,23.59,23.66,240400.0,14.9519,14.9646,14.914,14.9583,240400.0
2005-10-28 12:00:00,23.66,23.68,23.64,23.67,127600.0,14.9583,14.9709,14.9456,14.9646,127600.0
2005-10-28 12:30:00,23.66,23.66,23.59,23.6,85600.0,14.9583,14.9583,14.914,14.9203,85600.0
2005-10-28 13:00:00,23.59,23.61,23.54,23.57,241200.0,14.914,14.9266,14.8824,14.9014,241200.0
2005-10-28 13:30:00,23.57,23.61,23.53,23.57,115600.0,14.9014,14.9266,14.8761,14.9014,115600.0
2005-10-28 14:00:00,23.57,23.65,23.57,23.6,174200.0,14.9014,14.9519,14.9014,14.9203,174200.0
2005-10-28 14:30:00,23.61,23.65,23.57,23.64,214600.0,14.9266,14.9519,14.9014,14.9456,214600.0
2005-10-28 15:00:00,23.64,23.7,23.61,23.68,276400.0,14.9456,14.9835,14.9266,14.9709,276400.0
2005-10-28 15:30:00,23.68,23.75,23.66,23.75,502000.0,14.9709,15.0152,14.9583,15.0152,502000.0
2005-10-31 09:30:00,23.93,24.0,23.8,23.9,356200.0,15.129,15.1732,15.0468,15.11,356200.0
2005-10-31 10:00:00,23.91,23.93,23.84,23.9,395800.0,15.1163,15.129,15.0721,15.11,395800.0
2005-10-31 10:30:00,23.9,23.91,23.88,23.89,339200.0,15.11,15.1163,15.0973,15.1037,339200.0
2005-10-31 11:00:00,23.89,23.91,23.87,23.9,244000.0,15.1037,15.1163,15.091,15.11,244000.0
2005-10-31 11:30:00,23.9,24.0,23.9,23.97,277600.0,15.11,15.1732,15.11,15.1542,277600.0
2005-10-31 12:00:00,23.97,24.0,23.95,24.0,246200.0,15.1542,15.1732,15.1416,15.1732,246200.0
2005-10-31 12:30:00,24.0,24.0,23.96,23.99,181200.0,15.1732,15.1732,15.1479,15.1669,181200.0
2005-10-31 13:00:00,23.99,23.99,23.92,23.93,248200.0,15.1669,15.1669,15.1226,15.129,248200.0
2005-10-31 13:30:00,23.93,23.93,23.88,23.9,393600.0,15.129,15.129,15.0973,15.11,393600.0
2005-10-31 14:00:00,23.9,23.93,23.88,23.93,224400.0,15.11,15.129,15.0973,15.129,224400.0
2005-10-31 14:30:00,23.93,23.97,23.9,23.95,294200.0,15.129,15.1542,15.11,15.1416,294200.0
2005-10-31 15:00:00,23.95,23.96,23.91,23.93,593200.0,15.1416,15.1479,15.1163,15.129,593200.0
2005-10-31 15:30:00,23.93,23.98,23.87,23.88,633600.0,15.129,15.1606,15.091,15.0973,633600.0
2005-11-01 09:30:00,23.96,23.96,23.77,23.82,363000.0,15.1479,15.1479,15.0278,15.0594,363000.0
2005-11-01 10:00:00,23.83,23.88,23.8,23.88,351600.0,15.0657,15.0973,15.0468,15.0973,351600.0
2005-11-01 10:30:00,23.88,23.95,23.86,23.94,311800.0,15.0973,15.1416,15.0847,15.1353,311800.0
2005-11-01 11:00:00,23.93,23.93,23.86,23.86,344800.0,15.129,15.129,15.0847,15.0847,344800.0
2005-11-01 11:30:00,23.86,23.86,23.74,23.78,354800.0,15.0847,15.0847,15.0088,15.0341,354800.0
2005-11-01 12:00:00,23.78,23.85,23.77,23.85,183400.0,15.0341,15.0784,15.0278,15.0784,183400.0
2005-11-01 12:30:00,23.85,23.85,23.82,23.83,212200.0,15.0784,15.0784,15.0594,15.0657,212200.0
2005-11-01 13:00:00,23.83,23.86,23.81,23.83,157800.0,15.0657,15.0847,15.0531,15.0657,157800.0
2005-11-01 13:30:00,23.83,23.85,23.83,23.84,224800.0,15.0657,15.0784,15.0657,15.0721,224800.0
2005-11-01 14:00:00,23.84,23.88,23.79,23.87,238400.0,15.0721,15.0973,15.0404,15.091,238400.0
2005-11-01 14:30:00,23.88,23.88,23.78,23.85,298200.0,15.0973,15.0973,15.0341,15.0784,298200.0
2005-11-01 15:00:00,23.85,23.88,23.84,23.85,260400.0,15.0784,15.0973,15.0721,15.0784,260400.0
2005-11-01 15:30:00,23.85,23.85,23.82,23.82,236600.0,15.0784,15.0784,15.0594,15.0594,236600.0
2005-11-02 09:30:00,23.83,23.9,23.78,23.86,275800.0,15.0657,15.11,15.0341,15.0847,275800.0
2005-11-02 10:00:00,23.88,23.97,23.88,23.97,285800.0,15.0973,15.1542,15.0973,15.1542,285800.0
2005-11-02 10:30:00,23.97,23.98,23.87,23.88,223800.0,15.1542,15.1606,15.091,15.0973,223800.0
2005-11-02 11:00:00,23.88,23.92,23.83,23.91,171400.0,15.0973,15.1226,15.0657,15.1163,171400.0
2005-11-02 11:30:00,23.92,23.93,23.9,23.92,154400.0,15.1226,15.129,15.11,15.1226,154400.0
2005-11-02 12:00:00,23.91,23.95,23.91,23.95,115800.0,15.1163,15.1416,15.1163,15.1416,115800.0
2005-11-02 12:30:00,23.95,23.97,23.93,23.97,171800.0,15.1416,15.1542,15.129,15.1542,171800.0
2005-11-02 13:00:00,23.97,23.97,23.93,23.97,187200.0,15.1542,15.1542,15.129,15.1542,187200.0
2005-11-02 13:30:00,23.97,23.97,23.93,23.97,157400.0,15.1542,15.1542,15.129,15.1542,157400.0
2005-11-02 14:00:00,23.97,23.97,23.84,23.88,245800.0,15.1542,15.1542,15.0721,15.0973,245800.0
2005-11-02 14:30:00,23.89,23.95,23.85,23.91,166000.0,15.1037,15.1416,15.0784,15.1163,166000.0
2005-11-02 15:00:00,23.91,23.95,23.91,23.95,156200.0,15.1163,15.1416,15.1163,15.1416,156200.0
2005-11-02 15:30:00,23.95,23.96,23.88,23.89,386400.0,15.1416,15.1479,15.0973,15.1037,386400.0
2005-11-03 09:30:00,23.9,23.97,23.9,23.95,257000.0,15.11,15.1542,15.11,15.1416,257000.0
2005-11-03 10:00:00,23.95,23.97,23.83,23.85,294400.0,15.1416,15.1542,15.0657,15.0784,294400.0
2005-11-03 10:30:00,23.85,23.88,23.78,23.82,225400.0,15.0784,15.0973,15.0341,15.0594,225400.0
2005-11-03 11:00:00,23.83,23.89,23.8,23.89,214400.0,15.0657,15.1037,15.0468,15.1037,214400.0
2005-11-03 11:30:00,23.89,23.9,23.85,23.88,94000.0,15.1037,15.11,15.0784,15.0973,94000.0
2005-11-03 12:00:00,23.87,23.9,23.83,23.86,161000.0,15.091,15.11,15.0657,15.0847,161000.0
2005-11-03 12:30:00,23.86,23.9,23.85,23.88,103400.0,15.0847,15.11,15.0784,15.0973,103400.0
2005-11-03 13:00:00,23.87,23.87,23.8,23.82,166600.0,15.091,15.091,15.0468,15.0594,166600.0
2005-11-03 13:30:00,23.82,23.82,23.75,23.81,186000.0,15.0594,15.0594,15.0152,15.0531,186000.0
2005-11-03 14:00:00,23.81,23.83,23.75,23.76,137200.0,15.0531,15.0657,15.0152,15.0215,137200.0
2005-11-03 14:30:00,23.74,23.8,23.73,23.78,203400.0,15.0088,15.0468,15.0025,15.0341,203400.0
2005-11-03 15:00:00,23.78,23.78,23.7,23.77,427200.0,15.0341,15.0341,14.9835,15.0278,427200.0
2005-11-03 15:30:00,23.77,23.79,23.74,23.76,478000.0,15.0278,15.0404,15.0088,15.0215,478000.0
2005-11-04 09:30:00,23.86,23.93,23.75,23.93,372200.0,15.0847,15.129,15.0152,15.129,372200.0
2005-11-04 10:00:00,23.92,23.93,23.8,23.85,266000.0,15.1226,15.129,15.0468,15.0784,266000.0
2005-11-04 10:30:00,23.85,23.85,23.74,23.77,189800.0,15.0784,15.0784,15.0088,15.0278,189800.0
2005-11-04 11:00:00,23.76,23.92,23.76,23.91,449200.0,15.0215,15.1226,15.0215,15.1163,449200.0
2005-11-04 11:30:00,23.91,23.93,23.86,23.93,376000.0,15.1163,15.129,15.0847,15.129,376000.0
2005-11-04 12:00:00,23.91,23.93,23.9,23.92,231600.0,15.1163,15.129,15.11,15.1226,231600.0
2005-11-04 12:30:00,23.92,23.93,23.9,23.92,258200.0,15.1226,15.129,15.11,15.1226,258200.0
2005-11-04 13:00:00,23.92,23.92,23.87,23.92,153600.0,15.1226,15.1226,15.091,15.1226,153600.0
2005-11-04 13:30:00,23.92,23.92,23.88,23.88,141000.0,15.1226,15.1226,15.0973,15.0973,141000.0
2005-11-04 14:00:00,23.89,23.9,23.86,23.86,302600.0,15.1037,15.11,15.0847,15.0847,302600.0
2005-11-04 14:30:00,23.86,23.88,23.82,23.86,338400.0,15.0847,15.0973,15.0594,15.0847,338400.0
2005-11-04 15:00:00,23.86,23.91,23.86,23.88,277000.0,15.0847,15.1163,15.0847,15.0973,277000.0
2005-11-04 15:30:00,23.89,23.93,23.87,23.88,676000.0,15.1037,15.129,15.091,15.0973,676000.0
2005-11-07 09:30:00,23.93,23.97,23.87,23.94,312800.0,15.129,15.1542,15.091,15.1353,312800.0
2005-11-07 10:00:00,23.93,24.03,23.92,24.0,404000.0,15.129,15.1922,15.1226,15.1732,404000.0
2005-11-07 10:30:00,24.02,24.1,23.98,24.09,326200.0,15.1859,15.2364,15.1606,15.2301,326200.0
2005-11-07 11:00:00,24.09,24.11,23.98,24.08,391600.0,15.2301,15.2428,15.1606,15.2238,391600.0
2005-11-07 11:30:00,24.08,24.29,24.06,24.28,444200.0,15.2238,15.3566,15.2111,15.3502,444200.0
2005-11-07 12:00:00,24.28,24.35,24.27,24.34,279800.0,15.3502,15.3945,15.3439,15.3882,279800.0
2005-11-07 12:30:00,24.34,24.35,24.07,24.11,365400.0,15.3882,15.3945,15.2175,15.2428,365400.0
2005-11-07 13:00:00,24.11,24.16,24.11,24.15,216200.0,15.2428,15.2744,15.2428,15.268,216200.0
2005-11-07 13:30:00,24.15,24.19,24.08,24.18,222800.0,15.268,15.2933,15.2238,15.287,222800.0
2005-11-07 14:00:00,24.18,24.28,24.13,24.25,222400.0,15.287,15.3502,15.2554,15.3313,222400.0
2005-11-07 14:30:00,24.26,24.3,24.22,24.25,325600.0,15.3376,15.3629,15.3123,15.3313,325600.0
2005-11-07 15:00:00,24.25,24.3,24.16,24.18,228400.0,15.3313,15.3629,15.2744,15.287,228400.0
2005-11-07 15:30:00,24.18,24.29,24.18,24.28,332600.0,15.287,15.3566,15.287,15.3502,332600.0
2005-11-08 09:30:00,24.15,24.23,24.15,24.18,184200.0,15.268,15.3186,15.268,15.287,184200.0
2005-11-08 10:00:00,24.18,24.18,24.02,24.13,171600.0,15.287,15.287,15.1859,15.2554,171600.0
2005-11-08 10:30:00,24.13,24.18,24.13,24.13,210400.0,15.2554,15.287,15.2554,15.2554,210400.0
2005-11-08 11:00:00,24.13,24.18,24.11,24.15,199400.0,15.2554,15.287,15.2428,15.268,199400.0
2005-11-08 11:30:00,24.15,24.2,24.12,24.18,220800.0,15.268,15.2997,15.2491,15.287,220800.0
2005-11-08 12:00:00,24.18,24.2,24.11,24.16,125600.0,15.287,15.2997,15.2428,15.2744,125600.0
2005-11-08 12:30:00,24.17,24.2,24.16,24.2,171600.0,15.2807,15.2997,15.2744,15.2997,171600.0
2005-11-08 13:00:00,24.2,24.2,24.13,24.17,94800.0,15.2997,15.2997,15.2554,15.2807,94800.0
2005-11-08 13:30:00,24.17,24.22,24.16,24.18,95400.0,15.2807,15.3123,15.2744,15.287,95400.0
2005-11-08 14:00:00,24.18,24.2,24.17,24.19,75200.0,15.287,15.2997,15.2807,15.2933,75200.0
2005-11-08 14:30:00,24.18,24.24,24.18,24.19,117800.0,15.287,15.3249,15.287,15.2933,117800.0
2005-11-08 15:00:00,24.19,24.26,24.19,24.26,206600.0,15.2933,15.3376,15.2933,15.3376,206600.0
2005-11-08 15:30:00,24.25,24.26,24.18,24.22,251000.0,15.3313,15.3376,15.287,15.3123,251000.0
2005-11-09 09:30:00,24.23,24.23,24.14,24.19,276200.0,15.3186,15.3186,15.2617,15.2933,276200.0
2005-11-09 10:00:00,24.19,24.23,24.17,24.21,202200.0,15.2933,15.3186,15.2807,15.306,202200.0
2005-11-09 10:30:00,24.22,24.31,24.22,24.3,290400.0,15.3123,15.3692,15.3123,15.3629,290400.0
2005-11-09 11:00:00,24.3,24.3,24.22,24.24,113800.0,15.3629,15.3629,15.3123,15.3249,113800.0
2005-11-09 11:30:00,24.24,24.25,24.2,24.22,266600.0,15.3249,15.3313,15.2997,15.3123,266600.0
2005-11-09 12:00:00,24.23,24.32,24.2,24.32,207600.0,15.3186,15.3755,15.2997,15.3755,207600.0
2005-11-09 12:30:00,24.32,24.32,24.21,24.22,179400.0,15.3755,15.3755,15.306,15.3123,179400.0
2005-11-09 13:00:00,24.21,24.26,24.2,24.25,221000.0,15.306,15.3376,15.2997,15.3313,221000.0
2005-11-09 13:30:00,24.25,24.29,24.23,24.27,219800.0,15.3313,15.3566,15.3186,15.3439,219800.0
2005-11-09 14:00:00,24.27,24.3,24.25,24.28,169200.0,15.3439,15.3629,15.3313,15.3502,169200.0
2005-11-09 14:30:00,24.28,24.29,24.23,24.25,297800.0,15.3502,15.3566,15.3186,15.3313,297800.0
2005-11-09 15:00:00,24.26,24.3,24.25,24.3,379200.0,15.3376,15.3629,15.3313,15.3629,379200.0
2005-11-09 15:30:00,24.3,24.3,24.2,24.21,406400.0,15.3629,15.3629,15.2997,15.306,406400.0
2005-11-10 09:30:00,24.23,24.4,24.21,24.34,201000.0,15.3186,15.4261,15.306,15.3882,201000.0
2005-11-10 10:00:00,24.33,24.33,24.19,24.28,210200.0,15.3818,15.3818,15.2933,15.3502,210200.0
2005-11-10 10:30:00,24.29,24.31,24.11,24.12,359600.0,15.3566,15.3692,15.2428,15.2491,359600.0
2005-11-10 11:00:00,24.13,24.18,24.08,24.15,229800.0,15.2554,15.287,15.2238,15.268,229800.0
2005-11-10 11:30:00,24.14,24.24,24.1,24.21,156800.0,15.2617,15.3249,15.2364,15.306,156800.0
2005-11-10 12:00:00,24.22,24.28,24.19,24.25,88400.0,15.3123,15.3502,15.2933,15.3313,88400.0
2005-11-10 12:30:00,24.25,24.28,24.21,24.25,127800.0,15.3313,15.3502,15.306,15.3313,127800.0
2005-11-10 13:00:00,24.25,24.35,24.25,24.34,153200.0,15.3313,15.3945,15.3313,15.3882,153200.0
2005-11-10 13:30:00,24.34,24.35,24.32,24.34,407000.0,15.3882,15.3945,15.3755,15.3882,407000.0
2005-11-10 14:00:00,24.35,24.36,24.34,24.35,304400.0,15.3945,15.4008,15.3882,15.3945,304400.0
2005-11-10 14:30:00,24.35,24.4,24.34,24.38,276200.0,15.3945,15.4261,15.3882,15.4135,276200.0
2005-11-10 15:00:00,24.37,24.4,24.37,24.4,266400.0,15.4071,15.4261,15.4071,15.4261,266400.0
2005-11-10 15:30:00,24.4,24.43,24.37,24.43,538800.0,15.4261,15.4451,15.4071,15.4451,538800.0
2005-11-11 09:30:00,24.43,24.46,24.29,24.4,218400.0,15.4451,15.464,15.3566,15.4261,218400.0
2005-11-11 10:00:00,24.39,24.43,24.34,24.41,200000.0,15.4198,15.4451,15.3882,15.4324,200000.0
2005-11-11 10:30:00,24.41,24.42,24.37,24.4,172800.0,15.4324,15.4387,15.4071,15.4261,172800.0
2005-11-11 11:00:00,24.4,24.42,24.4,24.42,122400.0,15.4261,15.4387,15.4261,15.4387,122400.0
2005-11-11 11:30:00,24.42,24.47,24.41,24.46,157800.0,15.4387,15.4704,15.4324,15.464,157800.0
2005-11-11 12:00:00,24.46,24.5,24.45,24.48,171600.0,15.464,15.4893,15.4577,15.4767,171600.0
2005-11-11 12:30:00,24.48,24.49,24.47,24.47,81000.0,15.4767,15.483,15.4704,15.4704,81000.0
2005-11-11 13:00:00,24.47,24.5,24.46,24.5,114200.0,15.4704,15.4893,15.464,15.4893,114200.0
2005-11-11 13:30:00,24.5,24.5,24.48,24.49,101600.0,15.4893,15.4893,15.4767,15.483,101600.0
2005-11-11 14:00:00,24.49,24.5,24.48,24.5,89600.0,15.483,15.4893,15.4767,15.4893,89600.0
2005-11-11 14:30:00,24.5,24.53,24.49,24.52,97000.0,15.4893,15.5083,15.483,15.502,97000.0
2005-11-11 15:00:00,24.52,24.59,24.52,24.55,262400.0,15.502,15.5462,15.502,15.5209,262400.0
2005-11-11 15:30:00,24.55,24.64,24.55,24.63,494400.0,15.5209,15.5778,15.5209,15.5715,494400.0
2005-11-14 09:30:00,24.52,24.62,24.45,24.59,195000.0,15.502,15.5652,15.4577,15.5462,195000.0
2005-11-14 10:00:00,24.6,24.7,24.58,24.64,152400.0,15.5525,15.6158,15.5399,15.5778,152400.0
2005-11-14 10:30:00,24.64,24.68,24.64,24.65,101000.0,15.5778,15.6031,15.5778,15.5842,101000.0
2005-11-14 11:00:00,24.65,24.68,24.6,24.63,175600.0,15.5842,15.6031,15.5525,15.5715,175600.0
2005-11-14 11:30:00,24.64,24.66,24.61,24.65,106800.0,15.5778,15.5905,15.5589,15.5842,106800.0
2005-11-14 12:00:00,24.64,24.66,24.63,24.63,124000.0,15.5778,15.5905,15.5715,15.5715,124000.0
2005-11-14 12:30:00,24.63,24.65,24.61,24.63,82400.0,15.5715,15.5842,15.5589,15.5715,82400.0
2005-11-14 13:00:00,24.63,24.65,24.61,24.63,131600.0,15.5715,15.5842,15.5589,15.5715,131600.0
2005-11-14 13:30:00,24.63,24.68,24.62,24.68,90000.0,15.5715,15.6031,15.5652,15.6031,90000.0
2005-11-14 14:00:00,24.68,24.68,24.63,24.64,92400.0,15.6031,15.6031,15.5715,15.5778,92400.0
2005-11-14 14:30:00,24.64,24.65,24.63,24.63,137200.0,15.5778,15.5842,15.5715,15.5715,137200.0
2005-11-14 15:00:00,24.63,24.7,24.62,24.67,160000.0,15.5715,15.6158,15.5652,15.5968,160000.0
2005-11-14 15:30:00,24.67,24.7,24.62,24.65,170000.0,15.5968,15.6158,15.5652,15.5842,170000.0
2005-11-15 09:30:00,24.63,24.63,24.51,24.61,290800.0,15.5715,15.5715,15.4956,15.5589,290800.0
2005-11-15 10:00:00,24.61,24.73,24.6,24.7,274200.0,15.5589,15.6347,15.5525,15.6158,274200.0
2005-11-15 10:30:00,24.7,24.73,24.65,24.68,200400.0,15.6158,15.6347,15.5842,15.6031,200400.0
2005-11-15 11:00:00,24.68,24.68,24.64,24.64,268800.0,15.6031,15.6031,15.5778,15.5778,268800.0
2005-11-15 11:30:00,24.64,24.65,24.61,24.64,111800.0,15.5778,15.5842,15.5589,15.5778,111800.0
2005-11-15 12:00:00,24.64,24.67,24.62,24.66,79800.0,15.5778,15.5968,15.5652,15.5905,79800.0
2005-11-15 12:30:00,24.66,24.67,24.64,24.65,52400.0,15.5905,15.5968,15.5778,15.5842,52400.0
2005-11-15 13:00:00,24.65,24.67,24.62,24.63,92000.0,15.5842,15.5968,15.5652,15.5715,92000.0
2005-11-15 13:30:00,24.63,24.64,24.59,24.59,111200.0,15.5715,15.5778,15.5462,15.5462,111200.0
2005-11-15 14:00:00,24.59,24.59,24.46,24.5,226000.0,15.5462,15.5462,15.464,15.4893,226000.0
2005-11-15 14:30:00,24.5,24.52,24.42,24.43,233000.0,15.4893,15.502,15.4387,15.4451,233000.0
2005-11-15 15:00:00,24.42,24.53,24.41,24.49,281000.0,15.4387,15.5083,15.4324,15.483,281000.0
2005-11-15 15:30:00,24.49,24.65,24.48,24.65,729400.0,15.483,15.5842,15.4767,15.5842,729400.0
2005-11-16 09:30:00,24.7,24.73,24.53,24.55,241400.0,15.6508,15.6698,15.5431,15.5558,241400.0
2005-11-16 10:00:00,24.55,24.57,24.44,24.5,234200.0,15.5558,15.5684,15.4861,15.5241,234200.0
2005-11-16 10:30:00,24.5,24.5,24.43,24.5,215600.0,15.5241,15.5241,15.4797,15.5241,215600.0
2005-11-16 11:00:00,24.5,24.5,24.41,24.49,356600.0,15.5241,15.5241,15.467,15.5177,356600.0
2005-11-16 11:30:00,24.49,24.53,24.49,24.51,191200.0,15.5177,15.5431,15.5177,15.5304,191200.0
2005-11-16 12:00:00,24.5,24.53,24.5,24.5,121400.0,15.5241,15.5431,15.5241,15.5241,121400.0
2005-11-16 12:30:00,24.5,24.51,24.49,24.5,199600.0,15.5241,15.5304,15.5177,15.5241,199600.0
2005-11-16 13:00:00,24.5,24.52,24.45,24.5,255200.0,15.5241,15.5367,15.4924,15.5241,255200.0
2005-11-16 13:30:00,24.52,24.53,24.5,24.52,140800.0,15.5367,15.5431,15.5241,15.5367,140800.0
2005-11-16 14:00:00,24.52,24.52,24.5,24.5,97800.0,15.5367,15.5367,15.5241,15.5241,97800.0
2005-11-16 14:30:00,24.5,24.53,24.49,24.52,126200.0,15.5241,15.5431,15.5177,15.5367,126200.0
2005-11-16 15:00:00,24.52,24.56,24.5,24.54,173400.0,15.5367,15.5621,15.5241,15.5494,173400.0
2005-11-16 15:30:00,24.54,24.57,24.49,24.53,364600.0,15.5494,15.5684,15.5177,15.5431,364600.0
2005-11-17 09:30:00,24.6,24.63,24.55,24.6,261600.0,15.5874,15.6064,15.5558,15.5874,261600.0
2005-11-17 10:00:00,24.6,24.68,24.6,24.65,172000.0,15.5874,15.6381,15.5874,15.6191,172000.0
2005-11-17 10:30:00,24.64,24.66,24.6,24.61,126800.0,15.6128,15.6255,15.5874,15.5938,126800.0
2005-11-17 11:00:00,24.61,24.62,24.57,24.59,129400.0,15.5938,15.6001,15.5684,15.5811,129400.0
2005-11-17 11:30:00,24.59,24.61,24.56,24.58,277600.0,15.5811,15.5938,15.5621,15.5748,277600.0
2005-11-17 12:00:00,24.57,24.59,24.52,24.56,158000.0,15.5684,15.5811,15.5367,15.5621,158000.0
2005-11-17 12:30:00,24.55,24.56,24.51,24.53,206600.0,15.5558,15.5621,15.5304,15.5431,206600.0
2005-11-17 13:00:00,24.53,24.53,24.5,24.52,55200.0,15.5431,15.5431,15.5241,15.5367,55200.0
2005-11-17 13:30:00,24.53,24.53,24.5,24.53,118400.0,15.5431,15.5431,15.5241,15.5431,118400.0
2005-11-17 14:00:00,24.53,24.61,24.52,24.61,244000.0,15.5431,15.5938,15.5367,15.5938,244000.0
2005-11-17 14:30:00,24.61,24.67,24.61,24.65,138200.0,15.5938,15.6318,15.5938,15.6191,138200.0
2005-11-17 15:00:00,24.66,24.72,24.64,24.71,123400.0,15.6255,15.6635,15.6128,15.6571,123400.0
2005-11-17 15:30:00,24.71,24.83,24.71,24.79,317600.0,15.6571,15.7332,15.6571,15.7078,317600.0
2005-11-18 09:30:00,24.8,24.8,24.55,24.63,1147800.0,15.7142,15.7142,15.5558,15.6064,1147800.0
2005-11-18 10:00:00,24.61,24.63,24.55,24.56,432200.0,15.5938,15.6064,15.5558,15.5621,432200.0
2005-11-18 10:30:00,24.56,24.58,24.43,24.44,336600.0,15.5621,15.5748,15.4797,15.4861,336600.0
2005-11-18 11:00:00,24.45,24.46,24.35,24.36,546800.0,15.4924,15.4987,15.429,15.4354,546800.0
2005-11-18 11:30:00,24.36,24.36,24.27,24.33,224000.0,15.4354,15.4354,15.3783,15.4164,224000.0
2005-11-18 12:00:00,24.32,24.39,24.32,24.33,173400.0,15.41,15.4544,15.41,15.4164,173400.0
2005-11-18 12:30:00,24.33,24.38,24.28,24.38,448800.0,15.4164,15.448,15.3847,15.448,448800.0
2005-11-18 13:00:00,24.37,24.41,24.36,24.38,123600.0,15.4417,15.467,15.4354,15.448,123600.0
2005-11-18 13:30:00,24.39,24.4,24.36,24.39,513000.0,15.4544,15.4607,15.4354,15.4544,513000.0
2005-11-18 14:00:00,24.39,24.41,24.36,24.36,366000.0,15.4544,15.467,15.4354,15.4354,366000.0
2005-11-18 14:30:00,24.36,24.39,24.35,24.39,182800.0,15.4354,15.4544,15.429,15.4544,182800.0
2005-11-18 15:00:00,24.38,24.42,24.34,24.35,460000.0,15.448,15.4734,15.4227,15.429,460000.0
2005-11-18 15:30:00,24.35,24.38,24.34,24.34,723800.0,15.429,15.448,15.4227,15.4227,723800.0
2005-11-21 09:30:00,24.28,24.28,24.11,24.23,457000.0,15.3847,15.3847,15.277,15.353,457000.0
2005-11-21 10:00:00,24.22,24.24,24.18,24.22,292800.0,15.3467,15.3593,15.3213,15.3467,292800.0
2005-11-21 10:30:00,24.22,24.23,24.18,24.23,116200.0,15.3467,15.353,15.3213,15.353,116200.0
2005-11-21 11:00:00,24.22,24.23,24.17,24.18,268400.0,15.3467,15.353,15.315,15.3213,268400.0
2005-11-21 11:30:00,24.18,24.18,24.13,24.14,198200.0,15.3213,15.3213,15.2896,15.296,198200.0
2005-11-21 12:00:00,24.14,24.15,24.11,24.12,178600.0,15.296,15.3023,15.277,15.2833,178600.0
2005-11-21 12:30:00,24.11,24.16,24.11,24.15,196600.0,15.277,15.3086,15.277,15.3023,196600.0
2005-11-21 13:00:00,24.15,24.16,24.1,24.1,355200.0,15.3023,15.3086,15.2706,15.2706,355200.0
2005-11-21 13:30:00,24.1,24.13,24.1,24.11,241800.0,15.2706,15.2896,15.2706,15.277,241800.0
2005-11-21 14:00:00,24.11,24.11,24.09,24.1,364800.0,15.277,15.277,15.2643,15.2706,364800.0
2005-11-21 14:30:00,24.1,24.1,24.09,24.1,163000.0,15.2706,15.2706,15.2643,15.2706,163000.0
2005-11-21 15:00:00,24.1,24.13,24.08,24.13,253600.0,15.2706,15.2896,15.2579,15.2896,253600.0
2005-11-21 15:30:00,24.13,24.2,24.12,24.16,589800.0,15.2896,15.334,15.2833,15.3086,589800.0
2005-11-22 09:30:00,24.09,24.11,23.99,24.05,464600.0,15.2643,15.277,15.2009,15.2389,464600.0
2005-11-22 10:00:00,24.05,24.17,24.05,24.12,359800.0,15.2389,15.315,15.2389,15.2833,359800.0
2005-11-22 10:30:00,24.13,24.19,24.11,24.15,373200.0,15.2896,15.3276,15.277,15.3023,373200.0
2005-11-22 11:00:00,24.15,24.21,24.11,24.16,470000.0,15.3023,15.3403,15.277,15.3086,470000.0
2005-11-22 11:30:00,24.16,24.17,24.1,24.13,258600.0,15.3086,15.315,15.2706,15.2896,258600.0
2005-11-22 12:00:00,24.13,24.17,24.11,24.16,204800.0,15.2896,15.315,15.277,15.3086,204800.0
2005-11-22 12:30:00,24.17,24.18,24.12,24.13,336600.0,15.315,15.3213,15.2833,15.2896,336600.0
2005-11-22 13:00:00,24.13,24.19,24.05,24.08,508200.0,15.2896,15.3276,15.2389,15.2579,508200.0
2005-11-22 13:30:00,24.07,24.14,24.0,24.11,472000.0,15.2516,15.296,15.2073,15.277,472000.0
2005-11-22 14:00:00,24.13,24.19,24.13,24.16,208000.0,15.2896,15.3276,15.2896,15.3086,208000.0
2005-11-22 14:30:00,24.16,24.23,24.11,24.21,337400.0,15.3086,15.353,15.277,15.3403,337400.0
2005-11-22 15:00:00,24.21,24.23,24.17,24.2,550800.0,15.3403,15.353,15.315,15.334,550800.0
2005-11-22 15:30:00,24.2,24.21,24.17,24.17,361600.0,15.334,15.3403,15.315,15.315,361600.0
2005-11-23 09:30:00,23.79,24.25,23.79,24.17,247400.0,15.0742,15.3657,15.0742,15.315,247400.0
2005-11-23 10:00:00,24.18,24.18,24.14,24.17,139200.0,15.3213,15.3213,15.296,15.315,139200.0
2005-11-23 10:30:00,24.17,24.18,24.14,24.17,228200.0,15.315,15.3213,15.296,15.315,228200.0
2005-11-23 11:00:00,24.17,24.18,24.15,24.18,186000.0,15.315,15.3213,15.3023,15.3213,186000.0
2005-11-23 11:30:00,24.18,24.3,24.15,24.29,384200.0,15.3213,15.3973,15.3023,15.391,384200.0
2005-11-23 12:00:00,24.3,24.31,24.27,24.28,136400.0,15.3973,15.4037,15.3783,15.3847,136400.0
2005-11-23 12:30:00,24.29,24.31,24.27,24.3,149800.0,15.391,15.4037,15.3783,15.3973,149800.0
2005-11-23 13:00:00,24.3,24.33,24.28,24.29,81000.0,15.3973,15.4164,15.3847,15.391,81000.0
2005-11-23 13:30:00,24.29,24.31,24.26,24.27,116000.0,15.391,15.4037,15.372,15.3783,116000.0
2005-11-23 14:00:00,24.27,24.32,24.27,24.31,106000.0,15.3783,15.41,15.3783,15.4037,106000.0
2005-11-23 14:30:00,24.31,24.31,24.29,24.3,180400.0,15.4037,15.4037,15.391,15.3973,180400.0
2005-11-23 15:00:00,24.31,24.31,24.25,24.27,192200.0,15.4037,15.4037,15.3657,15.3783,192200.0
2005-11-23 15:30:00,24.27,24.31,24.24,24.26,258400.0,15.3783,15.4037,15.3593,15.372,258400.0
2005-11-25 09:30:00,24.36,24.38,24.29,24.33,274000.0,15.4354,15.448,15.391,15.4164,274000.0
2005-11-25 10:00:00,24.33,24.36,24.2,24.22,222600.0,15.4164,15.4354,15.334,15.3467,222600.0
2005-11-25 10:30:00,24.22,24.25,24.17,24.25,166600.0,15.3467,15.3657,15.315,15.3657,166600.0
2005-11-25 11:00:00,24.25,24.28,24.23,24.27,83200.0,15.3657,15.3847,15.353,15.3783,83200.0
2005-11-25 11:30:00,24.28,24.32,24.27,24.3,99000.0,15.3847,15.41,15.3783,15.3973,99000.0
2005-11-25 12:00:00,24.31,24.32,24.29,24.3,73200.0,15.4037,15.41,15.391,15.3973,73200.0
2005-11-25 12:30:00,24.29,24.3,24.26,24.28,206400.0,15.391,15.3973,15.372,15.3847,206400.0
2005-11-25 13:00:00,24.28,24.28,24.28,24.28,39200.0,15.3847,15.3847,15.3847,15.3847,39200.0
2005-11-25 13:30:00,24.28,24.28,24.28,24.28,400.0,15.3847,15.3847,15.3847,15.3847,400.0
2005-11-25 14:00:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:30:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:00:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:30:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-28 09:30:00,24.28,24.3,24.18,24.25,235400.0,15.3847,15.3973,15.3213,15.3657,235400.0
2005-11-28 10:00:00,24.25,24.28,24.23,24.27,123600.0,15.3657,15.3847,15.353,15.3783,123600.0
2005-11-28 10:30:00,24.27,24.3,24.23,24.23,238000.0,15.3783,15.3973,15.353,15.353,238000.0
2005-11-28 11:00:00,24.23,24.25,24.14,24.16,539600.0,15.353,15.3657,15.296,15.3086,539600.0
2005-11-28 11:30:00,24.16,24.17,24.09,24.1,240000.0,15.3086,15.315,15.2643,15.2706,240000.0
2005-11-28 12:00:00,24.11,24.19,24.1,24.12,191600.0,15.277,15.3276,15.2706,15.2833,191600.0
2005-11-28 12:30:00,24.12,24.18,24.1,24.17,173000.0,15.2833,15.3213,15.2706,15.315,173000.0
2005-11-28 13:00:00,24.17,24.2,24.14,24.17,139000.0,15.315,15.334,15.296,15.315,139000.0
2005-11-28 13:30:00,24.17,24.18,24.11,24.11,129200.0,15.315,15.3213,15.277,15.277,129200.0
2005-11-28 14:00:00,24.11,24.11,24.03,24.05,193600.0,15.277,15.277,15.2263,15.2389,193600.0
2005-11-28 14:30:00,24.04,24.06,24.0,24.03,259800.0,15.2326,15.2453,15.2073,15.2263,259800.0
2005-11-28 15:00:00,24.03,24.04,23.92,23.96,292000.0,15.2263,15.2326,15.1566,15.1819,292000.0
2005-11-28 15:30:00,23.96,23.98,23.9,23.93,533200.0,15.1819,15.1946,15.1439,15.1629,533200.0
2005-11-29 09:30:00,24.09,24.3,24.09,24.3,382200.0,15.2643,15.3973,15.2643,15.3973,382200.0
2005-11-29 10:00:00,24.3,24.33,24.18,24.29,277600.0,15.3973,15.4164,15.3213,15.391,277600.0
2005-11-29 10:30:00,24.29,24.3,24.24,24.26,161400.0,15.391,15.3973,15.3593,15.372,161400.0
2005-11-29 11:00:00,24.25,24.34,24.25,24.33,404000.0,15.3657,15.4227,15.3657,15.4164,404000.0
2005-11-29 11:30:00,24.34,24.36,24.32,24.35,176800.0,15.4227,15.4354,15.41,15.429,176800.0
2005-11-29 12:00:00,24.34,24.36,24.34,24.34,109600.0,15.4227,15.4354,15.4227,15.4227,109600.0
2005-11-29 12:30:00,24.34,24.36,24.32,24.36,120000.0,15.4227,15.4354,15.41,15.4354,120000.0
2005-11-29 13:00:00,24.36,24.36,24.34,24.34,148200.0,15.4354,15.4354,15.4227,15.4227,148200.0
2005-11-29 13:30:00,24.34,24.36,24.29,24.32,116000.0,15.4227,15.4354,15.391,15.41,116000.0
2005-11-29 14:00:00,24.32,24.34,24.29,24.31,114400.0,15.41,15.4227,15.391,15.4037,114400.0
2005-11-29 14:30:00,24.31,24.38,24.31,24.35,132800.0,15.4037,15.448,15.4037,15.429,132800.0
2005-11-29 15:00:00,24.35,24.36,24.32,24.35,186800.0,15.429,15.4354,15.41,15.429,186800.0
2005-11-29 15:30:00,24.35,24.35,24.27,24.28,304000.0,15.429,15.429,15.3783,15.3847,304000.0
2005-11-30 09:30:00,24.33,24.33,24.19,24.2,150400.0,15.4164,15.4164,15.3276,15.334,150400.0
2005-11-30 10:00:00,24.2,24.22,24.11,24.18,231800.0,15.334,15.3467,15.277,15.3213,231800.0
2005-11-30 10:30:00,24.17,24.23,24.14,24.15,226000.0,15.315,15.353,15.296,15.3023,226000.0
2005-11-30 11:00:00,24.15,24.18,24.08,24.14,107200.0,15.3023,15.3213,15.2579,15.296,107200.0
2005-11-30 11:30:00,24.14,24.18,24.13,24.16,140800.0,15.296,15.3213,15.2896,15.3086,140800.0
2005-11-30 12:00:00,24.17,24.24,24.16,24.23,200800.0,15.315,15.3593,15.3086,15.353,200800.0
2005-11-30 12:30:00,24.23,24.24,24.18,24.18,248400.0,15.353,15.3593,15.3213,15.3213,248400.0
2005-11-30 13:00:00,24.18,24.2,24.16,24.18,147800.0,15.3213,15.334,15.3086,15.3213,147800.0
2005-11-30 13:30:00,24.18,24.18,24.15,24.15,111400.0,15.3213,15.3213,15.3023,15.3023,111400.0
2005-11-30 14:00:00,24.16,24.22,24.15,24.16,175000.0,15.3086,15.3467,15.3023,15.3086,175000.0
2005-11-30 14:30:00,24.15,24.16,24.07,24.08,204800.0,15.3023,15.3086,15.2516,15.2579,204800.0
2005-11-30 15:00:00,24.08,24.11,24.03,24.06,235000.0,15.2579,15.277,15.2263,15.2453,235000.0
2005-11-30 15:30:00,24.06,24.07,23.98,23.99,397600.0,15.2453,15.2516,15.1946,15.2009,397600.0
2005-12-01 09:30:00,24.08,24.11,24.0,24.04,244800.0,15.2579,15.277,15.2073,15.2326,244800.0
2005-12-01 10:00:00,24.05,24.08,23.97,24.0,139200.0,15.2389,15.2579,15.1882,15.2073,139200.0
2005-12-01 10:30:00,24.01,24.07,23.99,24.06,135800.0,15.2136,15.2516,15.2009,15.2453,135800.0
2005-12-01 11:00:00,24.06,24.11,24.06,24.11,162800.0,15.2453,15.277,15.2453,15.277,162800.0
2005-12-01 11:30:00,24.11,24.25,24.11,24.13,221000.0,15.277,15.3657,15.277,15.2896,221000.0
2005-12-01 12:00:00,24.13,24.16,24.12,24.15,106600.0,15.2896,15.3086,15.2833,15.3023,106600.0
2005-12-01 12:30:00,24.15,24.19,24.14,24.16,119200.0,15.3023,15.3276,15.296,15.3086,119200.0
2005-12-01 13:00:00,24.17,24.18,24.14,24.16,123800.0,15.315,15.3213,15.296,15.3086,123800.0
2005-12-01 13:30:00,24.15,24.17,24.1,24.11,125000.0,15.3023,15.315,15.2706,15.277,125000.0
2005-12-01 14:00:00,24.11,24.15,24.1,24.11,117400.0,15.277,15.3023,15.2706,15.277,117400.0
2005-12-01 14:30:00,24.11,24.12,24.1,24.11,137400.0,15.277,15.2833,15.2706,15.277,137400.0
2005-12-01 15:00:00,24.11,24.13,24.08,24.09,117400.0,15.277,15.2896,15.2579,15.2643,117400.0
2005-12-01 15:30:00,24.09,24.13,24.08,24.09,244000.0,15.2643,15.2896,15.2579,15.2643,244000.0
2005-12-02 09:30:00,24.1,24.16,24.01,24.02,155400.0,15.2706,15.3086,15.2136,15.2199,155400.0
2005-12-02 10:00:00,24.03,24.07,24.02,24.05,102600.0,15.2263,15.2516,15.2199,15.2389,102600.0
2005-12-02 10:30:00,24.06,24.11,24.04,24.11,350600.0,15.2453,15.277,15.2326,15.277,350600.0
2005-12-02 11:00:00,24.11,24.11,24.06,24.09,374800.0,15.277,15.277,15.2453,15.2643,374800.0
2005-12-02 11:30:00,24.09,24.09,24.03,24.04,116800.0,15.2643,15.2643,15.2263,15.2326,116800.0
2005-12-02 12:00:00,24.04,24.04,23.98,24.0,146600.0,15.2326,15.2326,15.1946,15.2073,146600.0
2005-12-02 12:30:00,24.0,24.0,23.97,23.99,122200.0,15.2073,15.2073,15.1882,15.2009,122200.0
2005-12-02 13:00:00,24.1,24.1,23.98,24.0,124000.0,15.2706,15.2706,15.1946,15.2073,124000.0
2005-12-02 13:30:00,24.0,24.0,23.99,24.0,122200.0,15.2073,15.2073,15.2009,15.2073,122200.0
2005-12-02 14:00:00,24.0,24.0,23.98,24.0,90400.0,15.2073,15.2073,15.1946,15.2073,90400.0
2005-12-02 14:30:00,24.0,24.01,23.98,24.0,112600.0,15.2073,15.2136,15.1946,15.2073,112600.0
2005-12-02 15:00:00,24.0,24.02,23.99,24.0,220800.0,15.2073,15.2199,15.2009,15.2073,220800.0
2005-12-02 15:30:00,24.01,24.03,23.99,24.01,160400.0,15.2136,15.2263,15.2009,15.2136,160400.0
2005-12-05 09:30:00,24.0,24.01,23.84,23.92,264400.0,15.2073,15.2136,15.1059,15.1566,264400.0
2005-12-05 10:00:00,23.92,23.92,23.83,23.84,143400.0,15.1566,15.1566,15.0995,15.1059,143400.0
2005-12-05 10:30:00,23.84,23.93,23.84,23.89,140400.0,15.1059,15.1629,15.1059,15.1376,140400.0
2005-12-05 11:00:00,23.9,23.93,23.89,23.92,98600.0,15.1439,15.1629,15.1376,15.1566,98600.0
2005-12-05 11:30:00,23.92,23.93,23.91,23.92,115800.0,15.1566,15.1629,15.1502,15.1566,115800.0
2005-12-05 12:00:00,23.93,23.93,23.9,23.91,64800.0,15.1629,15.1629,15.1439,15.1502,64800.0
2005-12-05 12:30:00,23.91,23.95,23.9,23.94,119000.0,15.1502,15.1756,15.1439,15.1692,119000.0
2005-12-05 13:00:00,23.94,23.97,23.93,23.95,71400.0,15.1692,15.1882,15.1629,15.1756,71400.0
2005-12-05 13:30:00,23.95,23.95,23.92,23.93,67600.0,15.1756,15.1756,15.1566,15.1629,67600.0
2005-12-05 14:00:00,23.94,23.94,23.91,23.93,77600.0,15.1692,15.1692,15.1502,15.1629,77600.0
2005-12-05 14:30:00,23.93,23.95,23.93,23.94,115000.0,15.1629,15.1756,15.1629,15.1692,115000.0
2005-12-05 15:00:00,23.93,23.94,23.91,23.92,144200.0,15.1629,15.1692,15.1502,15.1566,144200.0
2005-12-05 15:30:00,23.92,23.95,23.91,23.93,187000.0,15.1566,15.1756,15.1502,15.1629,187000.0
2005-12-06 09:30:00,24.0,24.1,24.0,24.0,263400.0,15.2073,15.2706,15.2073,15.2073,263400.0
2005-12-06 10:00:00,24.0,24.02,23.96,24.02,182200.0,15.2073,15.2199,15.1819,15.2199,182200.0
2005-12-06 10:30:00,24.02,24.02,23.93,23.95,133200.0,15.2199,15.2199,15.1629,15.1756,133200.0
2005-12-06 11:00:00,23.95,23.96,23.9,23.93,108200.0,15.1756,15.1819,15.1439,15.1629,108200.0
2005-12-06 11:30:00,23.93,23.95,23.88,23.92,133400.0,15.1629,15.1756,15.1312,15.1566,133400.0
2005-12-06 12:00:00,23.92,24.0,23.92,24.0,128600.0,15.1566,15.2073,15.1566,15.2073,128600.0
2005-12-06 12:30:00,23.99,24.0,23.98,23.98,58600.0,15.2009,15.2073,15.1946,15.1946,58600.0
2005-12-06 13:00:00,23.98,24.0,23.97,23.99,97600.0,15.1946,15.2073,15.1882,15.2009,97600.0
2005-12-06 13:30:00,23.99,24.0,23.95,23.99,138000.0,15.2009,15.2073,15.1756,15.2009,138000.0
2005-12-06 14:00:00,23.99,23.99,23.97,23.97,175200.0,15.2009,15.2009,15.1882,15.1882,175200.0
2005-12-06 14:30:00,23.97,23.98,23.93,23.93,130200.0,15.1882,15.1946,15.1629,15.1629,130200.0
2005-12-06 15:00:00,23.93,23.93,23.8,23.8,210200.0,15.1629,15.1629,15.0805,15.0805,210200.0
2005-12-06 15:30:00,23.81,23.84,23.74,23.76,303000.0,15.0869,15.1059,15.0425,15.0552,303000.0
2005-12-07 09:30:00,23.79,23.79,23.68,23.71,203600.0,15.0742,15.0742,15.0045,15.0235,203600.0
2005-12-07 10:00:00,23.71,23.75,23.69,23.74,102800.0,15.0235,15.0488,15.0108,15.0425,102800.0
2005-12-07 10:30:00,23.74,23.77,23.57,23.6,718400.0,15.0425,15.0615,14.9348,14.9538,718400.0
2005-12-07 11:00:00,23.59,23.61,23.48,23.48,212000.0,14.9475,14.9601,14.8778,14.8778,212000.0
2005-12-07 11:30:00,23.48,23.51,23.39,23.5,277400.0,14.8778,14.8968,14.8207,14.8904,277400.0
2005-12-07 12:00:00,23.49,23.53,23.47,23.52,159600.0,14.8841,14.9094,14.8714,14.9031,159600.0
2005-12-07 12:30:00,23.52,23.54,23.49,23.51,154000.0,14.9031,14.9158,14.8841,14.8968,154000.0
2005-12-07 13:00:00,23.52,23.53,23.44,23.44,129400.0,14.9031,14.9094,14.8524,14.8524,129400.0
2005-12-07 13:30:00,23.44,23.5,23.41,23.46,195600.0,14.8524,14.8904,14.8334,14.8651,195600.0
2005-12-07 14:00:00,23.46,23.48,23.39,23.46,157600.0,14.8651,14.8778,14.8207,14.8651,157600.0
2005-12-07 14:30:00,23.46,23.52,23.44,23.47,172200.0,14.8651,14.9031,14.8524,14.8714,172200.0
2005-12-07 15:00:00,23.47,23.48,23.43,23.47,167400.0,14.8714,14.8778,14.8461,14.8714,167400.0
2005-12-07 15:30:00,23.47,23.56,23.46,23.53,363400.0,14.8714,14.9285,14.8651,14.9094,363400.0
2005-12-08 09:30:00,23.56,23.56,23.35,23.43,221600.0,14.9285,14.9285,14.7954,14.8461,221600.0
2005-12-08 10:00:00,23.42,23.45,23.35,23.39,107000.0,14.8397,14.8588,14.7954,14.8207,107000.0
2005-12-08 10:30:00,23.39,23.47,23.33,23.45,216400.0,14.8207,14.8714,14.7827,14.8588,216400.0
2005-12-08 11:00:00,23.46,23.47,23.42,23.43,191000.0,14.8651,14.8714,14.8397,14.8461,191000.0
2005-12-08 11:30:00,23.42,23.49,23.41,23.49,186200.0,14.8397,14.8841,14.8334,14.8841,186200.0
2005-12-08 12:00:00,23.49,23.52,23.48,23.5,57000.0,14.8841,14.9031,14.8778,14.8904,57000.0
2005-12-08 12:30:00,23.49,23.5,23.44,23.5,97800.0,14.8841,14.8904,14.8524,14.8904,97800.0
2005-12-08 13:00:00,23.5,23.5,23.37,23.41,117600.0,14.8904,14.8904,14.8081,14.8334,117600.0
2005-12-08 13:30:00,23.41,23.45,23.33,23.4,200800.0,14.8334,14.8588,14.7827,14.8271,200800.0
2005-12-08 14:00:00,23.4,23.41,23.34,23.37,168800.0,14.8271,14.8334,14.7891,14.8081,168800.0
2005-12-08 14:30:00,23.37,23.37,23.32,23.33,277400.0,14.8081,14.8081,14.7764,14.7827,277400.0
2005-12-08 15:00:00,23.32,23.35,23.28,23.3,290400.0,14.7764,14.7954,14.751,14.7637,290400.0
2005-12-08 15:30:00,23.3,23.36,23.3,23.34,370000.0,14.7637,14.8017,14.7637,14.7891,370000.0
2005-12-09 09:30:00,23.43,23.45,23.35,23.36,394600.0,14.8461,14.8588,14.7954,14.8017,394600.0
2005-12-09 10:00:00,23.36,23.44,23.36,23.4,314600.0,14.8017,14.8524,14.8017,14.8271,314600.0
2005-12-09 10:30:00,23.41,23.43,23.39,23.42,278600.0,14.8334,14.8461,14.8207,14.8397,278600.0
2005-12-09 11:00:00,23.42,23.45,23.39,23.42,167800.0,14.8397,14.8588,14.8207,14.8397,167800.0
2005-12-09 11:30:00,23.42,23.46,23.42,23.45,175600.0,14.8397,14.8651,14.8397,14.8588,175600.0
2005-12-09 12:00:00,23.45,23.52,23.43,23.49,148000.0,14.8588,14.9031,14.8461,14.8841,148000.0
2005-12-09 12:30:00,23.49,23.52,23.46,23.52,130200.0,14.8841,14.9031,14.8651,14.9031,130200.0
2005-12-09 13:00:00,23.52,23.53,23.47,23.47,170800.0,14.9031,14.9094,14.8714,14.8714,170800.0
2005-12-09 13:30:00,23.48,23.5,23.45,23.45,198600.0,14.8778,14.8904,14.8588,14.8588,198600.0
2005-12-09 14:00:00,23.45,23.53,23.45,23.53,100800.0,14.8588,14.9094,14.8588,14.9094,100800.0
2005-12-09 14:30:00,23.53,23.54,23.48,23.5,147000.0,14.9094,14.9158,14.8778,14.8904,147000.0
2005-12-09 15:00:00,23.49,23.5,23.43,23.48,153600.0,14.8841,14.8904,14.8461,14.8778,153600.0
2005-12-09 15:30:00,23.47,23.49,23.43,23.43,235200.0,14.8714,14.8841,14.8461,14.8461,235200.0
2005-12-12 09:30:00,23.5,23.55,23.46,23.52,276800.0,14.8904,14.9221,14.8651,14.9031,276800.0
2005-12-12 10:00:00,23.54,23.54,23.5,23.54,153400.0,14.9158,14.9158,14.8904,14.9158,153400.0
2005-12-12 10:30:00,23.54,23.54,23.5,23.53,396600.0,14.9158,14.9158,14.8904,14.9094,396600.0
2005-12-12 11:00:00,23.53,23.54,23.41,23.48,405800.0,14.9094,14.9158,14.8334,14.8778,405800.0
2005-12-12 11:30:00,23.48,23.54,23.46,23.5,153600.0,14.8778,14.9158,14.8651,14.8904,153600.0
2005-12-12 12:00:00,23.5,23.52,23.47,23.48,154000.0,14.8904,14.9031,14.8714,14.8778,154000.0
2005-12-12 12:30:00,23.48,23.5,23.46,23.5,272000.0,14.8778,14.8904,14.8651,14.8904,272000.0
2005-12-12 13:00:00,23.5,23.53,23.45,23.51,135600.0,14.8904,14.9094,14.8588,14.8968,135600.0
2005-12-12 13:30:00,23.51,23.54,23.5,23.5,87600.0,14.8968,14.9158,14.8904,14.8904,87600.0
2005-12-12 14:00:00,23.5,23.53,23.5,23.51,73400.0,14.8904,14.9094,14.8904,14.8968,73400.0
2005-12-12 14:30:00,23.51,23.54,23.5,23.52,202200.0,14.8968,14.9158,14.8904,14.9031,202200.0
2005-12-12 15:00:00,23.53,23.54,23.51,23.53,121800.0,14.9094,14.9158,14.8968,14.9094,121800.0
2005-12-12 15:30:00,23.53,23.56,23.53,23.54,211200.0,14.9094,14.9285,14.9094,14.9158,211200.0
2005-12-13 09:30:00,23.54,23.6,23.43,23.52,131600.0,14.9158,14.9538,14.8461,14.9031,131600.0
2005-12-13 10:00:00,23.51,23.58,23.5,23.54,139200.0,14.8968,14.9411,14.8904,14.9158,139200.0
2005-12-13 10:30:00,23.54,23.61,23.54,23.56,147600.0,14.9158,14.9601,14.9158,14.9285,147600.0
2005-12-13 11:00:00,23.56,23.58,23.54,23.55,148200.0,14.9285,14.9411,14.9158,14.9221,148200.0
2005-12-13 11:30:00,23.55,23.59,23.55,23.57,82400.0,14.9221,14.9475,14.9221,14.9348,82400.0
2005-12-13 12:00:00,23.56,23.59,23.55,23.57,76000.0,14.9285,14.9475,14.9221,14.9348,76000.0
2005-12-13 12:30:00,23.56,23.58,23.55,23.56,90600.0,14.9285,14.9411,14.9221,14.9285,90600.0
2005-12-13 13:00:00,23.56,23.6,23.55,23.6,83000.0,14.9285,14.9538,14.9221,14.9538,83000.0
2005-12-13 13:30:00,23.6,23.62,23.58,23.58,164600.0,14.9538,14.9665,14.9411,14.9411,164600.0
2005-12-13 14:00:00,23.58,23.75,23.57,23.7,302400.0,14.9411,15.0488,14.9348,15.0172,302400.0
2005-12-13 14:30:00,23.71,23.85,23.65,23.84,414800.0,15.0235,15.1122,14.9855,15.1059,414800.0
2005-12-13 15:00:00,23.84,23.85,23.77,23.81,305200.0,15.1059,15.1122,15.0615,15.0869,305200.0
2005-12-13 15:30:00,23.81,23.81,23.75,23.75,348600.0,15.0869,15.0869,15.0488,15.0488,348600.0
2005-12-14 09:30:00,23.75,23.79,23.67,23.75,374200.0,15.0488,15.0742,14.9982,15.0488,374200.0
2005-12-14 10:00:00,23.75,23.8,23.72,23.76,183600.0,15.0488,15.0805,15.0298,15.0552,183600.0
2005-12-14 10:30:00,23.76,23.81,23.75,23.78,150800.0,15.0552,15.0869,15.0488,15.0679,150800.0
2005-12-14 11:00:00,23.78,23.81,23.74,23.8,126800.0,15.0679,15.0869,15.0425,15.0805,126800.0
2005-12-14 11:30:00,23.81,23.83,23.78,23.78,168200.0,15.0869,15.0995,15.0679,15.0679,168200.0
2005-12-14 12:00:00,23.78,23.83,23.78,23.81,67800.0,15.0679,15.0995,15.0679,15.0869,67800.0
2005-12-14 12:30:00,23.81,23.85,23.81,23.85,109000.0,15.0869,15.1122,15.0869,15.1122,109000.0
2005-12-14 13:00:00,23.85,23.86,23.81,23.86,127200.0,15.1122,15.1185,15.0869,15.1185,127200.0
2005-12-14 13:30:00,23.86,23.93,23.85,23.91,175400.0,15.1185,15.1629,15.1122,15.1502,175400.0
2005-12-14 14:00:00,23.91,23.95,23.88,23.88,131200.0,15.1502,15.1756,15.1312,15.1312,131200.0
2005-12-14 14:30:00,23.89,23.92,23.87,23.92,229200.0,15.1376,15.1566,15.1249,15.1566,229200.0
2005-12-14 15:00:00,23.91,23.97,23.91,23.93,272800.0,15.1502,15.1882,15.1502,15.1629,272800.0
2005-12-14 15:30:00,23.92,23.93,23.91,23.92,234800.0,15.1566,15.1629,15.1502,15.1566,234800.0
2005-12-15 09:30:00,23.96,23.99,23.88,23.93,427000.0,15.1819,15.2009,15.1312,15.1629,427000.0
2005-12-15 10:00:00,23.93,23.98,23.79,23.79,189600.0,15.1629,15.1946,15.0742,15.0742,189600.0
2005-12-15 10:30:00,23.8,23.84,23.75,23.81,126800.0,15.0805,15.1059,15.0488,15.0869,126800.0
2005-12-15 11:00:00,23.81,23.81,23.76,23.78,113400.0,15.0869,15.0869,15.0552,15.0679,113400.0
2005-12-15 11:30:00,23.78,23.81,23.77,23.8,180400.0,15.0679,15.0869,15.0615,15.0805,180400.0
2005-12-15 12:00:00,23.8,23.83,23.79,23.83,186800.0,15.0805,15.0995,15.0742,15.0995,186800.0
2005-12-15 12:30:00,23.83,23.83,23.8,23.81,85600.0,15.0995,15.0995,15.0805,15.0869,85600.0
2005-12-15 13:00:00,23.81,23.84,23.78,23.83,94400.0,15.0869,15.1059,15.0679,15.0995,94400.0
2005-12-15 13:30:00,23.83,23.85,23.8,23.81,123600.0,15.0995,15.1122,15.0805,15.0869,123600.0
2005-12-15 14:00:00,23.81,23.83,23.8,23.8,83000.0,15.0869,15.0995,15.0805,15.0805,83000.0
2005-12-15 14:30:00,23.8,23.82,23.75,23.8,134200.0,15.0805,15.0932,15.0488,15.0805,134200.0
2005-12-15 15:00:00,23.79,23.83,23.75,23.81,142200.0,15.0742,15.0995,15.0488,15.0869,142200.0
2005-12-15 15:30:00,23.81,23.84,23.8,23.82,365200.0,15.0869,15.1059,15.0805,15.0932,365200.0
2005-12-16 09:30:00,23.81,23.93,23.81,23.89,1445000.0,15.0869,15.1629,15.0869,15.1376,1445000.0
2005-12-16 10:00:00,23.9,23.9,23.84,23.85,262200.0,15.1439,15.1439,15.1059,15.1122,262200.0
2005-12-16 10:30:00,23.85,23.86,23.83,23.85,332000.0,15.1122,15.1185,15.0995,15.1122,332000.0
2005-12-16 11:00:00,23.85,23.85,23.81,23.83,1583200.0,15.1122,15.1122,15.0869,15.0995,1583200.0
2005-12-16 11:30:00,23.83,23.83,23.75,23.78,237800.0,15.0995,15.0995,15.0488,15.0679,237800.0
2005-12-16 12:00:00,23.78,23.82,23.78,23.79,66600.0,15.0679,15.0932,15.0679,15.0742,66600.0
2005-12-16 12:30:00,23.79,23.82,23.77,23.82,251800.0,15.0742,15.0932,15.0615,15.0932,251800.0
2005-12-16 13:00:00,23.82,23.82,23.8,23.82,70800.0,15.0932,15.0932,15.0805,15.0932,70800.0
2005-12-16 13:30:00,23.82,23.85,23.82,23.83,186400.0,15.0932,15.1122,15.0932,15.0995,186400.0
2005-12-16 14:00:00,23.83,23.85,23.82,23.83,61200.0,15.0995,15.1122,15.0932,15.0995,61200.0
2005-12-16 14:30:00,23.83,23.84,23.75,23.75,223200.0,15.0995,15.1059,15.0488,15.0488,223200.0
2005-12-16 15:00:00,23.75,23.77,23.74,23.75,220600.0,15.0488,15.0615,15.0425,15.0488,220600.0
2005-12-16 15:30:00,23.75,23.8,23.74,23.77,312600.0,15.0488,15.0805,15.0425,15.0615,312600.0
2005-12-19 09:30:00,23.75,23.75,23.59,23.62,227000.0,15.0488,15.0488,14.9475,14.9665,227000.0
2005-12-19 10:00:00,23.62,23.65,23.61,23.62,256600.0,14.9665,14.9855,14.9601,14.9665,256600.0
2005-12-19 10:30:00,23.62,23.67,23.62,23.65,220400.0,14.9665,14.9982,14.9665,14.9855,220400.0
2005-12-19 11:00:00,23.65,23.71,23.64,23.7,229800.0,14.9855,15.0235,14.9791,15.0172,229800.0
2005-12-19 11:30:00,23.7,23.72,23.68,23.72,83200.0,15.0172,15.0298,15.0045,15.0298,83200.0
2005-12-19 12:00:00,23.72,23.73,23.68,23.7,97600.0,15.0298,15.0362,15.0045,15.0172,97600.0
2005-12-19 12:30:00,23.7,23.71,23.67,23.7,53600.0,15.0172,15.0235,14.9982,15.0172,53600.0
2005-12-19 13:00:00,23.7,23.7,23.65,23.67,113200.0,15.0172,15.0172,14.9855,14.9982,113200.0
2005-12-19 13:30:00,23.67,23.68,23.65,23.67,175400.0,14.9982,15.0045,14.9855,14.9982,175400.0
2005-12-19 14:00:00,23.66,23.67,23.58,23.58,96800.0,14.9918,14.9982,14.9411,14.9411,96800.0
2005-12-19 14:30:00,23.58,23.59,23.53,23.54,125000.0,14.9411,14.9475,14.9094,14.9158,125000.0
2005-12-19 15:00:00,23.54,23.54,23.47,23.49,295800.0,14.9158,14.9158,14.8714,14.8841,295800.0
2005-12-19 15:30:00,23.49,23.5,23.48,23.5,214800.0,14.8841,14.8904,14.8778,14.8904,214800.0
2005-12-20 09:30:00,23.5,23.64,23.48,23.61,310600.0,14.8904,14.9791,14.8778,14.9601,310600.0
2005-12-20 10:00:00,23.61,23.62,23.56,23.58,110400.0,14.9601,14.9665,14.9285,14.9411,110400.0
2005-12-20 10:30:00,23.58,23.61,23.56,23.59,100400.0,14.9411,14.9601,14.9285,14.9475,100400.0
2005-12-20 11:00:00,23.6,23.61,23.56,23.58,111800.0,14.9538,14.9601,14.9285,14.9411,111800.0
2005-12-20 11:30:00,23.58,23.6,23.56,23.57,97200.0,14.9411,14.9538,14.9285,14.9348,97200.0
2005-12-20 12:00:00,23.57,23.62,23.57,23.6,102200.0,14.9348,14.9665,14.9348,14.9538,102200.0
2005-12-20 12:30:00,23.6,23.61,23.56,23.59,121400.0,14.9538,14.9601,14.9285,14.9475,121400.0
2005-12-20 13:00:00,23.59,23.6,23.58,23.59,81200.0,14.9475,14.9538,14.9411,14.9475,81200.0
2005-12-20 13:30:00,23.59,23.6,23.57,23.59,70200.0,14.9475,14.9538,14.9348,14.9475,70200.0
2005-12-20 14:00:00,23.59,23.59,23.55,23.57,143000.0,14.9475,14.9475,14.9221,14.9348,143000.0
2005-12-20 14:30:00,23.57,23.58,23.54,23.55,190000.0,14.9348,14.9411,14.9158,14.9221,190000.0
2005-12-20 15:00:00,23.55,23.56,23.47,23.47,258200.0,14.9221,14.9285,14.8714,14.8714,258200.0
2005-12-20 15:30:00,23.47,23.52,23.47,23.52,192600.0,14.8714,14.9031,14.8714,14.9031,192600.0
2005-12-21 09:30:00,23.52,23.55,23.46,23.54,273600.0,14.9031,14.9221,14.8651,14.9158,273600.0
2005-12-21 10:00:00,23.54,23.58,23.54,23.57,166200.0,14.9158,14.9411,14.9158,14.9348,166200.0
2005-12-21 10:30:00,23.57,23.57,23.52,23.53,188800.0,14.9348,14.9348,14.9031,14.9094,188800.0
2005-12-21 11:00:00,23.53,23.55,23.5,23.52,176000.0,14.9094,14.9221,14.8904,14.9031,176000.0
2005-12-21 11:30:00,23.53,23.53,23.48,23.49,250400.0,14.9094,14.9094,14.8778,14.8841,250400.0
2005-12-21 12:00:00,23.48,23.51,23.48,23.5,543600.0,14.8778,14.8968,14.8778,14.8904,543600.0
2005-12-21 12:30:00,23.5,23.54,23.5,23.52,256600.0,14.8904,14.9158,14.8904,14.9031,256600.0
2005-12-21 13:00:00,23.52,23.52,23.5,23.52,167800.0,14.9031,14.9031,14.8904,14.9031,167800.0
2005-12-21 13:30:00,23.51,23.52,23.5,23.51,177400.0,14.8968,14.9031,14.8904,14.8968,177400.0
2005-12-21 14:00:00,23.5,23.54,23.5,23.52,105800.0,14.8904,14.9158,14.8904,14.9031,105800.0
2005-12-21 14:30:00,23.52,23.53,23.48,23.49,325000.0,14.9031,14.9094,14.8778,14.8841,325000.0
2005-12-21 15:00:00,23.49,23.53,23.48,23.52,158400.0,14.8841,14.9094,14.8778,14.9031,158400.0
2005-12-21 15:30:00,23.51,23.54,23.5,23.53,280000.0,14.8968,14.9158,14.8904,14.9094,280000.0
2005-12-22 09:30:00,23.55,23.56,23.5,23.54,107800.0,14.9221,14.9285,14.8904,14.9158,107800.0
2005-12-22 10:00:00,23.54,23.56,23.5,23.51,102000.0,14.9158,14.9285,14.8904,14.8968,102000.0
2005-12-22 10:30:00,23.51,23.54,23.47,23.49,111200.0,14.8968,14.9158,14.8714,14.8841,111200.0
2005-12-22 11:00:00,23.49,23.5,23.46,23.47,118600.0,14.8841,14.8904,14.8651,14.8714,118600.0
2005-12-22 11:30:00,23.47,23.47,23.43,23.45,127200.0,14.8714,14.8714,14.8461,14.8588,127200.0
2005-12-22 12:00:00,23.45,23.45,23.36,23.39,108400.0,14.8588,14.8588,14.8017,14.8207,108400.0
2005-12-22 12:30:00,23.39,23.39,23.35,23.38,99400.0,14.8207,14.8207,14.7954,14.8144,99400.0
2005-12-22 13:00:00,23.38,23.39,23.36,23.38,66800.0,14.8144,14.8207,14.8017,14.8144,66800.0
2005-12-22 13:30:00,23.38,23.39,23.35,23.35,213800.0,14.8144,14.8207,14.7954,14.7954,213800.0
2005-12-22 14:00:00,23.36,23.41,23.35,23.36,125400.0,14.8017,14.8334,14.7954,14.8017,125400.0
2005-12-22 14:30:00,23.36,23.45,23.36,23.44,94000.0,14.8017,14.8588,14.8017,14.8524,94000.0
2005-12-22 15:00:00,23.45,23.55,23.4,23.47,104200.0,14.8588,14.9221,14.8271,14.8714,104200.0
2005-12-22 15:30:00,23.47,23.49,23.43,23.48,266000.0,14.8714,14.8841,14.8461,14.8778,266000.0
2005-12-23 09:30:00,23.47,23.47,23.43,23.44,96000.0,14.8714,14.8714,14.8461,14.8524,96000.0
2005-12-23 10:00:00,23.43,23.43,23.36,23.42,135000.0,14.8461,14.8461,14.8017,14.8397,135000.0
2005-12-23 10:30:00,23.42,23.43,23.4,23.4,81200.0,14.8397,14.8461,14.8271,14.8271,81200.0
2005-12-23 11:00:00,23.4,23.43,23.4,23.42,66000.0,14.8271,14.8461,14.8271,14.8397,66000.0
2005-12-23 11:30:00,23.42,23.43,23.4,23.43,76000.0,14.8397,14.8461,14.8271,14.8461,76000.0
2005-12-23 12:00:00,23.43,23.47,23.43,23.46,45000.0,14.8461,14.8714,14.8461,14.8651,45000.0
2005-12-23 12:30:00,23.46,23.47,23.43,23.45,38400.0,14.8651,14.8714,14.8461,14.8588,38400.0
2005-12-23 13:00:00,23.45,23.45,23.41,23.41,27600.0,14.8588,14.8588,14.8334,14.8334,27600.0
2005-12-23 13:30:00,23.41,23.43,23.39,23.4,37600.0,14.8334,14.8461,14.8207,14.8271,37600.0
2005-12-23 14:00:00,23.39,23.42,23.38,23.41,48800.0,14.8207,14.8397,14.8144,14.8334,48800.0
2005-12-23 14:30:00,23.41,23.43,23.4,23.4,45000.0,14.8334,14.8461,14.8271,14.8271,45000.0
2005-12-23 15:00:00,23.41,23.43,23.41,23.41,61400.0,14.8334,14.8461,14.8334,14.8334,61400.0
2005-12-23 15:30:00,23.41,23.47,23.4,23.45,96400.0,14.8334,14.8714,14.8271,14.8588,96400.0
2005-12-27 09:30:00,23.52,23.58,23.49,23.57,126600.0,14.9031,14.9411,14.8841,14.9348,126600.0
2005-12-27 10:00:00,23.58,23.64,23.57,23.64,96600.0,14.9411,14.9791,14.9348,14.9791,96600.0
2005-12-27 10:30:00,23.64,23.65,23.6,23.61,80600.0,14.9791,14.9855,14.9538,14.9601,80600.0
2005-12-27 11:00:00,23.61,23.63,23.58,23.59,86200.0,14.9601,14.9728,14.9411,14.9475,86200.0
2005-12-27 11:30:00,23.59,23.6,23.54,23.54,110600.0,14.9475,14.9538,14.9158,14.9158,110600.0
2005-12-27 12:00:00,23.54,23.54,23.43,23.46,111400.0,14.9158,14.9158,14.8461,14.8651,111400.0
2005-12-27 12:30:00,23.46,23.48,23.41,23.41,60200.0,14.8651,14.8778,14.8334,14.8334,60200.0
2005-12-27 13:00:00,23.41,23.41,23.33,23.33,126400.0,14.8334,14.8334,14.7827,14.7827,126400.0
2005-12-27 13:30:00,23.33,23.34,23.29,23.31,57200.0,14.7827,14.7891,14.7574,14.77,57200.0
2005-12-27 14:00:00,23.31,23.36,23.31,23.36,77800.0,14.77,14.8017,14.77,14.8017,77800.0
2005-12-27 14:30:00,23.36,23.36,23.32,23.32,81000.0,14.8017,14.8017,14.7764,14.7764,81000.0
2005-12-27 15:00:00,23.32,23.35,23.3,23.31,122400.0,14.7764,14.7954,14.7637,14.77,122400.0
2005-12-27 15:30:00,23.31,23.32,23.25,23.27,157600.0,14.77,14.7764,14.732,14.7447,157600.0
2005-12-28 09:30:00,23.27,23.32,23.25,23.31,119400.0,14.7447,14.7764,14.732,14.77,119400.0
2005-12-28 10:00:00,23.32,23.43,23.31,23.37,87200.0,14.7764,14.8461,14.77,14.8081,87200.0
2005-12-28 10:30:00,23.38,23.4,23.36,23.37,57600.0,14.8144,14.8271,14.8017,14.8081,57600.0
2005-12-28 11:00:00,23.36,23.42,23.36,23.41,97600.0,14.8017,14.8397,14.8017,14.8334,97600.0
2005-12-28 11:30:00,23.42,23.42,23.36,23.4,200200.0,14.8397,14.8397,14.8017,14.8271,200200.0
2005-12-28 12:00:00,23.4,23.43,23.39,23.41,79200.0,14.8271,14.8461,14.8207,14.8334,79200.0
2005-12-28 12:30:00,23.41,23.41,23.38,23.4,47600.0,14.8334,14.8334,14.8144,14.8271,47600.0
2005-12-28 13:00:00,23.4,23.4,23.38,23.39,57000.0,14.8271,14.8271,14.8144,14.8207,57000.0
2005-12-28 13:30:00,23.39,23.43,23.38,23.39,108600.0,14.8207,14.8461,14.8144,14.8207,108600.0
2005-12-28 14:00:00,23.39,23.48,23.39,23.48,77200.0,14.8207,14.8778,14.8207,14.8778,77200.0
2005-12-28 14:30:00,23.47,23.5,23.45,23.49,110800.0,14.8714,14.8904,14.8588,14.8841,110800.0
2005-12-28 15:00:00,23.49,23.5,23.48,23.48,145400.0,14.8841,14.8904,14.8778,14.8778,145400.0
2005-12-28 15:30:00,23.48,23.48,23.41,23.42,208000.0,14.8778,14.8778,14.8334,14.8397,208000.0
2005-12-29 09:30:00,23.48,23.57,23.48,23.55,99200.0,14.8778,14.9348,14.8778,14.9221,99200.0
2005-12-29 10:00:00,23.56,23.56,23.49,23.5,89600.0,14.9285,14.9285,14.8841,14.8904,89600.0
2005-12-29 10:30:00,23.5,23.51,23.41,23.44,88400.0,14.8904,14.8968,14.8334,14.8524,88400.0
2005-12-29 11:00:00,23.44,23.46,23.42,23.46,124800.0,14.8524,14.8651,14.8397,14.8651,124800.0
2005-12-29 11:30:00,23.46,23.47,23.42,23.45,96200.0,14.8651,14.8714,14.8397,14.8588,96200.0
2005-12-29 12:00:00,23.45,23.49,23.44,23.48,99600.0,14.8588,14.8841,14.8524,14.8778,99600.0
2005-12-29 12:30:00,23.49,23.51,23.48,23.51,72600.0,14.8841,14.8968,14.8778,14.8968,72600.0
2005-12-29 13:00:00,23.51,23.53,23.5,23.5,43400.0,14.8968,14.9094,14.8904,14.8904,43400.0
2005-12-29 13:30:00,23.51,23.51,23.49,23.5,33200.0,14.8968,14.8968,14.8841,14.8904,33200.0
2005-12-29 14:00:00,23.5,23.5,23.47,23.48,69200.0,14.8904,14.8904,14.8714,14.8778,69200.0
2005-12-29 14:30:00,23.48,23.48,23.44,23.45,59000.0,14.8778,14.8778,14.8524,14.8588,59000.0
2005-12-29 15:00:00,23.45,23.47,23.37,23.38,146600.0,14.8588,14.8714,14.8081,14.8144,146600.0
2005-12-29 15:30:00,23.37,23.43,23.37,23.39,198000.0,14.8081,14.8461,14.8081,14.8207,198000.0
2005-12-30 09:30:00,23.36,23.4,23.23,23.23,119600.0,14.8017,14.8271,14.7194,14.7194,119600.0
2005-12-30 10:00:00,23.24,23.36,23.23,23.25,158400.0,14.7257,14.8017,14.7194,14.732,158400.0
2005-12-30 10:30:00,23.25,23.29,23.18,23.21,192000.0,14.732,14.7574,14.6877,14.7067,192000.0
2005-12-30 11:00:00,23.23,23.25,23.23,23.24,89000.0,14.7194,14.732,14.7194,14.7257,89000.0
2005-12-30 11:30:00,23.24,23.25,23.2,23.2,98000.0,14.7257,14.732,14.7003,14.7003,98000.0
2005-12-30 12:00:00,23.2,23.21,23.18,23.18,56400.0,14.7003,14.7067,14.6877,14.6877,56400.0
2005-12-30 12:30:00,23.18,23.18,23.16,23.17,59800.0,14.6877,14.6877,14.675,14.6813,59800.0
2005-12-30 13:00:00,23.18,23.2,23.17,23.17,98600.0,14.6877,14.7003,14.6813,14.6813,98600.0
2005-12-30 13:30:00,23.17,23.21,23.17,23.2,107600.0,14.6813,14.7067,14.6813,14.7003,107600.0
2005-12-30 14:00:00,23.2,23.25,23.2,23.22,148800.0,14.7003,14.732,14.7003,14.713,148800.0
2005-12-30 14:30:00,23.22,23.25,23.22,23.25,122600.0,14.713,14.732,14.713,14.732,122600.0
2005-12-30 15:00:00,23.24,23.29,23.24,23.25,110600.0,14.7257,14.7574,14.7257,14.732,110600.0
2005-12-30 15:30:00,23.25,23.3,23.21,23.21,353800.0,14.732,14.7637,14.7067,14.7067,353800.0
2006-01-03 09:30:00,23.33,23.37,23.23,23.31,271200.0,14.7827,14.8081,14.7194,14.77,271200.0
2006-01-03 10:00:00,23.31,23.34,23.18,23.23,189800.0,14.77,14.7891,14.6877,14.7194,189800.0
2006-01-03 10:30:00,23.23,23.25,23.15,23.16,242400.0,14.7194,14.732,14.6687,14.675,242400.0
2006-01-03 11:00:00,23.16,23.2,23.13,23.18,171600.0,14.675,14.7003,14.656,14.6877,171600.0
2006-01-03 11:30:00,23.17,23.2,23.16,23.18,236000.0,14.6813,14.7003,14.675,14.6877,236000.0
2006-01-03 12:00:00,23.18,23.2,23.15,23.16,222600.0,14.6877,14.7003,14.6687,14.675,222600.0
2006-01-03 12:30:00,23.16,23.22,23.14,23.2,232600.0,14.675,14.713,14.6623,14.7003,232600.0
2006-01-03 13:00:00,23.2,23.21,23.16,23.17,178000.0,14.7003,14.7067,14.675,14.6813,178000.0
2006-01-03 13:30:00,23.17,23.18,23.13,23.16,97600.0,14.6813,14.6877,14.656,14.675,97600.0
2006-01-03 14:00:00,23.16,23.25,23.16,23.23,309800.0,14.675,14.732,14.675,14.7194,309800.0
2006-01-03 14:30:00,23.22,23.24,23.22,23.24,280000.0,14.713,14.7257,14.713,14.7257,280000.0
2006-01-03 15:00:00,23.24,23.29,23.23,23.25,384000.0,14.7257,14.7574,14.7194,14.732,384000.0
2006-01-03 15:30:00,23.25,23.3,23.24,23.28,470200.0,14.732,14.7637,14.7257,14.751,470200.0
2006-01-04 09:30:00,23.35,23.44,23.3,23.32,361400.0,14.7954,14.8524,14.7637,14.7764,361400.0
2006-01-04 10:00:00,23.33,23.35,23.32,23.35,263200.0,14.7827,14.7954,14.7764,14.7954,263200.0
2006-01-04 10:30:00,23.35,23.35,23.32,23.34,307400.0,14.7954,14.7954,14.7764,14.7891,307400.0
2006-01-04 11:00:00,23.34,23.36,23.31,23.35,251800.0,14.7891,14.8017,14.77,14.7954,251800.0
2006-01-04 11:30:00,23.36,23.44,23.36,23.42,255000.0,14.8017,14.8524,14.8017,14.8397,255000.0
2006-01-04 12:00:00,23.42,23.45,23.4,23.42,137600.0,14.8397,14.8588,14.8271,14.8397,137600.0
2006-01-04 12:30:00,23.42,23.46,23.39,23.43,368200.0,14.8397,14.8651,14.8207,14.8461,368200.0
2006-01-04 13:00:00,23.43,23.46,23.38,23.45,131600.0,14.8461,14.8651,14.8144,14.8588,131600.0
2006-01-04 13:30:00,23.45,23.46,23.39,23.44,143800.0,14.8588,14.8651,14.8207,14.8524,143800.0
2006-01-04 14:00:00,23.43,23.45,23.37,23.43,363000.0,14.8461,14.8588,14.8081,14.8461,363000.0
2006-01-04 14:30:00,23.43,23.44,23.36,23.37,229000.0,14.8461,14.8524,14.8017,14.8081,229000.0
2006-01-04 15:00:00,23.36,23.42,23.36,23.4,646800.0,14.8017,14.8397,14.8017,14.8271,646800.0
2006-01-04 15:30:00,23.41,23.43,23.39,23.42,760000.0,14.8334,14.8461,14.8207,14.8397,760000.0
2006-01-05 09:30:00,23.46,23.52,23.43,23.47,282200.0,14.8651,14.9031,14.8461,14.8714,282200.0
2006-01-05 10:00:00,23.47,23.53,23.43,23.5,291000.0,14.8714,14.9094,14.8461,14.8904,291000.0
2006-01-05 10:30:00,23.5,23.55,23.47,23.5,237600.0,14.8904,14.9221,14.8714,14.8904,237600.0
2006-01-05 11:00:00,23.51,23.57,23.5,23.57,288600.0,14.8968,14.9348,14.8904,14.9348,288600.0
2006-01-05 11:30:00,23.57,23.61,23.53,23.6,188400.0,14.9348,14.9601,14.9094,14.9538,188400.0
2006-01-05 12:00:00,23.6,23.64,23.59,23.61,231400.0,14.9538,14.9791,14.9475,14.9601,231400.0
2006-01-05 12:30:00,23.61,23.63,23.56,23.6,191600.0,14.9601,14.9728,14.9285,14.9538,191600.0
2006-01-05 13:00:00,23.6,23.61,23.56,23.6,128400.0,14.9538,14.9601,14.9285,14.9538,128400.0
2006-01-05 13:30:00,23.6,23.63,23.56,23.62,163200.0,14.9538,14.9728,14.9285,14.9665,163200.0
2006-01-05 14:00:00,23.62,23.66,23.6,23.64,171000.0,14.9665,14.9918,14.9538,14.9791,171000.0
2006-01-05 14:30:00,23.64,23.67,23.57,23.6,219600.0,14.9791,14.9982,14.9348,14.9538,219600.0
2006-01-05 15:00:00,23.61,23.62,23.55,23.6,233600.0,14.9601,14.9665,14.9221,14.9538,233600.0
2006-01-05 15:30:00,23.6,23.63,23.58,23.61,716600.0,14.9538,14.9728,14.9411,14.9601,716600.0
2006-01-06 09:30:00,24.45,24.58,24.33,24.33,618000.0,15.4924,15.5748,15.4164,15.4164,618000.0
2006-01-06 10:00:00,24.33,24.33,24.18,24.28,500200.0,15.4164,15.4164,15.3213,15.3847,500200.0
2006-01-06 10:30:00,24.27,24.28,24.18,24.21,271800.0,15.3783,15.3847,15.3213,15.3403,271800.0
2006-01-06 11:00:00,24.22,24.31,24.18,24.25,324400.0,15.3467,15.4037,15.3213,15.3657,324400.0
2006-01-06 11:30:00,24.25,24.3,24.25,24.29,225200.0,15.3657,15.3973,15.3657,15.391,225200.0
2006-01-06 12:00:00,24.29,24.36,24.29,24.34,127200.0,15.391,15.4354,15.391,15.4227,127200.0
2006-01-06 12:30:00,24.34,24.35,24.26,24.28,119200.0,15.4227,15.429,15.372,15.3847,119200.0
2006-01-06 13:00:00,24.28,24.33,24.25,24.33,163200.0,15.3847,15.4164,15.3657,15.4164,163200.0
2006-01-06 13:30:00,24.33,24.44,24.31,24.43,318400.0,15.4164,15.4861,15.4037,15.4797,318400.0
2006-01-06 14:00:00,24.43,24.5,24.42,24.48,232800.0,15.4797,15.5241,15.4734,15.5114,232800.0
2006-01-06 14:30:00,24.48,24.48,24.44,24.46,194200.0,15.5114,15.5114,15.4861,15.4987,194200.0
2006-01-06 15:00:00,24.46,24.49,24.43,24.49,267000.0,15.4987,15.5177,15.4797,15.5177,267000.0
2006-01-06 15:30:00,24.5,24.5,24.43,24.45,624800.0,15.5241,15.5241,15.4797,15.4924,624800.0
2006-01-09 09:30:00,24.52,24.67,24.49,24.67,833600.0,15.5367,15.6318,15.5177,15.6318,833600.0
2006-01-09 10:00:00,24.68,24.7,24.58,24.7,326200.0,15.6381,15.6508,15.5748,15.6508,326200.0
2006-01-09 10:30:00,24.69,24.7,24.58,24.64,374200.0,15.6445,15.6508,15.5748,15.6128,374200.0
2006-01-09 11:00:00,24.64,24.65,24.61,24.61,354400.0,15.6128,15.6191,15.5938,15.5938,354400.0
2006-01-09 11:30:00,24.61,24.63,24.6,24.62,145400.0,15.5938,15.6064,15.5874,15.6001,145400.0
2006-01-09 12:00:00,24.62,24.62,24.58,24.61,131400.0,15.6001,15.6001,15.5748,15.5938,131400.0
2006-01-09 12:30:00,24.61,24.62,24.59,24.61,111000.0,15.5938,15.6001,15.5811,15.5938,111000.0
2006-01-09 13:00:00,24.62,24.63,24.59,24.59,174600.0,15.6001,15.6064,15.5811,15.5811,174600.0
2006-01-09 13:30:00,24.59,24.6,24.56,24.56,184000.0,15.5811,15.5874,15.5621,15.5621,184000.0
2006-01-09 14:00:00,24.57,24.6,24.56,24.59,143200.0,15.5684,15.5874,15.5621,15.5811,143200.0
2006-01-09 14:30:00,24.59,24.59,24.55,24.58,157600.0,15.5811,15.5811,15.5558,15.5748,157600.0
2006-01-09 15:00:00,24.58,24.58,24.56,24.56,176000.0,15.5748,15.5748,15.5621,15.5621,176000.0
2006-01-09 15:30:00,24.56,24.59,24.53,24.58,376800.0,15.5621,15.5811,15.5431,15.5748,376800.0
2006-01-10 09:30:00,24.55,24.55,24.4,24.41,370000.0,15.5558,15.5558,15.4607,15.467,370000.0
2006-01-10 10:00:00,24.42,24.49,24.38,24.42,580600.0,15.4734,15.5177,15.448,15.4734,580600.0
2006-01-10 10:30:00,24.42,24.46,24.4,24.45,180800.0,15.4734,15.4987,15.4607,15.4924,180800.0
2006-01-10 11:00:00,24.45,24.47,24.4,24.4,251400.0,15.4924,15.5051,15.4607,15.4607,251400.0
2006-01-10 11:30:00,24.4,24.42,24.38,24.41,148400.0,15.4607,15.4734,15.448,15.467,148400.0
2006-01-10 12:00:00,24.41,24.46,24.4,24.46,122400.0,15.467,15.4987,15.4607,15.4987,122400.0
2006-01-10 12:30:00,24.46,24.46,24.42,24.44,124800.0,15.4987,15.4987,15.4734,15.4861,124800.0
2006-01-10 13:00:00,24.44,24.5,24.43,24.5,126400.0,15.4861,15.5241,15.4797,15.5241,126400.0
2006-01-10 13:30:00,24.5,24.5,24.48,24.5,141200.0,15.5241,15.5241,15.5114,15.5241,141200.0
2006-01-10 14:00:00,24.5,24.53,24.47,24.48,208800.0,15.5241,15.5431,15.5051,15.5114,208800.0
2006-01-10 14:30:00,24.48,24.58,24.48,24.58,220000.0,15.5114,15.5748,15.5114,15.5748,220000.0
2006-01-10 15:00:00,24.58,24.63,24.56,24.59,259400.0,15.5748,15.6064,15.5621,15.5811,259400.0
2006-01-10 15:30:00,24.59,24.62,24.57,24.58,264000.0,15.5811,15.6001,15.5684,15.5748,264000.0
2006-01-11 09:30:00,24.65,24.65,24.53,24.62,164600.0,15.6191,15.6191,15.5431,15.6001,164600.0
2006-01-11 10:00:00,24.63,24.63,24.55,24.57,210600.0,15.6064,15.6064,15.5558,15.5684,210600.0
2006-01-11 10:30:00,24.56,24.59,24.55,24.56,89000.0,15.5621,15.5811,15.5558,15.5621,89000.0
2006-01-11 11:00:00,24.56,24.64,24.55,24.63,202800.0,15.5621,15.6128,15.5558,15.6064,202800.0
2006-01-11 11:30:00,24.63,24.65,24.59,24.6,156200.0,15.6064,15.6191,15.5811,15.5874,156200.0
2006-01-11 12:00:00,24.6,24.64,24.6,24.61,59000.0,15.5874,15.6128,15.5874,15.5938,59000.0
2006-01-11 12:30:00,24.61,24.65,24.6,24.64,164800.0,15.5938,15.6191,15.5874,15.6128,164800.0
2006-01-11 13:00:00,24.64,24.64,24.57,24.6,113400.0,15.6128,15.6128,15.5684,15.5874,113400.0
2006-01-11 13:30:00,24.6,24.61,24.58,24.6,140200.0,15.5874,15.5938,15.5748,15.5874,140200.0
2006-01-11 14:00:00,24.6,24.65,24.59,24.65,138600.0,15.5874,15.6191,15.5811,15.6191,138600.0
2006-01-11 14:30:00,24.65,24.68,24.65,24.66,121000.0,15.6191,15.6381,15.6191,15.6255,121000.0
2006-01-11 15:00:00,24.66,24.67,24.63,24.64,110200.0,15.6255,15.6318,15.6064,15.6128,110200.0
2006-01-11 15:30:00,24.63,24.65,24.62,24.65,329400.0,15.6064,15.6191,15.6001,15.6191,329400.0
2006-01-12 09:30:00,24.56,24.61,24.46,24.46,158400.0,15.5621,15.5938,15.4987,15.4987,158400.0
2006-01-12 10:00:00,24.46,24.5,24.43,24.5,139600.0,15.4987,15.5241,15.4797,15.5241,139600.0
2006-01-12 10:30:00,24.5,24.5,24.42,24.43,157600.0,15.5241,15.5241,15.4734,15.4797,157600.0
2006-01-12 11:00:00,24.43,24.49,24.41,24.47,535600.0,15.4797,15.5177,15.467,15.5051,535600.0
2006-01-12 11:30:00,24.47,24.47,24.43,24.46,216200.0,15.5051,15.5051,15.4797,15.4987,216200.0
2006-01-12 12:00:00,24.46,24.46,24.45,24.46,137200.0,15.4987,15.4987,15.4924,15.4987,137200.0
2006-01-12 12:30:00,24.46,24.47,24.43,24.44,139200.0,15.4987,15.5051,15.4797,15.4861,139200.0
2006-01-12 13:00:00,24.44,24.46,24.43,24.46,148200.0,15.4861,15.4987,15.4797,15.4987,148200.0
2006-01-12 13:30:00,24.45,24.46,24.42,24.43,76200.0,15.4924,15.4987,15.4734,15.4797,76200.0
2006-01-12 14:00:00,24.43,24.43,24.34,24.34,175200.0,15.4797,15.4797,15.4227,15.4227,175200.0
2006-01-12 14:30:00,24.34,24.35,24.3,24.32,224600.0,15.4227,15.429,15.3973,15.41,224600.0
2006-01-12 15:00:00,24.32,24.34,24.29,24.3,189800.0,15.41,15.4227,15.391,15.3973,189800.0
2006-01-12 15:30:00,24.3,24.35,24.29,24.32,496400.0,15.3973,15.429,15.391,15.41,496400.0
2006-01-13 09:30:00,24.42,24.46,24.31,24.43,291800.0,15.4734,15.4987,15.4037,15.4797,291800.0
2006-01-13 10:00:00,24.43,24.46,24.4,24.45,147200.0,15.4797,15.4987,15.4607,15.4924,147200.0
2006-01-13 10:30:00,24.45,24.45,24.38,24.39,132200.0,15.4924,15.4924,15.448,15.4544,132200.0
2006-01-13 11:00:00,24.38,24.44,24.35,24.4,152600.0,15.448,15.4861,15.429,15.4607,152600.0
2006-01-13 11:30:00,24.4,24.44,24.4,24.41,189600.0,15.4607,15.4861,15.4607,15.467,189600.0
2006-01-13 12:00:00,24.41,24.45,24.41,24.41,111800.0,15.467,15.4924,15.467,15.467,111800.0
2006-01-13 12:30:00,24.4,24.4,24.33,24.39,113600.0,15.4607,15.4607,15.4164,15.4544,113600.0
2006-01-13 13:00:00,24.39,24.41,24.37,24.38,115000.0,15.4544,15.467,15.4417,15.448,115000.0
2006-01-13 13:30:00,24.37,24.38,24.34,24.36,95600.0,15.4417,15.448,15.4227,15.4354,95600.0
2006-01-13 14:00:00,24.36,24.38,24.35,24.36,129400.0,15.4354,15.448,15.429,15.4354,129400.0
2006-01-13 14:30:00,24.36,24.39,24.35,24.35,141600.0,15.4354,15.4544,15.429,15.429,141600.0
2006-01-13 15:00:00,24.35,24.37,24.33,24.35,158000.0,15.429,15.4417,15.4164,15.429,158000.0
2006-01-13 15:30:00,24.35,24.38,24.33,24.36,261000.0,15.429,15.448,15.4164,15.4354,261000.0
2006-01-17 09:30:00,24.16,24.2,24.11,24.12,247000.0,15.3086,15.334,15.277,15.2833,247000.0
2006-01-17 10:00:00,24.13,24.17,24.1,24.15,168200.0,15.2896,15.315,15.2706,15.3023,168200.0
2006-01-17 10:30:00,24.14,24.17,24.11,24.17,109800.0,15.296,15.315,15.277,15.315,109800.0
2006-01-17 11:00:00,24.18,24.18,24.11,24.13,186400.0,15.3213,15.3213,15.277,15.2896,186400.0
2006-01-17 11:30:00,24.11,24.12,24.07,24.08,87400.0,15.277,15.2833,15.2516,15.2579,87400.0
2006-01-17 12:00:00,24.09,24.11,24.05,24.06,82000.0,15.2643,15.277,15.2389,15.2453,82000.0
2006-01-17 12:30:00,24.06,24.11,24.04,24.09,69000.0,15.2453,15.277,15.2326,15.2643,69000.0
2006-01-17 13:00:00,24.09,24.1,24.07,24.1,69800.0,15.2643,15.2706,15.2516,15.2706,69800.0
2006-01-17 13:30:00,24.09,24.2,24.09,24.2,108600.0,15.2643,15.334,15.2643,15.334,108600.0
2006-01-17 14:00:00,24.19,24.23,24.14,24.15,217400.0,15.3276,15.353,15.296,15.3023,217400.0
2006-01-17 14:30:00,24.14,24.16,24.11,24.14,242800.0,15.296,15.3086,15.277,15.296,242800.0
2006-01-17 15:00:00,24.15,24.16,24.11,24.12,300200.0,15.3023,15.3086,15.277,15.2833,300200.0
2006-01-17 15:30:00,24.11,24.2,24.11,24.17,293800.0,15.277,15.334,15.277,15.315,293800.0
2006-01-18 09:30:00,24.17,24.25,24.0,24.1,450800.0,15.315,15.3657,15.2073,15.2706,450800.0
2006-01-18 10:00:00,24.1,24.17,24.05,24.17,235600.0,15.2706,15.315,15.2389,15.315,235600.0
2006-01-18 10:30:00,24.17,24.17,24.06,24.08,94600.0,15.315,15.315,15.2453,15.2579,94600.0
2006-01-18 11:00:00,24.08,24.11,24.02,24.04,197800.0,15.2579,15.277,15.2199,15.2326,197800.0
2006-01-18 11:30:00,24.04,24.04,23.93,23.93,161600.0,15.2326,15.2326,15.1629,15.1629,161600.0
2006-01-18 12:00:00,23.93,23.97,23.89,23.91,136200.0,15.1629,15.1882,15.1376,15.1502,136200.0
2006-01-18 12:30:00,23.91,23.99,23.88,23.93,151200.0,15.1502,15.2009,15.1312,15.1629,151200.0
2006-01-18 13:00:00,23.93,23.98,23.88,23.89,126400.0,15.1629,15.1946,15.1312,15.1376,126400.0
2006-01-18 13:30:00,23.89,23.91,23.88,23.89,73800.0,15.1376,15.1502,15.1312,15.1376,73800.0
2006-01-18 14:00:00,23.89,23.98,23.88,23.93,292000.0,15.1376,15.1946,15.1312,15.1629,292000.0
2006-01-18 14:30:00,23.92,23.99,23.92,23.95,153200.0,15.1566,15.2009,15.1566,15.1756,153200.0
2006-01-18 15:00:00,23.96,24.1,23.96,24.08,221800.0,15.1819,15.2706,15.1819,15.2579,221800.0
2006-01-18 15:30:00,24.08,24.13,24.06,24.11,194000.0,15.2579,15.2896,15.2453,15.277,194000.0
2006-01-19 09:30:00,24.17,24.19,23.93,24.0,275600.0,15.315,15.3276,15.1629,15.2073,275600.0
2006-01-19 10:00:00,24.0,24.06,23.98,24.03,129600.0,15.2073,15.2453,15.1946,15.2263,129600.0
2006-01-19 10:30:00,24.03,24.06,23.89,23.91,269400.0,15.2263,15.2453,15.1376,15.1502,269400.0
2006-01-19 11:00:00,23.91,23.99,23.86,23.88,234600.0,15.1502,15.2009,15.1185,15.1312,234600.0
2006-01-19 11:30:00,23.88,23.97,23.88,23.95,136000.0,15.1312,15.1882,15.1312,15.1756,136000.0
2006-01-19 12:00:00,23.95,23.99,23.92,23.95,97400.0,15.1756,15.2009,15.1566,15.1756,97400.0
2006-01-19 12:30:00,23.95,23.95,23.9,23.91,87600.0,15.1756,15.1756,15.1439,15.1502,87600.0
2006-01-19 13:00:00,23.91,23.99,23.91,23.98,108400.0,15.1502,15.2009,15.1502,15.1946,108400.0
2006-01-19 13:30:00,23.98,24.05,23.98,24.04,69400.0,15.1946,15.2389,15.1946,15.2326,69400.0
2006-01-19 14:00:00,24.04,24.04,23.98,23.99,60400.0,15.2326,15.2326,15.1946,15.2009,60400.0
2006-01-19 14:30:00,23.98,23.99,23.91,23.95,106400.0,15.1946,15.2009,15.1502,15.1756,106400.0
2006-01-19 15:00:00,23.95,23.95,23.89,23.94,167600.0,15.1756,15.1756,15.1376,15.1692,167600.0
2006-01-19 15:30:00,23.93,23.94,23.9,23.92,204600.0,15.1629,15.1692,15.1439,15.1566,204600.0
2006-01-20 09:30:00,23.92,23.94,23.77,23.82,346000.0,15.1566,15.1692,15.0615,15.0932,346000.0
2006-01-20 10:00:00,23.82,23.83,23.76,23.77,158800.0,15.0932,15.0995,15.0552,15.0615,158800.0
2006-01-20 10:30:00,23.76,23.77,23.58,23.6,348000.0,15.0552,15.0615,14.9411,14.9538,348000.0
2006-01-20 11:00:00,23.6,23.75,23.45,23.55,644000.0,14.9538,15.0488,14.8588,14.9221,644000.0
2006-01-20 11:30:00,23.55,23.6,23.53,23.56,184400.0,14.9221,14.9538,14.9094,14.9285,184400.0
2006-01-20 12:00:00,23.55,23.7,23.55,23.68,410000.0,14.9221,15.0172,14.9221,15.0045,410000.0
2006-01-20 12:30:00,23.68,23.69,23.58,23.65,236400.0,15.0045,15.0108,14.9411,14.9855,236400.0
2006-01-20 13:00:00,23.64,23.68,23.61,23.68,962200.0,14.9791,15.0045,14.9601,15.0045,962200.0
2006-01-20 13:30:00,23.68,23.69,23.55,23.55,851800.0,15.0045,15.0108,14.9221,14.9221,851800.0
2006-01-20 14:00:00,23.55,23.61,23.53,23.61,313400.0,14.9221,14.9601,14.9094,14.9601,313400.0
2006-01-20 14:30:00,23.61,23.63,23.59,23.59,203200.0,14.9601,14.9728,14.9475,14.9475,203200.0
2006-01-20 15:00:00,23.59,23.64,23.57,23.59,280800.0,14.9475,14.9791,14.9348,14.9475,280800.0
2006-01-20 15:30:00,23.59,23.6,23.53,23.58,538000.0,14.9475,14.9538,14.9094,14.9411,538000.0
2006-01-23 09:30:00,23.64,23.75,23.59,23.67,181400.0,14.9791,15.0488,14.9475,14.9982,181400.0
2006-01-23 10:00:00,23.68,23.72,23.67,23.7,135400.0,15.0045,15.0298,14.9982,15.0172,135400.0
2006-01-23 10:30:00,23.7,23.71,23.64,23.65,105200.0,15.0172,15.0235,14.9791,14.9855,105200.0
2006-01-23 11:00:00,23.65,23.72,23.65,23.71,133600.0,14.9855,15.0298,14.9855,15.0235,133600.0
2006-01-23 11:30:00,23.71,23.73,23.7,23.73,123800.0,15.0235,15.0362,15.0172,15.0362,123800.0
2006-01-23 12:00:00,23.72,23.72,23.65,23.67,87400.0,15.0298,15.0298,14.9855,14.9982,87400.0
2006-01-23 12:30:00,23.67,23.68,23.63,23.63,97600.0,14.9982,15.0045,14.9728,14.9728,97600.0
2006-01-23 13:00:00,23.63,23.67,23.63,23.66,140800.0,14.9728,14.9982,14.9728,14.9918,140800.0
2006-01-23 13:30:00,23.67,23.67,23.61,23.63,137800.0,14.9982,14.9982,14.9601,14.9728,137800.0
2006-01-23 14:00:00,23.63,23.65,23.59,23.61,103400.0,14.9728,14.9855,14.9475,14.9601,103400.0
2006-01-23 14:30:00,23.61,23.64,23.58,23.61,128000.0,14.9601,14.9791,14.9411,14.9601,128000.0
2006-01-23 15:00:00,23.61,23.62,23.53,23.55,280600.0,14.9601,14.9665,14.9094,14.9221,280600.0
2006-01-23 15:30:00,23.54,23.59,23.53,23.56,565600.0,14.9158,14.9475,14.9094,14.9285,565600.0
2006-01-24 09:30:00,23.61,23.75,23.61,23.7,260400.0,14.9601,15.0488,14.9601,15.0172,260400.0
2006-01-24 10:00:00,23.7,23.71,23.53,23.56,242200.0,15.0172,15.0235,14.9094,14.9285,242200.0
2006-01-24 10:30:00,23.56,23.6,23.5,23.53,161600.0,14.9285,14.9538,14.8904,14.9094,161600.0
2006-01-24 11:00:00,23.52,23.57,23.5,23.54,182400.0,14.9031,14.9348,14.8904,14.9158,182400.0
2006-01-24 11:30:00,23.54,23.54,23.48,23.5,214000.0,14.9158,14.9158,14.8778,14.8904,214000.0
2006-01-24 12:00:00,23.5,23.53,23.48,23.5,174000.0,14.8904,14.9094,14.8778,14.8904,174000.0
2006-01-24 12:30:00,23.5,23.55,23.5,23.54,258800.0,14.8904,14.9221,14.8904,14.9158,258800.0
2006-01-24 13:00:00,23.54,23.55,23.48,23.49,129200.0,14.9158,14.9221,14.8778,14.8841,129200.0
2006-01-24 13:30:00,23.49,23.58,23.49,23.57,214600.0,14.8841,14.9411,14.8841,14.9348,214600.0
2006-01-24 14:00:00,23.57,23.66,23.56,23.56,259200.0,14.9348,14.9918,14.9285,14.9285,259200.0
2006-01-24 14:30:00,23.56,23.59,23.5,23.5,233400.0,14.9285,14.9475,14.8904,14.8904,233400.0
2006-01-24 15:00:00,23.5,23.54,23.49,23.5,249400.0,14.8904,14.9158,14.8841,14.8904,249400.0
2006-01-24 15:30:00,23.51,23.54,23.48,23.48,408800.0,14.8968,14.9158,14.8778,14.8778,408800.0
2006-01-25 09:30:00,23.64,23.66,23.48,23.59,257600.0,14.9791,14.9918,14.8778,14.9475,257600.0
2006-01-25 10:00:00,23.59,23.64,23.54,23.6,176000.0,14.9475,14.9791,14.9158,14.9538,176000.0
2006-01-25 10:30:00,23.61,23.67,23.53,23.63,183600.0,14.9601,14.9982,14.9094,14.9728,183600.0
2006-01-25 11:00:00,23.63,23.7,23.63,23.68,203400.0,14.9728,15.0172,14.9728,15.0045,203400.0
2006-01-25 11:30:00,23.68,23.73,23.67,23.7,172600.0,15.0045,15.0362,14.9982,15.0172,172600.0
2006-01-25 12:00:00,23.7,23.71,23.62,23.65,233000.0,15.0172,15.0235,14.9665,14.9855,233000.0
2006-01-25 12:30:00,23.66,23.73,23.66,23.7,132400.0,14.9918,15.0362,14.9918,15.0172,132400.0
2006-01-25 13:00:00,23.7,23.72,23.67,23.7,202800.0,15.0172,15.0298,14.9982,15.0172,202800.0
2006-01-25 13:30:00,23.7,23.73,23.67,23.73,504600.0,15.0172,15.0362,14.9982,15.0362,504600.0
2006-01-25 14:00:00,23.73,23.73,23.64,23.66,661800.0,15.0362,15.0362,14.9791,14.9918,661800.0
2006-01-25 14:30:00,23.66,23.68,23.6,23.64,384400.0,14.9918,15.0045,14.9538,14.9791,384400.0
2006-01-25 15:00:00,23.63,23.67,23.6,23.65,341400.0,14.9728,14.9982,14.9538,14.9855,341400.0
2006-01-25 15:30:00,23.65,23.71,23.6,23.67,570000.0,14.9855,15.0235,14.9538,14.9982,570000.0
2006-01-26 09:30:00,23.68,23.7,23.53,23.66,939000.0,15.0045,15.0172,14.9094,14.9918,939000.0
2006-01-26 10:00:00,23.66,23.68,23.6,23.6,388400.0,14.9918,15.0045,14.9538,14.9538,388400.0
2006-01-26 10:30:00,23.6,23.64,23.5,23.64,515600.0,14.9538,14.9791,14.8904,14.9791,515600.0
2006-01-26 11:00:00,23.64,23.64,23.57,23.62,455000.0,14.9791,14.9791,14.9348,14.9665,455000.0
2006-01-26 11:30:00,23.62,23.73,23.61,23.73,253200.0,14.9665,15.0362,14.9601,15.0362,253200.0
2006-01-26 12:00:00,23.75,23.8,23.73,23.77,134800.0,15.0488,15.0805,15.0362,15.0615,134800.0
2006-01-26 12:30:00,23.77,23.78,23.73,23.75,69400.0,15.0615,15.0679,15.0362,15.0488,69400.0
2006-01-26 13:00:00,23.75,23.81,23.75,23.75,692200.0,15.0488,15.0869,15.0488,15.0488,692200.0
2006-01-26 13:30:00,23.76,23.77,23.71,23.74,184800.0,15.0552,15.0615,15.0235,15.0425,184800.0
2006-01-26 14:00:00,23.73,23.77,23.72,23.75,157800.0,15.0362,15.0615,15.0298,15.0488,157800.0
2006-01-26 14:30:00,23.75,23.79,23.73,23.74,293600.0,15.0488,15.0742,15.0362,15.0425,293600.0
2006-01-26 15:00:00,23.74,23.79,23.73,23.78,215600.0,15.0425,15.0742,15.0362,15.0679,215600.0
2006-01-26 15:30:00,23.78,23.78,23.72,23.77,491800.0,15.0679,15.0679,15.0298,15.0615,491800.0
2006-01-27 09:30:00,23.74,23.79,23.68,23.7,366800.0,15.0425,15.0742,15.0045,15.0172,366800.0
2006-01-27 10:00:00,23.73,23.86,23.7,23.82,209800.0,15.0362,15.1185,15.0172,15.0932,209800.0
2006-01-27 10:30:00,23.82,23.84,23.75,23.82,196600.0,15.0932,15.1059,15.0488,15.0932,196600.0
2006-01-27 11:00:00,23.84,23.84,23.78,23.81,296600.0,15.1059,15.1059,15.0679,15.0869,296600.0
2006-01-27 11:30:00,23.8,23.84,23.77,23.83,124800.0,15.0805,15.1059,15.0615,15.0995,124800.0
2006-01-27 12:00:00,23.82,23.93,23.8,23.91,101000.0,15.0932,15.1629,15.0805,15.1502,101000.0
2006-01-27 12:30:00,23.92,23.94,23.85,23.86,74200.0,15.1566,15.1692,15.1122,15.1185,74200.0
2006-01-27 13:00:00,23.85,23.85,23.78,23.81,125600.0,15.1122,15.1122,15.0679,15.0869,125600.0
2006-01-27 13:30:00,23.79,23.8,23.7,23.73,95400.0,15.0742,15.0805,15.0172,15.0362,95400.0
2006-01-27 14:00:00,23.73,23.76,23.72,23.72,122600.0,15.0362,15.0552,15.0298,15.0298,122600.0
2006-01-27 14:30:00,23.73,23.73,23.67,23.69,87400.0,15.0362,15.0362,14.9982,15.0108,87400.0
2006-01-27 15:00:00,23.69,23.79,23.69,23.77,180600.0,15.0108,15.0742,15.0108,15.0615,180600.0
2006-01-27 15:30:00,23.77,23.82,23.74,23.75,421000.0,15.0615,15.0932,15.0425,15.0488,421000.0
2006-01-30 09:30:00,23.7,23.86,23.61,23.7,304400.0,15.0172,15.1185,14.9601,15.0172,304400.0
2006-01-30 10:00:00,23.7,23.8,23.65,23.69,220200.0,15.0172,15.0805,14.9855,15.0108,220200.0
2006-01-30 10:30:00,23.67,23.79,23.66,23.75,184400.0,14.9982,15.0742,14.9918,15.0488,184400.0
2006-01-30 11:00:00,23.75,23.83,23.75,23.79,187800.0,15.0488,15.0995,15.0488,15.0742,187800.0
2006-01-30 11:30:00,23.79,23.82,23.77,23.79,115400.0,15.0742,15.0932,15.0615,15.0742,115400.0
2006-01-30 12:00:00,23.78,23.78,23.7,23.71,117000.0,15.0679,15.0679,15.0172,15.0235,117000.0
2006-01-30 12:30:00,23.71,23.75,23.71,23.71,209600.0,15.0235,15.0488,15.0235,15.0235,209600.0
2006-01-30 13:00:00,23.71,23.75,23.67,23.75,182600.0,15.0235,15.0488,14.9982,15.0488,182600.0
2006-01-30 13:30:00,23.75,23.78,23.72,23.76,156000.0,15.0488,15.0679,15.0298,15.0552,156000.0
2006-01-30 14:00:00,23.77,23.77,23.68,23.73,192800.0,15.0615,15.0615,15.0045,15.0362,192800.0
2006-01-30 14:30:00,23.74,23.77,23.73,23.73,132000.0,15.0425,15.0615,15.0362,15.0362,132000.0
2006-01-30 15:00:00,23.74,23.78,23.72,23.78,275000.0,15.0425,15.0679,15.0298,15.0679,275000.0
2006-01-30 15:30:00,23.78,23.81,23.72,23.75,412200.0,15.0679,15.0869,15.0298,15.0488,412200.0
2006-01-31 09:30:00,23.85,24.23,23.75,24.09,769200.0,15.1122,15.353,15.0488,15.2643,769200.0
2006-01-31 10:00:00,24.09,24.1,23.8,23.89,723600.0,15.2643,15.2706,15.0805,15.1376,723600.0
2006-01-31 10:30:00,23.9,23.91,23.77,23.82,266200.0,15.1439,15.1502,15.0615,15.0932,266200.0
2006-01-31 11:00:00,23.82,23.82,23.73,23.78,292000.0,15.0932,15.0932,15.0362,15.0679,292000.0
2006-01-31 11:30:00,23.78,23.84,23.73,23.79,264800.0,15.0679,15.1059,15.0362,15.0742,264800.0
2006-01-31 12:00:00,23.79,23.86,23.78,23.83,140400.0,15.0742,15.1185,15.0679,15.0995,140400.0
2006-01-31 12:30:00,23.83,23.84,23.72,23.75,155800.0,15.0995,15.1059,15.0298,15.0488,155800.0
2006-01-31 13:00:00,23.74,23.75,23.61,23.62,204000.0,15.0425,15.0488,14.9601,14.9665,204000.0
2006-01-31 13:30:00,23.62,23.63,23.5,23.56,324800.0,14.9665,14.9728,14.8904,14.9285,324800.0
2006-01-31 14:00:00,23.56,23.61,23.48,23.48,373800.0,14.9285,14.9601,14.8778,14.8778,373800.0
2006-01-31 14:30:00,23.48,23.53,23.47,23.52,402200.0,14.8778,14.9094,14.8714,14.9031,402200.0
2006-01-31 15:00:00,23.52,23.57,23.49,23.55,359000.0,14.9031,14.9348,14.8841,14.9221,359000.0
2006-01-31 15:30:00,23.55,23.59,23.48,23.48,679000.0,14.9221,14.9475,14.8778,14.8778,679000.0
2006-02-01 09:30:00,23.41,23.52,23.16,23.5,724400.0,14.8334,14.9031,14.675,14.8904,724400.0
2006-02-01 10:00:00,23.5,23.5,23.4,23.45,295600.0,14.8904,14.8904,14.8271,14.8588,295600.0
2006-02-01 10:30:00,23.46,23.5,23.42,23.46,306000.0,14.8651,14.8904,14.8397,14.8651,306000.0
2006-02-01 11:00:00,23.45,23.49,23.38,23.42,297000.0,14.8588,14.8841,14.8144,14.8397,297000.0
2006-02-01 11:30:00,23.43,23.43,23.33,23.39,367600.0,14.8461,14.8461,14.7827,14.8207,367600.0
2006-02-01 12:00:00,23.39,23.42,23.38,23.42,193600.0,14.8207,14.8397,14.8144,14.8397,193600.0
2006-02-01 12:30:00,23.42,23.47,23.4,23.4,164000.0,14.8397,14.8714,14.8271,14.8271,164000.0
2006-02-01 13:00:00,23.4,23.42,23.39,23.41,177600.0,14.8271,14.8397,14.8207,14.8334,177600.0
2006-02-01 13:30:00,23.41,23.41,23.38,23.39,265000.0,14.8334,14.8334,14.8144,14.8207,265000.0
2006-02-01 14:00:00,23.39,23.48,23.38,23.48,411000.0,14.8207,14.8778,14.8144,14.8778,411000.0
2006-02-01 14:30:00,23.48,23.59,23.46,23.55,738400.0,14.8778,14.9475,14.8651,14.9221,738400.0
2006-02-01 15:00:00,23.55,23.61,23.52,23.6,346200.0,14.9221,14.9601,14.9031,14.9538,346200.0
2006-02-01 15:30:00,23.6,23.63,23.55,23.59,469600.0,14.9538,14.9728,14.9221,14.9475,469600.0
2006-02-02 09:30:00,23.59,23.71,23.52,23.7,299200.0,14.9475,15.0235,14.9031,15.0172,299200.0
2006-02-02 10:00:00,23.7,23.74,23.65,23.65,448000.0,15.0172,15.0425,14.9855,14.9855,448000.0
2006-02-02 10:30:00,23.65,23.65,23.58,23.61,311000.0,14.9855,14.9855,14.9411,14.9601,311000.0
2006-02-02 11:00:00,23.61,23.68,23.6,23.65,370800.0,14.9601,15.0045,14.9538,14.9855,370800.0
2006-02-02 11:30:00,23.65,23.7,23.64,23.65,247400.0,14.9855,15.0172,14.9791,14.9855,247400.0
2006-02-02 12:00:00,23.65,23.67,23.63,23.65,153400.0,14.9855,14.9982,14.9728,14.9855,153400.0
2006-02-02 12:30:00,23.65,23.7,23.64,23.67,274200.0,14.9855,15.0172,14.9791,14.9982,274200.0
2006-02-02 13:00:00,23.67,23.7,23.64,23.64,167600.0,14.9982,15.0172,14.9791,14.9791,167600.0
2006-02-02 13:30:00,23.64,23.74,23.63,23.73,316600.0,14.9791,15.0425,14.9728,15.0362,316600.0
2006-02-02 14:00:00,23.73,23.75,23.68,23.68,683200.0,15.0362,15.0488,15.0045,15.0045,683200.0
2006-02-02 14:30:00,23.69,23.69,23.65,23.67,225000.0,15.0108,15.0108,14.9855,14.9982,225000.0
2006-02-02 15:00:00,23.67,23.7,23.65,23.66,227600.0,14.9982,15.0172,14.9855,14.9918,227600.0
2006-02-02 15:30:00,23.66,23.67,23.63,23.65,319000.0,14.9918,14.9982,14.9728,14.9855,319000.0
2006-02-03 09:30:00,23.5,23.64,23.45,23.45,204400.0,14.8904,14.9791,14.8588,14.8588,204400.0
2006-02-03 10:00:00,23.46,23.54,23.43,23.45,142800.0,14.8651,14.9158,14.8461,14.8588,142800.0
2006-02-03 10:30:00,23.46,23.53,23.41,23.5,152000.0,14.8651,14.9094,14.8334,14.8904,152000.0
2006-02-03 11:00:00,23.5,23.52,23.45,23.5,103200.0,14.8904,14.9031,14.8588,14.8904,103200.0
2006-02-03 11:30:00,23.5,23.62,23.5,23.55,237600.0,14.8904,14.9665,14.8904,14.9221,237600.0
2006-02-03 12:00:00,23.55,23.57,23.53,23.53,646400.0,14.9221,14.9348,14.9094,14.9094,646400.0
2006-02-03 12:30:00,23.54,23.57,23.53,23.56,2530400.0,14.9158,14.9348,14.9094,14.9285,2530400.0
2006-02-03 13:00:00,23.56,23.63,23.55,23.61,119400.0,14.9285,14.9728,14.9221,14.9601,119400.0
2006-02-03 13:30:00,23.6,23.65,23.55,23.56,211800.0,14.9538,14.9855,14.9221,14.9285,211800.0
2006-02-03 14:00:00,23.56,23.61,23.55,23.56,265600.0,14.9285,14.9601,14.9221,14.9285,265600.0
2006-02-03 14:30:00,23.56,23.59,23.55,23.56,157200.0,14.9285,14.9475,14.9221,14.9285,157200.0
2006-02-03 15:00:00,23.55,23.62,23.55,23.56,200800.0,14.9221,14.9665,14.9221,14.9285,200800.0
2006-02-03 15:30:00,23.55,23.59,23.55,23.59,623600.0,14.9221,14.9475,14.9221,14.9475,623600.0
2006-02-06 09:30:00,23.53,23.7,23.52,23.54,158600.0,14.9094,15.0172,14.9031,14.9158,158600.0
2006-02-06 10:00:00,23.55,23.55,23.45,23.45,308400.0,14.9221,14.9221,14.8588,14.8588,308400.0
2006-02-06 10:30:00,23.45,23.49,23.43,23.44,260600.0,14.8588,14.8841,14.8461,14.8524,260600.0
2006-02-06 11:00:00,23.44,23.48,23.44,23.45,306800.0,14.8524,14.8778,14.8524,14.8588,306800.0
2006-02-06 11:30:00,23.45,23.49,23.43,23.47,226800.0,14.8588,14.8841,14.8461,14.8714,226800.0
2006-02-06 12:00:00,23.47,23.54,23.46,23.47,314800.0,14.8714,14.9158,14.8651,14.8714,314800.0
2006-02-06 12:30:00,23.47,23.49,23.45,23.46,175600.0,14.8714,14.8841,14.8588,14.8651,175600.0
2006-02-06 13:00:00,23.45,23.47,23.45,23.45,107200.0,14.8588,14.8714,14.8588,14.8588,107200.0
2006-02-06 13:30:00,23.45,23.48,23.45,23.48,165600.0,14.8588,14.8778,14.8588,14.8778,165600.0
2006-02-06 14:00:00,23.47,23.47,23.43,23.46,225000.0,14.8714,14.8714,14.8461,14.8651,225000.0
2006-02-06 14:30:00,23.46,23.49,23.41,23.42,230400.0,14.8651,14.8841,14.8334,14.8397,230400.0
2006-02-06 15:00:00,23.41,23.43,23.39,23.42,196400.0,14.8334,14.8461,14.8207,14.8397,196400.0
2006-02-06 15:30:00,23.42,23.43,23.39,23.39,459400.0,14.8397,14.8461,14.8207,14.8207,459400.0
2006-02-07 09:30:00,23.3,23.42,23.3,23.39,410000.0,14.7637,14.8397,14.7637,14.8207,410000.0
2006-02-07 10:00:00,23.38,23.4,23.33,23.34,245600.0,14.8144,14.8271,14.7827,14.7891,245600.0
2006-02-07 10:30:00,23.34,23.38,23.33,23.33,279800.0,14.7891,14.8144,14.7827,14.7827,279800.0
2006-02-07 11:00:00,23.33,23.45,23.33,23.42,188000.0,14.7827,14.8588,14.7827,14.8397,188000.0
2006-02-07 11:30:00,23.41,23.43,23.38,23.4,109000.0,14.8334,14.8461,14.8144,14.8271,109000.0
2006-02-07 12:00:00,23.4,23.4,23.34,23.36,316000.0,14.8271,14.8271,14.7891,14.8017,316000.0
2006-02-07 12:30:00,23.36,23.42,23.36,23.4,237400.0,14.8017,14.8397,14.8017,14.8271,237400.0
2006-02-07 13:00:00,23.4,23.4,23.33,23.36,209600.0,14.8271,14.8271,14.7827,14.8017,209600.0
2006-02-07 13:30:00,23.36,23.44,23.35,23.44,151600.0,14.8017,14.8524,14.7954,14.8524,151600.0
2006-02-07 14:00:00,23.44,23.52,23.43,23.52,153000.0,14.8524,14.9031,14.8461,14.9031,153000.0
2006-02-07 14:30:00,23.52,23.52,23.45,23.47,165000.0,14.9031,14.9031,14.8588,14.8714,165000.0
2006-02-07 15:00:00,23.48,23.5,23.45,23.46,205000.0,14.8778,14.8904,14.8588,14.8651,205000.0
2006-02-07 15:30:00,23.46,23.48,23.42,23.44,184400.0,14.8651,14.8778,14.8397,14.8524,184400.0
2006-02-08 09:30:00,23.37,23.45,23.3,23.35,221600.0,14.8081,14.8588,14.7637,14.7954,221600.0
2006-02-08 10:00:00,23.36,23.42,23.25,23.4,150800.0,14.8017,14.8397,14.732,14.8271,150800.0
2006-02-08 10:30:00,23.41,23.42,23.31,23.35,141200.0,14.8334,14.8397,14.77,14.7954,141200.0
2006-02-08 11:00:00,23.35,23.42,23.34,23.4,203800.0,14.7954,14.8397,14.7891,14.8271,203800.0
2006-02-08 11:30:00,23.4,23.43,23.34,23.35,186800.0,14.8271,14.8461,14.7891,14.7954,186800.0
2006-02-08 12:00:00,23.35,23.41,23.34,23.36,170200.0,14.7954,14.8334,14.7891,14.8017,170200.0
2006-02-08 12:30:00,23.36,23.44,23.35,23.4,137600.0,14.8017,14.8524,14.7954,14.8271,137600.0
2006-02-08 13:00:00,23.41,23.41,23.34,23.38,306000.0,14.8334,14.8334,14.7891,14.8144,306000.0
2006-02-08 13:30:00,23.38,23.4,23.35,23.38,111800.0,14.8144,14.8271,14.7954,14.8144,111800.0
2006-02-08 14:00:00,23.38,23.4,23.35,23.36,194600.0,14.8144,14.8271,14.7954,14.8017,194600.0
2006-02-08 14:30:00,23.36,23.4,23.36,23.38,96600.0,14.8017,14.8271,14.8017,14.8144,96600.0
2006-02-08 15:00:00,23.37,23.46,23.36,23.4,296800.0,14.8081,14.8651,14.8017,14.8271,296800.0
2006-02-08 15:30:00,23.4,23.41,23.36,23.39,549400.0,14.8271,14.8334,14.8017,14.8207,549400.0
2006-02-09 09:30:00,23.43,23.45,23.32,23.4,167400.0,14.8461,14.8588,14.7764,14.8271,167400.0
2006-02-09 10:00:00,23.39,23.43,23.38,23.41,126400.0,14.8207,14.8461,14.8144,14.8334,126400.0
2006-02-09 10:30:00,23.42,23.5,23.41,23.48,147000.0,14.8397,14.8904,14.8334,14.8778,147000.0
2006-02-09 11:00:00,23.49,23.49,23.46,23.49,99600.0,14.8841,14.8841,14.8651,14.8841,99600.0
2006-02-09 11:30:00,23.49,23.5,23.45,23.48,344400.0,14.8841,14.8904,14.8588,14.8778,344400.0
2006-02-09 12:00:00,23.48,23.48,23.44,23.46,173800.0,14.8778,14.8778,14.8524,14.8651,173800.0
2006-02-09 12:30:00,23.46,23.5,23.42,23.44,236600.0,14.8651,14.8904,14.8397,14.8524,236600.0
2006-02-09 13:00:00,23.44,23.5,23.41,23.42,135200.0,14.8524,14.8904,14.8334,14.8397,135200.0
2006-02-09 13:30:00,23.42,23.43,23.39,23.4,178200.0,14.8397,14.8461,14.8207,14.8271,178200.0
2006-02-09 14:00:00,23.41,23.42,23.34,23.38,181200.0,14.8334,14.8397,14.7891,14.8144,181200.0
2006-02-09 14:30:00,23.39,23.41,23.31,23.33,464200.0,14.8207,14.8334,14.77,14.7827,464200.0
2006-02-09 15:00:00,23.33,23.39,23.31,23.34,223400.0,14.7827,14.8207,14.77,14.7891,223400.0
2006-02-09 15:30:00,23.34,23.38,23.33,23.34,342400.0,14.7891,14.8144,14.7827,14.7891,342400.0
2006-02-10 09:30:00,23.43,23.5,23.39,23.48,252200.0,14.8461,14.8904,14.8207,14.8778,252200.0
2006-02-10 10:00:00,23.48,23.52,23.48,23.5,280600.0,14.8778,14.9031,14.8778,14.8904,280600.0
2006-02-10 10:30:00,23.5,23.5,23.39,23.47,180600.0,14.8904,14.8904,14.8207,14.8714,180600.0
2006-02-10 11:00:00,23.45,23.45,23.35,23.35,514000.0,14.8588,14.8588,14.7954,14.7954,514000.0
2006-02-10 11:30:00,23.35,23.45,23.33,23.44,125200.0,14.7954,14.8588,14.7827,14.8524,125200.0
2006-02-10 12:00:00,23.44,23.48,23.43,23.45,132600.0,14.8524,14.8778,14.8461,14.8588,132600.0
2006-02-10 12:30:00,23.45,23.5,23.41,23.43,100200.0,14.8588,14.8904,14.8334,14.8461,100200.0
2006-02-10 13:00:00,23.44,23.48,23.39,23.4,89400.0,14.8524,14.8778,14.8207,14.8271,89400.0
2006-02-10 13:30:00,23.4,23.45,23.39,23.43,120600.0,14.8271,14.8588,14.8207,14.8461,120600.0
2006-02-10 14:00:00,23.43,23.55,23.43,23.48,143600.0,14.8461,14.9221,14.8461,14.8778,143600.0
2006-02-10 14:30:00,23.48,23.5,23.44,23.5,160200.0,14.8778,14.8904,14.8524,14.8904,160200.0
2006-02-10 15:00:00,23.5,23.54,23.49,23.51,156200.0,14.8904,14.9158,14.8841,14.8968,156200.0
2006-02-10 15:30:00,23.51,23.52,23.46,23.46,218000.0,14.8968,14.9031,14.8651,14.8651,218000.0
2006-02-13 09:30:00,23.48,23.48,23.36,23.39,139800.0,14.8778,14.8778,14.8017,14.8207,139800.0
2006-02-13 10:00:00,23.39,23.39,23.31,23.35,142200.0,14.8207,14.8207,14.77,14.7954,142200.0
2006-02-13 10:30:00,23.36,23.42,23.35,23.38,88600.0,14.8017,14.8397,14.7954,14.8144,88600.0
2006-02-13 11:00:00,23.38,23.42,23.34,23.42,141800.0,14.8144,14.8397,14.7891,14.8397,141800.0
2006-02-13 11:30:00,23.42,23.43,23.4,23.41,93400.0,14.8397,14.8461,14.8271,14.8334,93400.0
2006-02-13 12:00:00,23.42,23.43,23.4,23.41,81000.0,14.8397,14.8461,14.8271,14.8334,81000.0
2006-02-13 12:30:00,23.41,23.43,23.35,23.42,121800.0,14.8334,14.8461,14.7954,14.8397,121800.0
2006-02-13 13:00:00,23.42,23.43,23.39,23.43,83600.0,14.8397,14.8461,14.8207,14.8461,83600.0
2006-02-13 13:30:00,23.43,23.43,23.35,23.35,116600.0,14.8461,14.8461,14.7954,14.7954,116600.0
2006-02-13 14:00:00,23.35,23.39,23.34,23.38,69400.0,14.7954,14.8207,14.7891,14.8144,69400.0
2006-02-13 14:30:00,23.38,23.41,23.32,23.33,80200.0,14.8144,14.8334,14.7764,14.7827,80200.0
2006-02-13 15:00:00,23.34,23.43,23.34,23.42,100600.0,14.7891,14.8461,14.7891,14.8397,100600.0
2006-02-13 15:30:00,23.42,23.45,23.36,23.41,146800.0,14.8397,14.8588,14.8017,14.8334,146800.0
2006-02-14 09:30:00,23.47,23.53,23.37,23.53,264800.0,14.8714,14.9094,14.8081,14.9094,264800.0
2006-02-14 10:00:00,23.53,23.59,23.43,23.48,192800.0,14.9094,14.9475,14.8461,14.8778,192800.0
2006-02-14 10:30:00,23.48,23.49,23.38,23.49,157000.0,14.8778,14.8841,14.8144,14.8841,157000.0
2006-02-14 11:00:00,23.49,23.55,23.48,23.51,219600.0,14.8841,14.9221,14.8778,14.8968,219600.0
2006-02-14 11:30:00,23.5,23.63,23.5,23.61,223400.0,14.8904,14.9728,14.8904,14.9601,223400.0
2006-02-14 12:00:00,23.61,23.64,23.57,23.59,127800.0,14.9601,14.9791,14.9348,14.9475,127800.0
2006-02-14 12:30:00,23.59,23.59,23.48,23.5,158400.0,14.9475,14.9475,14.8778,14.8904,158400.0
2006-02-14 13:00:00,23.5,23.54,23.45,23.53,242600.0,14.8904,14.9158,14.8588,14.9094,242600.0
2006-02-14 13:30:00,23.53,23.73,23.53,23.7,367800.0,14.9094,15.0362,14.9094,15.0172,367800.0
2006-02-14 14:00:00,23.7,23.86,23.69,23.85,193600.0,15.0172,15.1185,15.0108,15.1122,193600.0
2006-02-14 14:30:00,23.85,23.88,23.73,23.75,165800.0,15.1122,15.1312,15.0362,15.0488,165800.0
2006-02-14 15:00:00,23.75,23.82,23.74,23.8,209800.0,15.0488,15.0932,15.0425,15.0805,209800.0
2006-02-14 15:30:00,23.8,23.81,23.72,23.77,254200.0,15.0805,15.0869,15.0298,15.0615,254200.0
2006-02-15 09:30:00,23.9,24.0,23.8,23.88,330200.0,15.1849,15.2484,15.1214,15.1722,330200.0
2006-02-15 10:00:00,23.88,23.89,23.79,23.84,265200.0,15.1722,15.1785,15.115,15.1468,265200.0
2006-02-15 10:30:00,23.84,23.9,23.83,23.86,139000.0,15.1468,15.1849,15.1404,15.1595,139000.0
2006-02-15 11:00:00,23.86,23.9,23.78,23.79,351600.0,15.1595,15.1849,15.1087,15.115,351600.0
2006-02-15 11:30:00,23.78,23.86,23.78,23.86,131200.0,15.1087,15.1595,15.1087,15.1595,131200.0
2006-02-15 12:00:00,23.86,23.87,23.79,23.79,120200.0,15.1595,15.1658,15.115,15.115,120200.0
2006-02-15 12:30:00,23.79,23.82,23.74,23.81,142600.0,15.115,15.1341,15.0832,15.1277,142600.0
2006-02-15 13:00:00,23.81,23.88,23.81,23.86,132600.0,15.1277,15.1722,15.1277,15.1595,132600.0
2006-02-15 13:30:00,23.86,23.95,23.84,23.95,166200.0,15.1595,15.2167,15.1468,15.2167,166200.0
2006-02-15 14:00:00,23.95,23.96,23.89,23.91,278200.0,15.2167,15.223,15.1785,15.1912,278200.0
2006-02-15 14:30:00,23.92,23.95,23.87,23.93,238000.0,15.1976,15.2167,15.1658,15.204,238000.0
2006-02-15 15:00:00,23.93,24.0,23.9,23.99,381600.0,15.204,15.2484,15.1849,15.2421,381600.0
2006-02-15 15:30:00,23.99,24.07,23.99,23.99,353000.0,15.2421,15.2929,15.2421,15.2421,353000.0
2006-02-16 09:30:00,23.93,23.96,23.73,23.73,262200.0,15.204,15.223,15.0769,15.0769,262200.0
2006-02-16 10:00:00,23.73,23.81,23.7,23.75,150000.0,15.0769,15.1277,15.0578,15.0896,150000.0
2006-02-16 10:30:00,23.75,23.75,23.65,23.71,163800.0,15.0896,15.0896,15.0261,15.0642,163800.0
2006-02-16 11:00:00,23.71,23.78,23.71,23.75,142800.0,15.0642,15.1087,15.0642,15.0896,142800.0
2006-02-16 11:30:00,23.75,23.82,23.75,23.81,115200.0,15.0896,15.1341,15.0896,15.1277,115200.0
2006-02-16 12:00:00,23.81,23.9,23.79,23.88,132400.0,15.1277,15.1849,15.115,15.1722,132400.0
2006-02-16 12:30:00,23.88,23.88,23.85,23.85,68400.0,15.1722,15.1722,15.1531,15.1531,68400.0
2006-02-16 13:00:00,23.86,23.86,23.84,23.84,43800.0,15.1595,15.1595,15.1468,15.1468,43800.0
2006-02-16 13:30:00,23.84,23.9,23.82,23.84,81000.0,15.1468,15.1849,15.1341,15.1468,81000.0
2006-02-16 14:00:00,23.83,23.86,23.8,23.8,114400.0,15.1404,15.1595,15.1214,15.1214,114400.0
2006-02-16 14:30:00,23.8,23.82,23.78,23.81,198800.0,15.1214,15.1341,15.1087,15.1277,198800.0
2006-02-16 15:00:00,23.8,23.83,23.79,23.82,148800.0,15.1214,15.1404,15.115,15.1341,148800.0
2006-02-16 15:30:00,23.82,23.88,23.81,23.85,418400.0,15.1341,15.1722,15.1277,15.1531,418400.0
2006-02-17 09:30:00,23.81,23.83,23.59,23.68,621200.0,15.1277,15.1404,14.9879,15.0451,621200.0
2006-02-17 10:00:00,23.68,23.73,23.56,23.56,235200.0,15.0451,15.0769,14.9689,14.9689,235200.0
2006-02-17 10:30:00,23.58,23.75,23.56,23.6,173400.0,14.9816,15.0896,14.9689,14.9943,173400.0
2006-02-17 11:00:00,23.6,23.68,23.59,23.64,157000.0,14.9943,15.0451,14.9879,15.0197,157000.0
2006-02-17 11:30:00,23.64,23.64,23.58,23.58,193600.0,15.0197,15.0197,14.9816,14.9816,193600.0
2006-02-17 12:00:00,23.58,23.59,23.55,23.57,168800.0,14.9816,14.9879,14.9625,14.9752,168800.0
2006-02-17 12:30:00,23.57,23.59,23.53,23.57,178600.0,14.9752,14.9879,14.9498,14.9752,178600.0
2006-02-17 13:00:00,23.56,23.58,23.55,23.58,82400.0,14.9689,14.9816,14.9625,14.9816,82400.0
2006-02-17 13:30:00,23.58,23.6,23.54,23.58,114800.0,14.9816,14.9943,14.9562,14.9816,114800.0
2006-02-17 14:00:00,23.58,23.61,23.57,23.58,166800.0,14.9816,15.0006,14.9752,14.9816,166800.0
2006-02-17 14:30:00,23.57,23.6,23.54,23.58,230400.0,14.9752,14.9943,14.9562,14.9816,230400.0
2006-02-17 15:00:00,23.58,23.59,23.5,23.52,275800.0,14.9816,14.9879,14.9308,14.9435,275800.0
2006-02-17 15:30:00,23.52,23.57,23.5,23.5,498200.0,14.9435,14.9752,14.9308,14.9308,498200.0
2006-02-21 09:30:00,23.5,23.56,23.4,23.46,392400.0,14.9308,14.9689,14.8672,14.9053,392400.0
2006-02-21 10:00:00,23.46,23.5,23.38,23.39,260000.0,14.9053,14.9308,14.8545,14.8609,260000.0
2006-02-21 10:30:00,23.39,23.46,23.39,23.4,153400.0,14.8609,14.9053,14.8609,14.8672,153400.0
2006-02-21 11:00:00,23.39,23.45,23.39,23.42,197600.0,14.8609,14.899,14.8609,14.8799,197600.0
2006-02-21 11:30:00,23.43,23.43,23.22,23.26,273800.0,14.8863,14.8863,14.7529,14.7783,273800.0
2006-02-21 12:00:00,23.25,23.36,23.23,23.36,181000.0,14.7719,14.8418,14.7592,14.8418,181000.0
2006-02-21 12:30:00,23.36,23.42,23.36,23.36,204200.0,14.8418,14.8799,14.8418,14.8418,204200.0
2006-02-21 13:00:00,23.35,23.38,23.35,23.35,69000.0,14.8354,14.8545,14.8354,14.8354,69000.0
2006-02-21 13:30:00,23.35,23.36,23.32,23.32,128200.0,14.8354,14.8418,14.8164,14.8164,128200.0
2006-02-21 14:00:00,23.32,23.35,23.24,23.27,274200.0,14.8164,14.8354,14.7656,14.7846,274200.0
2006-02-21 14:30:00,23.27,23.32,23.25,23.26,205400.0,14.7846,14.8164,14.7719,14.7783,205400.0
2006-02-21 15:00:00,23.25,23.3,23.24,23.28,279000.0,14.7719,14.8037,14.7656,14.791,279000.0
2006-02-21 15:30:00,23.28,23.31,23.27,23.27,364000.0,14.791,14.81,14.7846,14.7846,364000.0
2006-02-22 09:30:00,23.42,23.45,23.33,23.43,553200.0,14.8799,14.899,14.8227,14.8863,553200.0
2006-02-22 10:00:00,23.42,23.45,23.32,23.32,354200.0,14.8799,14.899,14.8164,14.8164,354200.0
2006-02-22 10:30:00,23.3,23.34,23.27,23.31,392200.0,14.8037,14.8291,14.7846,14.81,392200.0
2006-02-22 11:00:00,23.31,23.46,23.31,23.43,265600.0,14.81,14.9053,14.81,14.8863,265600.0
2006-02-22 11:30:00,23.43,23.54,23.43,23.5,279000.0,14.8863,14.9562,14.8863,14.9308,279000.0
2006-02-22 12:00:00,23.52,23.56,23.48,23.54,191400.0,14.9435,14.9689,14.918,14.9562,191400.0
2006-02-22 12:30:00,23.53,23.55,23.49,23.5,119400.0,14.9498,14.9625,14.9244,14.9308,119400.0
2006-02-22 13:00:00,23.5,23.51,23.47,23.48,148000.0,14.9308,14.9371,14.9117,14.918,148000.0
2006-02-22 13:30:00,23.48,23.49,23.44,23.46,224600.0,14.918,14.9244,14.8926,14.9053,224600.0
2006-02-22 14:00:00,23.46,23.55,23.46,23.53,122800.0,14.9053,14.9625,14.9053,14.9498,122800.0
2006-02-22 14:30:00,23.53,23.59,23.52,23.59,168000.0,14.9498,14.9879,14.9435,14.9879,168000.0
2006-02-22 15:00:00,23.59,23.6,23.56,23.59,259400.0,14.9879,14.9943,14.9689,14.9879,259400.0
2006-02-22 15:30:00,23.59,23.79,23.58,23.75,921600.0,14.9879,15.115,14.9816,15.0896,921600.0
2006-02-23 09:30:00,23.63,23.72,23.6,23.65,341800.0,15.0133,15.0705,14.9943,15.0261,341800.0
2006-02-23 10:00:00,23.65,23.65,23.54,23.55,313400.0,15.0261,15.0261,14.9562,14.9625,313400.0
2006-02-23 10:30:00,23.55,23.56,23.48,23.56,511000.0,14.9625,14.9689,14.918,14.9689,511000.0
2006-02-23 11:00:00,23.56,23.76,23.56,23.75,500000.0,14.9689,15.0959,14.9689,15.0896,500000.0
2006-02-23 11:30:00,23.76,23.84,23.75,23.79,166200.0,15.0959,15.1468,15.0896,15.115,166200.0
2006-02-23 12:00:00,23.79,23.81,23.74,23.78,315400.0,15.115,15.1277,15.0832,15.1087,315400.0
2006-02-23 12:30:00,23.79,23.86,23.75,23.85,317200.0,15.115,15.1595,15.0896,15.1531,317200.0
2006-02-23 13:00:00,23.85,23.96,23.85,23.95,388400.0,15.1531,15.223,15.1531,15.2167,388400.0
2006-02-23 13:30:00,23.93,23.96,23.87,23.89,99400.0,15.204,15.223,15.1658,15.1785,99400.0
2006-02-23 14:00:00,23.89,23.9,23.83,23.84,159800.0,15.1785,15.1849,15.1404,15.1468,159800.0
2006-02-23 14:30:00,23.83,23.93,23.81,23.9,212600.0,15.1404,15.204,15.1277,15.1849,212600.0
2006-02-23 15:00:00,23.9,23.91,23.86,23.87,205600.0,15.1849,15.1912,15.1595,15.1658,205600.0
2006-02-23 15:30:00,23.86,23.88,23.74,23.74,705600.0,15.1595,15.1722,15.0832,15.0832,705600.0
2006-02-24 09:30:00,23.5,23.54,23.39,23.49,592800.0,14.9308,14.9562,14.8609,14.9244,592800.0
2006-02-24 10:00:00,23.49,23.58,23.45,23.47,364800.0,14.9244,14.9816,14.899,14.9117,364800.0
2006-02-24 10:30:00,23.47,23.48,23.39,23.42,399400.0,14.9117,14.918,14.8609,14.8799,399400.0
2006-02-24 11:00:00,23.42,23.49,23.4,23.43,293200.0,14.8799,14.9244,14.8672,14.8863,293200.0
2006-02-24 11:30:00,23.43,23.47,23.4,23.42,221400.0,14.8863,14.9117,14.8672,14.8799,221400.0
2006-02-24 12:00:00,23.42,23.49,23.4,23.49,238200.0,14.8799,14.9244,14.8672,14.9244,238200.0
2006-02-24 12:30:00,23.5,23.52,23.47,23.51,519800.0,14.9308,14.9435,14.9117,14.9371,519800.0
2006-02-24 13:00:00,23.51,23.52,23.43,23.46,270800.0,14.9371,14.9435,14.8863,14.9053,270800.0
2006-02-24 13:30:00,23.46,23.47,23.41,23.43,297800.0,14.9053,14.9117,14.8736,14.8863,297800.0
2006-02-24 14:00:00,23.45,23.53,23.43,23.5,323000.0,14.899,14.9498,14.8863,14.9308,323000.0
2006-02-24 14:30:00,23.5,23.55,23.48,23.51,241600.0,14.9308,14.9625,14.918,14.9371,241600.0
2006-02-24 15:00:00,23.5,23.53,23.49,23.5,351000.0,14.9308,14.9498,14.9244,14.9308,351000.0
2006-02-24 15:30:00,23.5,23.52,23.5,23.5,296000.0,14.9308,14.9435,14.9308,14.9308,296000.0
2006-02-27 09:30:00,23.54,23.68,23.5,23.62,229000.0,14.9562,15.0451,14.9308,15.007,229000.0
2006-02-27 10:00:00,23.64,23.7,23.61,23.63,218800.0,15.0197,15.0578,15.0006,15.0133,218800.0
2006-02-27 10:30:00,23.62,23.65,23.59,23.61,109800.0,15.007,15.0261,14.9879,15.0006,109800.0
2006-02-27 11:00:00,23.61,23.63,23.57,23.61,224800.0,15.0006,15.0133,14.9752,15.0006,224800.0
2006-02-27 11:30:00,23.61,23.61,23.53,23.55,179000.0,15.0006,15.0006,14.9498,14.9625,179000.0
2006-02-27 12:00:00,23.55,23.61,23.55,23.59,142800.0,14.9625,15.0006,14.9625,14.9879,142800.0
2006-02-27 12:30:00,23.58,23.59,23.55,23.56,78400.0,14.9816,14.9879,14.9625,14.9689,78400.0
2006-02-27 13:00:00,23.56,23.57,23.55,23.55,129000.0,14.9689,14.9752,14.9625,14.9625,129000.0
2006-02-27 13:30:00,23.55,23.57,23.54,23.55,181400.0,14.9625,14.9752,14.9562,14.9625,181400.0
2006-02-27 14:00:00,23.55,23.56,23.5,23.52,235600.0,14.9625,14.9689,14.9308,14.9435,235600.0
2006-02-27 14:30:00,23.52,23.57,23.51,23.57,140000.0,14.9435,14.9752,14.9371,14.9752,140000.0
2006-02-27 15:00:00,23.57,23.6,23.54,23.55,362800.0,14.9752,14.9943,14.9562,14.9625,362800.0
2006-02-27 15:30:00,23.55,23.58,23.5,23.5,437400.0,14.9625,14.9816,14.9308,14.9308,437400.0
2006-02-28 09:30:00,23.5,23.53,23.32,23.4,656400.0,14.9308,14.9498,14.8164,14.8672,656400.0
2006-02-28 10:00:00,23.37,23.41,23.32,23.32,317600.0,14.8482,14.8736,14.8164,14.8164,317600.0
2006-02-28 10:30:00,23.32,23.35,23.26,23.27,917600.0,14.8164,14.8354,14.7783,14.7846,917600.0
2006-02-28 11:00:00,23.27,23.28,23.2,23.22,649000.0,14.7846,14.791,14.7401,14.7529,649000.0
2006-02-28 11:30:00,23.22,23.27,23.2,23.24,446800.0,14.7529,14.7846,14.7401,14.7656,446800.0
2006-02-28 12:00:00,23.24,23.24,23.2,23.21,370200.0,14.7656,14.7656,14.7401,14.7465,370200.0
2006-02-28 12:30:00,23.2,23.21,23.11,23.13,410000.0,14.7401,14.7465,14.683,14.6957,410000.0
2006-02-28 13:00:00,23.13,23.16,23.1,23.11,320200.0,14.6957,14.7147,14.6766,14.683,320200.0
2006-02-28 13:30:00,23.11,23.13,23.06,23.11,545800.0,14.683,14.6957,14.6512,14.683,545800.0
2006-02-28 14:00:00,23.11,23.14,23.1,23.13,372400.0,14.683,14.702,14.6766,14.6957,372400.0
2006-02-28 14:30:00,23.13,23.16,23.11,23.13,486400.0,14.6957,14.7147,14.683,14.6957,486400.0
2006-02-28 15:00:00,23.13,23.18,23.1,23.16,380400.0,14.6957,14.7274,14.6766,14.7147,380400.0
2006-02-28 15:30:00,23.17,23.18,23.08,23.11,703400.0,14.7211,14.7274,14.6639,14.683,703400.0
2006-03-01 09:30:00,23.23,23.23,23.03,23.14,446400.0,14.7592,14.7592,14.6321,14.702,446400.0
2006-03-01 10:00:00,23.14,23.14,22.98,23.04,231800.0,14.702,14.702,14.6004,14.6385,231800.0
2006-03-01 10:30:00,23.04,23.06,23.0,23.04,235000.0,14.6385,14.6512,14.6131,14.6385,235000.0
2006-03-01 11:00:00,23.04,23.07,23.02,23.04,668600.0,14.6385,14.6576,14.6258,14.6385,668600.0
2006-03-01 11:30:00,23.04,23.04,22.95,22.96,286400.0,14.6385,14.6385,14.5813,14.5877,286400.0
2006-03-01 12:00:00,22.96,22.97,22.93,22.93,317400.0,14.5877,14.594,14.5686,14.5686,317400.0
2006-03-01 12:30:00,22.95,22.95,22.91,22.95,370200.0,14.5813,14.5813,14.5559,14.5813,370200.0
2006-03-01 13:00:00,22.95,22.95,22.92,22.93,420600.0,14.5813,14.5813,14.5622,14.5686,420600.0
2006-03-01 13:30:00,22.93,22.94,22.86,22.88,529600.0,14.5686,14.575,14.5241,14.5368,529600.0
2006-03-01 14:00:00,22.88,22.89,22.85,22.85,494800.0,14.5368,14.5432,14.5178,14.5178,494800.0
2006-03-01 14:30:00,22.85,22.91,22.8,22.9,426000.0,14.5178,14.5559,14.486,14.5495,426000.0
2006-03-01 15:00:00,22.9,22.9,22.86,22.87,586000.0,14.5495,14.5495,14.5241,14.5305,586000.0
2006-03-01 15:30:00,22.88,22.9,22.86,22.9,728400.0,14.5368,14.5495,14.5241,14.5495,728400.0
2006-03-02 09:30:00,22.91,22.99,22.88,22.88,308600.0,14.5559,14.6067,14.5368,14.5368,308600.0
2006-03-02 10:00:00,22.89,22.99,22.88,22.97,307000.0,14.5432,14.6067,14.5368,14.594,307000.0
2006-03-02 10:30:00,22.93,22.95,22.88,22.9,349600.0,14.5686,14.5813,14.5368,14.5495,349600.0
2006-03-02 11:00:00,22.9,22.98,22.9,22.97,205800.0,14.5495,14.6004,14.5495,14.594,205800.0
2006-03-02 11:30:00,22.97,23.0,22.94,22.96,169200.0,14.594,14.6131,14.575,14.5877,169200.0
2006-03-02 12:00:00,22.96,22.97,22.89,22.9,229400.0,14.5877,14.594,14.5432,14.5495,229400.0
2006-03-02 12:30:00,22.9,22.92,22.88,22.9,158800.0,14.5495,14.5622,14.5368,14.5495,158800.0
2006-03-02 13:00:00,22.9,22.96,22.89,22.92,148000.0,14.5495,14.5877,14.5432,14.5622,148000.0
2006-03-02 13:30:00,22.92,22.94,22.9,22.93,154800.0,14.5622,14.575,14.5495,14.5686,154800.0
2006-03-02 14:00:00,22.93,22.93,22.88,22.9,489600.0,14.5686,14.5686,14.5368,14.5495,489600.0
2006-03-02 14:30:00,22.9,22.9,22.88,22.89,300400.0,14.5495,14.5495,14.5368,14.5432,300400.0
2006-03-02 15:00:00,22.89,22.91,22.88,22.9,374000.0,14.5432,14.5559,14.5368,14.5495,374000.0
2006-03-02 15:30:00,22.9,22.91,22.88,22.91,301600.0,14.5495,14.5559,14.5368,14.5559,301600.0
2006-03-03 09:30:00,22.83,22.93,22.8,22.91,363800.0,14.5051,14.5686,14.486,14.5559,363800.0
2006-03-03 10:00:00,22.91,23.09,22.91,23.09,377800.0,14.5559,14.6703,14.5559,14.6703,377800.0
2006-03-03 10:30:00,23.09,23.13,23.02,23.03,233400.0,14.6703,14.6957,14.6258,14.6321,233400.0
2006-03-03 11:00:00,23.03,23.04,22.99,23.02,128000.0,14.6321,14.6385,14.6067,14.6258,128000.0
2006-03-03 11:30:00,23.02,23.09,23.02,23.07,173200.0,14.6258,14.6703,14.6258,14.6576,173200.0
2006-03-03 12:00:00,23.07,23.15,23.07,23.13,113400.0,14.6576,14.7084,14.6576,14.6957,113400.0
2006-03-03 12:30:00,23.13,23.15,23.08,23.1,134400.0,14.6957,14.7084,14.6639,14.6766,134400.0
2006-03-03 13:00:00,23.1,23.11,23.06,23.11,160600.0,14.6766,14.683,14.6512,14.683,160600.0
2006-03-03 13:30:00,23.11,23.18,23.06,23.16,254200.0,14.683,14.7274,14.6512,14.7147,254200.0
2006-03-03 14:00:00,23.17,23.18,23.11,23.13,134000.0,14.7211,14.7274,14.683,14.6957,134000.0
2006-03-03 14:30:00,23.13,23.16,23.09,23.16,173800.0,14.6957,14.7147,14.6703,14.7147,173800.0
2006-03-03 15:00:00,23.16,23.16,23.05,23.05,193400.0,14.7147,14.7147,14.6448,14.6448,193400.0
2006-03-03 15:30:00,23.05,23.06,22.95,22.99,420400.0,14.6448,14.6512,14.5813,14.6067,420400.0
2006-03-06 09:30:00,22.93,23.08,22.93,22.99,207000.0,14.5686,14.6639,14.5686,14.6067,207000.0
2006-03-06 10:00:00,22.99,23.03,22.96,22.98,183600.0,14.6067,14.6321,14.5877,14.6004,183600.0
2006-03-06 10:30:00,22.99,23.0,22.95,23.0,86000.0,14.6067,14.6131,14.5813,14.6131,86000.0
2006-03-06 11:00:00,23.0,23.03,22.93,22.98,59600.0,14.6131,14.6321,14.5686,14.6004,59600.0
2006-03-06 11:30:00,22.99,23.03,22.97,23.03,117600.0,14.6067,14.6321,14.594,14.6321,117600.0
2006-03-06 12:00:00,23.04,23.08,23.02,23.08,121200.0,14.6385,14.6639,14.6258,14.6639,121200.0
2006-03-06 12:30:00,23.07,23.1,23.03,23.05,104400.0,14.6576,14.6766,14.6321,14.6448,104400.0
2006-03-06 13:00:00,23.05,23.09,23.05,23.06,113800.0,14.6448,14.6703,14.6448,14.6512,113800.0
2006-03-06 13:30:00,23.06,23.12,23.02,23.1,211000.0,14.6512,14.6893,14.6258,14.6766,211000.0
2006-03-06 14:00:00,23.1,23.1,23.0,23.0,199000.0,14.6766,14.6766,14.6131,14.6131,199000.0
2006-03-06 14:30:00,23.0,23.01,22.95,22.96,155200.0,14.6131,14.6194,14.5813,14.5877,155200.0
2006-03-06 15:00:00,22.96,22.99,22.95,22.99,150800.0,14.5877,14.6067,14.5813,14.6067,150800.0
2006-03-06 15:30:00,22.98,23.01,22.98,22.99,276200.0,14.6004,14.6194,14.6004,14.6067,276200.0
2006-03-07 09:30:00,22.88,23.07,22.88,23.0,317200.0,14.5368,14.6576,14.5368,14.6131,317200.0
2006-03-07 10:00:00,23.0,23.14,22.99,23.11,273600.0,14.6131,14.702,14.6067,14.683,273600.0
2006-03-07 10:30:00,23.11,23.14,23.07,23.11,233600.0,14.683,14.702,14.6576,14.683,233600.0
2006-03-07 11:00:00,23.11,23.18,23.1,23.14,220000.0,14.683,14.7274,14.6766,14.702,220000.0
2006-03-07 11:30:00,23.15,23.2,23.12,23.2,198800.0,14.7084,14.7401,14.6893,14.7401,198800.0
2006-03-07 12:00:00,23.2,23.3,23.1,23.19,235600.0,14.7401,14.8037,14.6766,14.7338,235600.0
2006-03-07 12:30:00,23.18,23.18,23.13,23.17,150600.0,14.7274,14.7274,14.6957,14.7211,150600.0
2006-03-07 13:00:00,23.17,23.21,23.16,23.16,178200.0,14.7211,14.7465,14.7147,14.7147,178200.0
2006-03-07 13:30:00,23.15,23.2,23.15,23.2,195800.0,14.7084,14.7401,14.7084,14.7401,195800.0
2006-03-07 14:00:00,23.2,23.2,23.14,23.15,271400.0,14.7401,14.7401,14.702,14.7084,271400.0
2006-03-07 14:30:00,23.15,23.18,23.13,23.15,180000.0,14.7084,14.7274,14.6957,14.7084,180000.0
2006-03-07 15:00:00,23.15,23.18,23.11,23.18,181400.0,14.7084,14.7274,14.683,14.7274,181400.0
2006-03-07 15:30:00,23.17,23.21,23.13,23.14,420000.0,14.7211,14.7465,14.6957,14.702,420000.0
2006-03-08 09:30:00,23.02,23.1,22.95,23.06,248600.0,14.6258,14.6766,14.5813,14.6512,248600.0
2006-03-08 10:00:00,23.07,23.12,23.02,23.09,173600.0,14.6576,14.6893,14.6258,14.6703,173600.0
2006-03-08 10:30:00,23.09,23.13,23.06,23.08,152600.0,14.6703,14.6957,14.6512,14.6639,152600.0
2006-03-08 11:00:00,23.08,23.11,23.04,23.08,172000.0,14.6639,14.683,14.6385,14.6639,172000.0
2006-03-08 11:30:00,23.08,23.14,23.04,23.06,170800.0,14.6639,14.702,14.6385,14.6512,170800.0
2006-03-08 12:00:00,23.06,23.09,23.05,23.08,85000.0,14.6512,14.6703,14.6448,14.6639,85000.0
2006-03-08 12:30:00,23.08,23.13,23.06,23.11,129800.0,14.6639,14.6957,14.6512,14.683,129800.0
2006-03-08 13:00:00,23.11,23.11,23.06,23.06,118600.0,14.683,14.683,14.6512,14.6512,118600.0
2006-03-08 13:30:00,23.06,23.11,23.06,23.11,98400.0,14.6512,14.683,14.6512,14.683,98400.0
2006-03-08 14:00:00,23.11,23.18,23.1,23.11,215200.0,14.683,14.7274,14.6766,14.683,215200.0
2006-03-08 14:30:00,23.11,23.21,23.11,23.13,216800.0,14.683,14.7465,14.683,14.6957,216800.0
2006-03-08 15:00:00,23.13,23.15,23.11,23.11,167600.0,14.6957,14.7084,14.683,14.683,167600.0
2006-03-08 15:30:00,23.11,23.13,23.05,23.08,223600.0,14.683,14.6957,14.6448,14.6639,223600.0
2006-03-09 09:30:00,23.0,23.07,22.91,23.0,358600.0,14.6131,14.6576,14.5559,14.6131,358600.0
2006-03-09 10:00:00,23.0,23.04,22.97,23.02,158800.0,14.6131,14.6385,14.594,14.6258,158800.0
2006-03-09 10:30:00,23.02,23.09,23.0,23.05,179600.0,14.6258,14.6703,14.6131,14.6448,179600.0
2006-03-09 11:00:00,23.05,23.05,23.01,23.02,92000.0,14.6448,14.6448,14.6194,14.6258,92000.0
2006-03-09 11:30:00,23.02,23.04,23.0,23.01,199800.0,14.6258,14.6385,14.6131,14.6194,199800.0
2006-03-09 12:00:00,23.0,23.05,22.98,23.05,205000.0,14.6131,14.6448,14.6004,14.6448,205000.0
2006-03-09 12:30:00,23.04,23.08,23.02,23.04,223600.0,14.6385,14.6639,14.6258,14.6385,223600.0
2006-03-09 13:00:00,23.04,23.06,22.99,22.99,144600.0,14.6385,14.6512,14.6067,14.6067,144600.0
2006-03-09 13:30:00,22.99,23.0,22.97,22.98,98600.0,14.6067,14.6131,14.594,14.6004,98600.0
2006-03-09 14:00:00,22.98,23.0,22.98,23.0,123400.0,14.6004,14.6131,14.6004,14.6131,123400.0
2006-03-09 14:30:00,23.0,23.0,22.95,22.98,171800.0,14.6131,14.6131,14.5813,14.6004,171800.0
2006-03-09 15:00:00,22.98,22.98,22.93,22.93,299000.0,14.6004,14.6004,14.5686,14.5686,299000.0
2006-03-09 15:30:00,22.93,22.98,22.91,22.95,531000.0,14.5686,14.6004,14.5559,14.5813,531000.0
2006-03-10 09:30:00,22.89,23.05,22.8,23.03,239800.0,14.5432,14.6448,14.486,14.6321,239800.0
2006-03-10 10:00:00,23.04,23.04,22.97,22.99,185200.0,14.6385,14.6385,14.594,14.6067,185200.0
2006-03-10 10:30:00,22.97,23.05,22.96,23.03,212400.0,14.594,14.6448,14.5877,14.6321,212400.0
2006-03-10 11:00:00,23.03,23.05,23.01,23.05,145400.0,14.6321,14.6448,14.6194,14.6448,145400.0
2006-03-10 11:30:00,23.05,23.1,23.03,23.07,123000.0,14.6448,14.6766,14.6321,14.6576,123000.0
2006-03-10 12:00:00,23.06,23.11,23.03,23.03,160000.0,14.6512,14.683,14.6321,14.6321,160000.0
2006-03-10 12:30:00,23.03,23.03,22.99,23.0,226600.0,14.6321,14.6321,14.6067,14.6131,226600.0
2006-03-10 13:00:00,22.99,23.0,22.96,22.99,53200.0,14.6067,14.6131,14.5877,14.6067,53200.0
2006-03-10 13:30:00,22.98,23.0,22.96,23.0,73400.0,14.6004,14.6131,14.5877,14.6131,73400.0
2006-03-10 14:00:00,23.0,23.0,22.93,22.93,52000.0,14.6131,14.6131,14.5686,14.5686,52000.0
2006-03-10 14:30:00,22.94,22.94,22.88,22.88,100000.0,14.575,14.575,14.5368,14.5368,100000.0
2006-03-10 15:00:00,22.89,22.92,22.86,22.91,151200.0,14.5432,14.5622,14.5241,14.5559,151200.0
2006-03-10 15:30:00,22.91,22.97,22.9,22.96,282200.0,14.5559,14.594,14.5495,14.5877,282200.0
2006-03-13 09:30:00,22.97,23.02,22.91,22.97,156800.0,14.594,14.6258,14.5559,14.594,156800.0
2006-03-13 10:00:00,22.96,23.06,22.96,23.04,137000.0,14.5877,14.6512,14.5877,14.6385,137000.0
2006-03-13 10:30:00,23.04,23.07,23.0,23.04,139800.0,14.6385,14.6576,14.6131,14.6385,139800.0
2006-03-13 11:00:00,23.04,23.04,22.97,23.0,200200.0,14.6385,14.6385,14.594,14.6131,200200.0
2006-03-13 11:30:00,23.0,23.04,22.98,22.99,122800.0,14.6131,14.6385,14.6004,14.6067,122800.0
2006-03-13 12:00:00,22.99,23.02,22.97,23.01,135200.0,14.6067,14.6258,14.594,14.6194,135200.0
2006-03-13 12:30:00,23.01,23.03,23.0,23.02,83000.0,14.6194,14.6321,14.6131,14.6258,83000.0
2006-03-13 13:00:00,23.02,23.03,22.98,23.0,154800.0,14.6258,14.6321,14.6004,14.6131,154800.0
2006-03-13 13:30:00,23.0,23.03,22.99,23.02,97600.0,14.6131,14.6321,14.6067,14.6258,97600.0
2006-03-13 14:00:00,23.01,23.04,23.0,23.0,230400.0,14.6194,14.6385,14.6131,14.6131,230400.0
2006-03-13 14:30:00,23.0,23.02,22.99,23.0,189000.0,14.6131,14.6258,14.6067,14.6131,189000.0
2006-03-13 15:00:00,23.0,23.02,22.98,23.0,213600.0,14.6131,14.6258,14.6004,14.6131,213600.0
2006-03-13 15:30:00,23.0,23.04,23.0,23.01,336400.0,14.6131,14.6385,14.6131,14.6194,336400.0
2006-03-14 09:30:00,23.0,23.04,22.92,22.99,323400.0,14.6131,14.6385,14.5622,14.6067,323400.0
2006-03-14 10:00:00,22.98,23.0,22.95,23.0,419600.0,14.6004,14.6131,14.5813,14.6131,419600.0
2006-03-14 10:30:00,22.99,23.01,22.95,22.98,163000.0,14.6067,14.6194,14.5813,14.6004,163000.0
2006-03-14 11:00:00,22.98,23.01,22.96,23.0,234000.0,14.6004,14.6194,14.5877,14.6131,234000.0
2006-03-14 11:30:00,23.0,23.08,22.99,23.06,282400.0,14.6131,14.6639,14.6067,14.6512,282400.0
2006-03-14 12:00:00,23.06,23.1,23.06,23.07,121600.0,14.6512,14.6766,14.6512,14.6576,121600.0
2006-03-14 12:30:00,23.07,23.08,23.02,23.06,107400.0,14.6576,14.6639,14.6258,14.6512,107400.0
2006-03-14 13:00:00,23.06,23.16,23.05,23.15,150400.0,14.6512,14.7147,14.6448,14.7084,150400.0
2006-03-14 13:30:00,23.14,23.16,23.11,23.12,111400.0,14.702,14.7147,14.683,14.6893,111400.0
2006-03-14 14:00:00,23.12,23.16,23.1,23.14,209200.0,14.6893,14.7147,14.6766,14.702,209200.0
2006-03-14 14:30:00,23.14,23.18,23.13,23.13,259200.0,14.702,14.7274,14.6957,14.6957,259200.0
2006-03-14 15:00:00,23.13,23.17,23.1,23.12,224200.0,14.6957,14.7211,14.6766,14.6893,224200.0
2006-03-14 15:30:00,23.12,23.14,23.07,23.09,354400.0,14.6893,14.702,14.6576,14.6703,354400.0
2006-03-15 09:30:00,23.13,23.13,22.96,23.03,503800.0,14.6957,14.6957,14.5877,14.6321,503800.0
2006-03-15 10:00:00,23.03,23.06,22.98,23.02,456600.0,14.6321,14.6512,14.6004,14.6258,456600.0
2006-03-15 10:30:00,23.02,23.06,23.02,23.02,139200.0,14.6258,14.6512,14.6258,14.6258,139200.0
2006-03-15 11:00:00,23.02,23.07,23.02,23.07,205000.0,14.6258,14.6576,14.6258,14.6576,205000.0
2006-03-15 11:30:00,23.07,23.07,23.0,23.04,378000.0,14.6576,14.6576,14.6131,14.6385,378000.0
2006-03-15 12:00:00,23.04,23.09,23.0,23.08,106000.0,14.6385,14.6703,14.6131,14.6639,106000.0
2006-03-15 12:30:00,23.09,23.09,23.0,23.01,64200.0,14.6703,14.6703,14.6131,14.6194,64200.0
2006-03-15 13:00:00,23.0,23.05,22.99,23.04,117800.0,14.6131,14.6448,14.6067,14.6385,117800.0
2006-03-15 13:30:00,23.04,23.09,23.01,23.07,103000.0,14.6385,14.6703,14.6194,14.6576,103000.0
2006-03-15 14:00:00,23.07,23.14,23.05,23.14,161400.0,14.6576,14.702,14.6448,14.702,161400.0
2006-03-15 14:30:00,23.14,23.14,23.11,23.13,185000.0,14.702,14.702,14.683,14.6957,185000.0
2006-03-15 15:00:00,23.13,23.14,23.1,23.12,302000.0,14.6957,14.702,14.6766,14.6893,302000.0
2006-03-15 15:30:00,23.11,23.14,23.09,23.12,400400.0,14.683,14.702,14.6703,14.6893,400400.0
2006-03-16 09:30:00,23.11,23.12,23.0,23.02,208600.0,14.683,14.6893,14.6131,14.6258,208600.0
2006-03-16 10:00:00,23.03,23.11,23.02,23.11,118400.0,14.6321,14.683,14.6258,14.683,118400.0
2006-03-16 10:30:00,23.09,23.21,23.09,23.2,310400.0,14.6703,14.7465,14.6703,14.7401,310400.0
2006-03-16 11:00:00,23.2,23.28,23.19,23.25,178600.0,14.7401,14.791,14.7338,14.7719,178600.0
2006-03-16 11:30:00,23.25,23.27,23.21,23.24,111600.0,14.7719,14.7846,14.7465,14.7656,111600.0
2006-03-16 12:00:00,23.24,23.29,23.23,23.28,135000.0,14.7656,14.7973,14.7592,14.791,135000.0
2006-03-16 12:30:00,23.29,23.33,23.27,23.31,172600.0,14.7973,14.8227,14.7846,14.81,172600.0
2006-03-16 13:00:00,23.31,23.32,23.25,23.28,176000.0,14.81,14.8164,14.7719,14.791,176000.0
2006-03-16 13:30:00,23.28,23.3,23.25,23.25,149000.0,14.791,14.8037,14.7719,14.7719,149000.0
2006-03-16 14:00:00,23.25,23.29,23.25,23.28,103600.0,14.7719,14.7973,14.7719,14.791,103600.0
2006-03-16 14:30:00,23.28,23.32,23.27,23.32,246600.0,14.791,14.8164,14.7846,14.8164,246600.0
2006-03-16 15:00:00,23.32,23.34,23.3,23.31,201400.0,14.8164,14.8291,14.8037,14.81,201400.0
2006-03-16 15:30:00,23.31,23.32,23.25,23.3,535400.0,14.81,14.8164,14.7719,14.8037,535400.0
2006-03-17 09:30:00,23.41,23.42,23.3,23.36,1090000.0,14.8736,14.8799,14.8037,14.8418,1090000.0
2006-03-17 10:00:00,23.36,23.4,23.33,23.34,73800.0,14.8418,14.8672,14.8227,14.8291,73800.0
2006-03-17 10:30:00,23.35,23.36,23.3,23.32,173800.0,14.8354,14.8418,14.8037,14.8164,173800.0
2006-03-17 11:00:00,23.31,23.37,23.31,23.36,106600.0,14.81,14.8482,14.81,14.8418,106600.0
2006-03-17 11:30:00,23.36,23.49,23.36,23.49,247600.0,14.8418,14.9244,14.8418,14.9244,247600.0
2006-03-17 12:00:00,23.49,23.5,23.45,23.49,133200.0,14.9244,14.9308,14.899,14.9244,133200.0
2006-03-17 12:30:00,23.49,23.5,23.46,23.47,191800.0,14.9244,14.9308,14.9053,14.9117,191800.0
2006-03-17 13:00:00,23.47,23.47,23.42,23.42,90800.0,14.9117,14.9117,14.8799,14.8799,90800.0
2006-03-17 13:30:00,23.42,23.43,23.36,23.41,114800.0,14.8799,14.8863,14.8418,14.8736,114800.0
2006-03-17 14:00:00,23.41,23.42,23.38,23.39,110400.0,14.8736,14.8799,14.8545,14.8609,110400.0
2006-03-17 14:30:00,23.39,23.4,23.36,23.37,109400.0,14.8609,14.8672,14.8418,14.8482,109400.0
2006-03-17 15:00:00,23.36,23.4,23.36,23.39,187200.0,14.8418,14.8672,14.8418,14.8609,187200.0
2006-03-17 15:30:00,23.39,23.43,23.38,23.42,254200.0,14.8609,14.8863,14.8545,14.8799,254200.0
2006-03-20 09:30:00,23.47,23.58,23.38,23.54,330600.0,14.9117,14.9816,14.8545,14.9562,330600.0
2006-03-20 10:00:00,23.54,23.56,23.5,23.5,103400.0,14.9562,14.9689,14.9308,14.9308,103400.0
2006-03-20 10:30:00,23.5,23.55,23.48,23.55,211400.0,14.9308,14.9625,14.918,14.9625,211400.0
2006-03-20 11:00:00,23.55,23.61,23.55,23.56,512400.0,14.9625,15.0006,14.9625,14.9689,512400.0
2006-03-20 11:30:00,23.56,23.56,23.5,23.52,248600.0,14.9689,14.9689,14.9308,14.9435,248600.0
2006-03-20 12:00:00,23.52,23.54,23.51,23.53,60400.0,14.9435,14.9562,14.9371,14.9498,60400.0
2006-03-20 12:30:00,23.54,23.57,23.52,23.55,67800.0,14.9562,14.9752,14.9435,14.9625,67800.0
2006-03-20 13:00:00,23.54,23.56,23.54,23.55,107800.0,14.9562,14.9689,14.9562,14.9625,107800.0
2006-03-20 13:30:00,23.55,23.57,23.54,23.54,154000.0,14.9625,14.9752,14.9562,14.9562,154000.0
2006-03-20 14:00:00,23.54,23.56,23.53,23.54,189200.0,14.9562,14.9689,14.9498,14.9562,189200.0
2006-03-20 14:30:00,23.54,23.54,23.49,23.52,188200.0,14.9562,14.9562,14.9244,14.9435,188200.0
2006-03-20 15:00:00,23.52,23.57,23.5,23.52,267800.0,14.9435,14.9752,14.9308,14.9435,267800.0
2006-03-20 15:30:00,23.51,23.6,23.51,23.57,339000.0,14.9371,14.9943,14.9371,14.9752,339000.0
2006-03-21 09:30:00,23.56,23.66,23.56,23.6,279200.0,14.9689,15.0324,14.9689,14.9943,279200.0
2006-03-21 10:00:00,23.59,23.65,23.58,23.6,126000.0,14.9879,15.0261,14.9816,14.9943,126000.0
2006-03-21 10:30:00,23.63,23.65,23.57,23.61,116000.0,15.0133,15.0261,14.9752,15.0006,116000.0
2006-03-21 11:00:00,23.61,23.67,23.61,23.61,115200.0,15.0006,15.0388,15.0006,15.0006,115200.0
2006-03-21 11:30:00,23.61,23.7,23.61,23.63,108400.0,15.0006,15.0578,15.0006,15.0133,108400.0
2006-03-21 12:00:00,23.64,23.64,23.57,23.61,92800.0,15.0197,15.0197,14.9752,15.0006,92800.0
2006-03-21 12:30:00,23.61,23.68,23.59,23.63,116400.0,15.0006,15.0451,14.9879,15.0133,116400.0
2006-03-21 13:00:00,23.64,23.66,23.61,23.65,103600.0,15.0197,15.0324,15.0006,15.0261,103600.0
2006-03-21 13:30:00,23.64,23.67,23.56,23.6,147800.0,15.0197,15.0388,14.9689,14.9943,147800.0
2006-03-21 14:00:00,23.6,23.61,23.55,23.56,228600.0,14.9943,15.0006,14.9625,14.9689,228600.0
2006-03-21 14:30:00,23.56,23.57,23.52,23.53,201600.0,14.9689,14.9752,14.9435,14.9498,201600.0
2006-03-21 15:00:00,23.53,23.54,23.5,23.5,161400.0,14.9498,14.9562,14.9308,14.9308,161400.0
2006-03-21 15:30:00,23.5,23.55,23.48,23.54,267000.0,14.9308,14.9625,14.918,14.9562,267000.0
2006-03-22 09:30:00,23.07,23.56,23.07,23.5,217400.0,14.6576,14.9689,14.6576,14.9308,217400.0
2006-03-22 10:00:00,23.5,23.55,23.48,23.53,139400.0,14.9308,14.9625,14.918,14.9498,139400.0
2006-03-22 10:30:00,23.53,23.53,23.41,23.42,132000.0,14.9498,14.9498,14.8736,14.8799,132000.0
2006-03-22 11:00:00,23.41,23.43,23.37,23.4,228400.0,14.8736,14.8863,14.8482,14.8672,228400.0
2006-03-22 11:30:00,23.4,23.4,23.34,23.35,125600.0,14.8672,14.8672,14.8291,14.8354,125600.0
2006-03-22 12:00:00,23.35,23.36,23.34,23.36,116200.0,14.8354,14.8418,14.8291,14.8418,116200.0
2006-03-22 12:30:00,23.36,23.36,23.31,23.33,88000.0,14.8418,14.8418,14.81,14.8227,88000.0
2006-03-22 13:00:00,23.33,23.37,23.33,23.36,181800.0,14.8227,14.8482,14.8227,14.8418,181800.0
2006-03-22 13:30:00,23.36,23.39,23.34,23.35,152600.0,14.8418,14.8609,14.8291,14.8354,152600.0
2006-03-22 14:00:00,23.35,23.36,23.33,23.35,188800.0,14.8354,14.8418,14.8227,14.8354,188800.0
2006-03-22 14:30:00,23.35,23.35,23.32,23.34,206000.0,14.8354,14.8354,14.8164,14.8291,206000.0
2006-03-22 15:00:00,23.34,23.34,23.3,23.31,222400.0,14.8291,14.8291,14.8037,14.81,222400.0
2006-03-22 15:30:00,23.31,23.39,23.3,23.33,492400.0,14.81,14.8609,14.8037,14.8227,492400.0
2006-03-23 09:30:00,23.11,23.2,23.1,23.14,363800.0,14.683,14.7401,14.6766,14.702,363800.0
2006-03-23 10:00:00,23.13,23.18,23.11,23.14,282400.0,14.6957,14.7274,14.683,14.702,282400.0
2006-03-23 10:30:00,23.14,23.16,23.08,23.11,347800.0,14.702,14.7147,14.6639,14.683,347800.0
2006-03-23 11:00:00,23.11,23.16,23.08,23.12,171600.0,14.683,14.7147,14.6639,14.6893,171600.0
2006-03-23 11:30:00,23.13,23.14,23.11,23.11,157000.0,14.6957,14.702,14.683,14.683,157000.0
2006-03-23 12:00:00,23.11,23.14,23.11,23.13,167600.0,14.683,14.702,14.683,14.6957,167600.0
2006-03-23 12:30:00,23.12,23.15,23.12,23.14,135800.0,14.6893,14.7084,14.6893,14.702,135800.0
2006-03-23 13:00:00,23.14,23.15,23.13,23.13,124600.0,14.702,14.7084,14.6957,14.6957,124600.0
2006-03-23 13:30:00,23.13,23.17,23.12,23.17,105800.0,14.6957,14.7211,14.6893,14.7211,105800.0
2006-03-23 14:00:00,23.17,23.18,23.11,23.14,133600.0,14.7211,14.7274,14.683,14.702,133600.0
2006-03-23 14:30:00,23.15,23.15,23.1,23.14,224200.0,14.7084,14.7084,14.6766,14.702,224200.0
2006-03-23 15:00:00,23.14,23.18,23.13,23.17,121800.0,14.702,14.7274,14.6957,14.7211,121800.0
2006-03-23 15:30:00,23.17,23.17,23.11,23.13,179800.0,14.7211,14.7211,14.683,14.6957,179800.0
2006-03-24 09:30:00,23.14,23.17,23.02,23.04,156400.0,14.702,14.7211,14.6258,14.6385,156400.0
2006-03-24 10:00:00,23.04,23.18,23.04,23.18,102400.0,14.6385,14.7274,14.6385,14.7274,102400.0
2006-03-24 10:30:00,23.18,23.22,23.14,23.22,116400.0,14.7274,14.7529,14.702,14.7529,116400.0
2006-03-24 11:00:00,23.21,23.3,23.18,23.29,195800.0,14.7465,14.8037,14.7274,14.7973,195800.0
2006-03-24 11:30:00,23.29,23.31,23.23,23.23,68400.0,14.7973,14.81,14.7592,14.7592,68400.0
2006-03-24 12:00:00,23.23,23.26,23.22,23.22,64400.0,14.7592,14.7783,14.7529,14.7529,64400.0
2006-03-24 12:30:00,23.21,23.24,23.18,23.2,58800.0,14.7465,14.7656,14.7274,14.7401,58800.0
2006-03-24 13:00:00,23.18,23.18,23.11,23.13,148000.0,14.7274,14.7274,14.683,14.6957,148000.0
2006-03-24 13:30:00,23.12,23.22,23.11,23.21,96600.0,14.6893,14.7529,14.683,14.7465,96600.0
2006-03-24 14:00:00,23.21,23.25,23.2,23.23,155200.0,14.7465,14.7719,14.7401,14.7592,155200.0
2006-03-24 14:30:00,23.23,23.25,23.23,23.23,64800.0,14.7592,14.7719,14.7592,14.7592,64800.0
2006-03-24 15:00:00,23.23,23.23,23.21,23.22,112800.0,14.7592,14.7592,14.7465,14.7529,112800.0
2006-03-24 15:30:00,23.22,23.25,23.18,23.23,272200.0,14.7529,14.7719,14.7274,14.7592,272200.0
2006-03-27 09:30:00,23.16,23.21,23.11,23.15,140200.0,14.7147,14.7465,14.683,14.7084,140200.0
2006-03-27 10:00:00,23.15,23.15,23.11,23.14,103000.0,14.7084,14.7084,14.683,14.702,103000.0
2006-03-27 10:30:00,23.13,23.14,23.1,23.1,99000.0,14.6957,14.702,14.6766,14.6766,99000.0
2006-03-27 11:00:00,23.1,23.11,23.05,23.1,117000.0,14.6766,14.683,14.6448,14.6766,117000.0
2006-03-27 11:30:00,23.1,23.18,23.1,23.14,113800.0,14.6766,14.7274,14.6766,14.702,113800.0
2006-03-27 12:00:00,23.14,23.16,23.13,23.13,48400.0,14.702,14.7147,14.6957,14.6957,48400.0
2006-03-27 12:30:00,23.13,23.18,23.13,23.18,37800.0,14.6957,14.7274,14.6957,14.7274,37800.0
2006-03-27 13:00:00,23.16,23.21,23.15,23.18,89200.0,14.7147,14.7465,14.7084,14.7274,89200.0
2006-03-27 13:30:00,23.18,23.18,23.13,23.16,66000.0,14.7274,14.7274,14.6957,14.7147,66000.0
2006-03-27 14:00:00,23.16,23.16,23.13,23.15,84800.0,14.7147,14.7147,14.6957,14.7084,84800.0
2006-03-27 14:30:00,23.15,23.19,23.14,23.18,176800.0,14.7084,14.7338,14.702,14.7274,176800.0
2006-03-27 15:00:00,23.18,23.18,23.13,23.13,181800.0,14.7274,14.7274,14.6957,14.6957,181800.0
2006-03-27 15:30:00,23.13,23.16,23.11,23.13,153800.0,14.6957,14.7147,14.683,14.6957,153800.0
2006-03-28 09:30:00,23.15,23.15,23.03,23.09,174600.0,14.7084,14.7084,14.6321,14.6703,174600.0
2006-03-28 10:00:00,23.09,23.11,23.08,23.11,149000.0,14.6703,14.683,14.6639,14.683,149000.0
2006-03-28 10:30:00,23.11,23.16,23.1,23.14,226200.0,14.683,14.7147,14.6766,14.702,226200.0
2006-03-28 11:00:00,23.13,23.14,23.11,23.13,216000.0,14.6957,14.702,14.683,14.6957,216000.0
2006-03-28 11:30:00,23.13,23.14,23.13,23.13,55000.0,14.6957,14.702,14.6957,14.6957,55000.0
2006-03-28 12:00:00,23.13,23.16,23.13,23.16,76000.0,14.6957,14.7147,14.6957,14.7147,76000.0
2006-03-28 12:30:00,23.16,23.22,23.16,23.21,91000.0,14.7147,14.7529,14.7147,14.7465,91000.0
2006-03-28 13:00:00,23.21,23.22,23.16,23.16,87800.0,14.7465,14.7529,14.7147,14.7147,87800.0
2006-03-28 13:30:00,23.16,23.17,23.15,23.16,117800.0,14.7147,14.7211,14.7084,14.7147,117800.0
2006-03-28 14:00:00,23.17,23.2,23.09,23.11,293200.0,14.7211,14.7401,14.6703,14.683,293200.0
2006-03-28 14:30:00,23.11,23.16,23.08,23.15,326000.0,14.683,14.7147,14.6639,14.7084,326000.0
2006-03-28 15:00:00,23.14,23.17,23.12,23.15,351400.0,14.702,14.7211,14.6893,14.7084,351400.0
2006-03-28 15:30:00,23.15,23.18,23.13,23.15,507000.0,14.7084,14.7274,14.6957,14.7084,507000.0
2006-03-29 09:30:00,23.13,23.21,23.03,23.05,346800.0,14.6957,14.7465,14.6321,14.6448,346800.0
2006-03-29 10:00:00,23.05,23.07,23.0,23.02,244400.0,14.6448,14.6576,14.6131,14.6258,244400.0
2006-03-29 10:30:00,23.01,23.05,23.0,23.02,178600.0,14.6194,14.6448,14.6131,14.6258,178600.0
2006-03-29 11:00:00,23.01,23.07,23.0,23.05,153600.0,14.6194,14.6576,14.6131,14.6448,153600.0
2006-03-29 11:30:00,23.05,23.16,23.05,23.08,279000.0,14.6448,14.7147,14.6448,14.6639,279000.0
2006-03-29 12:00:00,23.08,23.1,23.06,23.07,155200.0,14.6639,14.6766,14.6512,14.6576,155200.0
2006-03-29 12:30:00,23.07,23.09,23.05,23.05,89800.0,14.6576,14.6703,14.6448,14.6448,89800.0
2006-03-29 13:00:00,23.06,23.17,23.04,23.13,161400.0,14.6512,14.7211,14.6385,14.6957,161400.0
2006-03-29 13:30:00,23.13,23.13,23.06,23.1,115000.0,14.6957,14.6957,14.6512,14.6766,115000.0
2006-03-29 14:00:00,23.1,23.11,23.05,23.05,128800.0,14.6766,14.683,14.6448,14.6448,128800.0
2006-03-29 14:30:00,23.05,23.1,23.04,23.07,185600.0,14.6448,14.6766,14.6385,14.6576,185600.0
2006-03-29 15:00:00,23.08,23.09,23.03,23.04,319400.0,14.6639,14.6703,14.6321,14.6385,319400.0
2006-03-29 15:30:00,23.04,23.06,22.99,22.99,699400.0,14.6385,14.6512,14.6067,14.6067,699400.0
2006-03-30 09:30:00,22.89,22.96,22.88,22.96,399200.0,14.5432,14.5877,14.5368,14.5877,399200.0
2006-03-30 10:00:00,22.96,23.05,22.92,22.93,215400.0,14.5877,14.6448,14.5622,14.5686,215400.0
2006-03-30 10:30:00,22.93,22.94,22.9,22.9,364600.0,14.5686,14.575,14.5495,14.5495,364600.0
2006-03-30 11:00:00,22.9,22.9,22.85,22.88,191800.0,14.5495,14.5495,14.5178,14.5368,191800.0
2006-03-30 11:30:00,22.88,22.92,22.87,22.89,209200.0,14.5368,14.5622,14.5305,14.5432,209200.0
2006-03-30 12:00:00,22.9,22.93,22.89,22.91,132800.0,14.5495,14.5686,14.5432,14.5559,132800.0
2006-03-30 12:30:00,22.91,22.91,22.85,22.89,174400.0,14.5559,14.5559,14.5178,14.5432,174400.0
2006-03-30 13:00:00,22.89,22.9,22.81,22.86,289400.0,14.5432,14.5495,14.4924,14.5241,289400.0
2006-03-30 13:30:00,22.86,22.86,22.78,22.78,334000.0,14.5241,14.5241,14.4733,14.4733,334000.0
2006-03-30 14:00:00,22.78,22.83,22.75,22.75,284600.0,14.4733,14.5051,14.4542,14.4542,284600.0
2006-03-30 14:30:00,22.75,22.83,22.74,22.79,292000.0,14.4542,14.5051,14.4479,14.4797,292000.0
2006-03-30 15:00:00,22.79,22.8,22.75,22.78,401000.0,14.4797,14.486,14.4542,14.4733,401000.0
2006-03-30 15:30:00,22.78,22.78,22.61,22.62,953800.0,14.4733,14.4733,14.3653,14.3716,953800.0
2006-03-31 09:30:00,22.6,22.6,22.36,22.55,474800.0,14.3589,14.3589,14.2065,14.3272,474800.0
2006-03-31 10:00:00,22.55,22.57,22.5,22.55,269600.0,14.3272,14.3399,14.2954,14.3272,269600.0
2006-03-31 10:30:00,22.54,22.59,22.5,22.53,266400.0,14.3208,14.3526,14.2954,14.3145,266400.0
2006-03-31 11:00:00,22.54,22.58,22.52,22.52,234600.0,14.3208,14.3462,14.3081,14.3081,234600.0
2006-03-31 11:30:00,22.53,22.58,22.5,22.56,168000.0,14.3145,14.3462,14.2954,14.3335,168000.0
2006-03-31 12:00:00,22.56,22.61,22.55,22.6,152000.0,14.3335,14.3653,14.3272,14.3589,152000.0
2006-03-31 12:30:00,22.6,22.64,22.58,22.6,140400.0,14.3589,14.3843,14.3462,14.3589,140400.0
2006-03-31 13:00:00,22.6,22.61,22.57,22.57,105600.0,14.3589,14.3653,14.3399,14.3399,105600.0
2006-03-31 13:30:00,22.58,22.58,22.5,22.52,244800.0,14.3462,14.3462,14.2954,14.3081,244800.0
2006-03-31 14:00:00,22.51,22.52,22.5,22.52,208000.0,14.3018,14.3081,14.2954,14.3081,208000.0
2006-03-31 14:30:00,22.51,22.6,22.5,22.56,171000.0,14.3018,14.3589,14.2954,14.3335,171000.0
2006-03-31 15:00:00,22.56,22.57,22.51,22.55,175200.0,14.3335,14.3399,14.3018,14.3272,175200.0
2006-03-31 15:30:00,22.55,22.61,22.53,22.55,533000.0,14.3272,14.3653,14.3145,14.3272,533000.0
2006-04-03 09:30:00,22.6,22.6,22.46,22.48,447400.0,14.3589,14.3589,14.27,14.2827,447400.0
2006-04-03 10:00:00,22.48,22.52,22.42,22.43,478600.0,14.2827,14.3081,14.2446,14.2509,478600.0
2006-04-03 10:30:00,22.42,22.52,22.42,22.5,587200.0,14.2446,14.3081,14.2446,14.2954,587200.0
2006-04-03 11:00:00,22.5,22.5,22.38,22.4,614600.0,14.2954,14.2954,14.2192,14.2319,614600.0
2006-04-03 11:30:00,22.4,22.4,22.33,22.39,502400.0,14.2319,14.2319,14.1874,14.2255,502400.0
2006-04-03 12:00:00,22.39,22.4,22.35,22.39,159000.0,14.2255,14.2319,14.2001,14.2255,159000.0
2006-04-03 12:30:00,22.38,22.41,22.36,22.39,221600.0,14.2192,14.2382,14.2065,14.2255,221600.0
2006-04-03 13:00:00,22.39,22.44,22.36,22.43,234800.0,14.2255,14.2573,14.2065,14.2509,234800.0
2006-04-03 13:30:00,22.43,22.49,22.43,22.49,447600.0,14.2509,14.289,14.2509,14.289,447600.0
2006-04-03 14:00:00,22.49,22.5,22.43,22.43,308000.0,14.289,14.2954,14.2509,14.2509,308000.0
2006-04-03 14:30:00,22.43,22.43,22.33,22.34,338000.0,14.2509,14.2509,14.1874,14.1937,338000.0
2006-04-03 15:00:00,22.34,22.38,22.29,22.35,731000.0,14.1937,14.2192,14.162,14.2001,731000.0
2006-04-03 15:30:00,22.35,22.35,22.2,22.28,923200.0,14.2001,14.2001,14.1048,14.1556,923200.0
2006-04-04 09:30:00,22.95,22.95,22.68,22.73,847000.0,14.5813,14.5813,14.4098,14.4415,847000.0
2006-04-04 10:00:00,22.73,22.81,22.71,22.73,499000.0,14.4415,14.4924,14.4288,14.4415,499000.0
2006-04-04 10:30:00,22.73,22.73,22.65,22.66,506000.0,14.4415,14.4415,14.3907,14.3971,506000.0
2006-04-04 11:00:00,22.66,22.72,22.65,22.71,212200.0,14.3971,14.4352,14.3907,14.4288,212200.0
2006-04-04 11:30:00,22.71,22.76,22.69,22.7,313200.0,14.4288,14.4606,14.4161,14.4225,313200.0
2006-04-04 12:00:00,22.7,22.85,22.7,22.83,386400.0,14.4225,14.5178,14.4225,14.5051,386400.0
2006-04-04 12:30:00,22.83,22.93,22.83,22.93,282600.0,14.5051,14.5686,14.5051,14.5686,282600.0
2006-04-04 13:00:00,22.92,22.95,22.89,22.91,313000.0,14.5622,14.5813,14.5432,14.5559,313000.0
2006-04-04 13:30:00,22.91,22.95,22.91,22.93,319800.0,14.5559,14.5813,14.5559,14.5686,319800.0
2006-04-04 14:00:00,22.94,22.95,22.89,22.9,375800.0,14.575,14.5813,14.5432,14.5495,375800.0
2006-04-04 14:30:00,22.9,22.91,22.85,22.86,288400.0,14.5495,14.5559,14.5178,14.5241,288400.0
2006-04-04 15:00:00,22.86,22.88,22.8,22.84,467200.0,14.5241,14.5368,14.486,14.5114,467200.0
2006-04-04 15:30:00,22.84,22.9,22.84,22.86,574400.0,14.5114,14.5495,14.5114,14.5241,574400.0
2006-04-05 09:30:00,22.93,23.0,22.86,22.94,294200.0,14.5686,14.6131,14.5241,14.575,294200.0
2006-04-05 10:00:00,22.94,22.99,22.93,22.98,184600.0,14.575,14.6067,14.5686,14.6004,184600.0
2006-04-05 10:30:00,22.98,23.02,22.93,22.99,439800.0,14.6004,14.6258,14.5686,14.6067,439800.0
2006-04-05 11:00:00,22.99,23.02,22.97,23.02,297200.0,14.6067,14.6258,14.594,14.6258,297200.0
2006-04-05 11:30:00,23.0,23.04,22.98,23.03,149800.0,14.6131,14.6385,14.6004,14.6321,149800.0
2006-04-05 12:00:00,23.03,23.11,23.0,23.11,200800.0,14.6321,14.683,14.6131,14.683,200800.0
2006-04-05 12:30:00,23.11,23.14,23.09,23.14,204800.0,14.683,14.702,14.6703,14.702,204800.0
2006-04-05 13:00:00,23.14,23.17,23.08,23.08,168600.0,14.702,14.7211,14.6639,14.6639,168600.0
2006-04-05 13:30:00,23.09,23.1,23.03,23.06,167200.0,14.6703,14.6766,14.6321,14.6512,167200.0
2006-04-05 14:00:00,23.06,23.07,23.04,23.05,206400.0,14.6512,14.6576,14.6385,14.6448,206400.0
2006-04-05 14:30:00,23.05,23.11,23.05,23.11,166200.0,14.6448,14.683,14.6448,14.683,166200.0
2006-04-05 15:00:00,23.11,23.13,23.07,23.11,229000.0,14.683,14.6957,14.6576,14.683,229000.0
2006-04-05 15:30:00,23.1,23.11,23.05,23.06,382800.0,14.6766,14.683,14.6448,14.6512,382800.0
2006-04-06 09:30:00,22.96,23.0,22.86,22.91,351000.0,14.5877,14.6131,14.5241,14.5559,351000.0
2006-04-06 10:00:00,22.9,22.94,22.86,22.91,242800.0,14.5495,14.575,14.5241,14.5559,242800.0
2006-04-06 10:30:00,22.91,22.96,22.9,22.93,158400.0,14.5559,14.5877,14.5495,14.5686,158400.0
2006-04-06 11:00:00,22.93,22.95,22.9,22.91,174800.0,14.5686,14.5813,14.5495,14.5559,174800.0
2006-04-06 11:30:00,22.91,22.92,22.81,22.82,124600.0,14.5559,14.5622,14.4924,14.4987,124600.0
2006-04-06 12:00:00,22.82,22.85,22.8,22.8,205600.0,14.4987,14.5178,14.486,14.486,205600.0
2006-04-06 12:30:00,22.8,22.82,22.75,22.75,197600.0,14.486,14.4987,14.4542,14.4542,197600.0
2006-04-06 13:00:00,22.75,22.85,22.75,22.83,136000.0,14.4542,14.5178,14.4542,14.5051,136000.0
2006-04-06 13:30:00,22.83,22.85,22.8,22.84,166800.0,14.5051,14.5178,14.486,14.5114,166800.0
2006-04-06 14:00:00,22.85,22.9,22.83,22.89,163600.0,14.5178,14.5495,14.5051,14.5432,163600.0
2006-04-06 14:30:00,22.9,22.91,22.86,22.88,182800.0,14.5495,14.5559,14.5241,14.5368,182800.0
2006-04-06 15:00:00,22.87,22.88,22.84,22.86,205200.0,14.5305,14.5368,14.5114,14.5241,205200.0
2006-04-06 15:30:00,22.85,22.94,22.84,22.88,389000.0,14.5178,14.575,14.5114,14.5368,389000.0
2006-04-07 09:30:00,22.82,22.89,22.75,22.8,230600.0,14.4987,14.5432,14.4542,14.486,230600.0
2006-04-07 10:00:00,22.78,22.87,22.75,22.76,192600.0,14.4733,14.5305,14.4542,14.4606,192600.0
2006-04-07 10:30:00,22.76,22.76,22.68,22.73,160400.0,14.4606,14.4606,14.4098,14.4415,160400.0
2006-04-07 11:00:00,22.72,22.81,22.71,22.75,160600.0,14.4352,14.4924,14.4288,14.4542,160600.0
2006-04-07 11:30:00,22.75,22.75,22.56,22.56,234800.0,14.4542,14.4542,14.3335,14.3335,234800.0
2006-04-07 12:00:00,22.56,22.57,22.51,22.54,194400.0,14.3335,14.3399,14.3018,14.3208,194400.0
2006-04-07 12:30:00,22.54,22.54,22.45,22.48,217400.0,14.3208,14.3208,14.2636,14.2827,217400.0
2006-04-07 13:00:00,22.48,22.5,22.43,22.44,277000.0,14.2827,14.2954,14.2509,14.2573,277000.0
2006-04-07 13:30:00,22.43,22.45,22.4,22.43,344800.0,14.2509,14.2636,14.2319,14.2509,344800.0
2006-04-07 14:00:00,22.43,22.53,22.43,22.52,363000.0,14.2509,14.3145,14.2509,14.3081,363000.0
2006-04-07 14:30:00,22.52,22.68,22.52,22.64,444800.0,14.3081,14.4098,14.3081,14.3843,444800.0
2006-04-07 15:00:00,22.64,22.64,22.55,22.57,329400.0,14.3843,14.3843,14.3272,14.3399,329400.0
2006-04-07 15:30:00,22.57,22.59,22.51,22.51,623800.0,14.3399,14.3526,14.3018,14.3018,623800.0
2006-04-10 09:30:00,22.5,22.54,22.43,22.53,282600.0,14.2954,14.3208,14.2509,14.3145,282600.0
2006-04-10 10:00:00,22.53,22.61,22.51,22.53,181800.0,14.3145,14.3653,14.3018,14.3145,181800.0
2006-04-10 10:30:00,22.52,22.56,22.51,22.53,169800.0,14.3081,14.3335,14.3018,14.3145,169800.0
2006-04-10 11:00:00,22.53,22.66,22.52,22.66,241400.0,14.3145,14.3971,14.3081,14.3971,241400.0
2006-04-10 11:30:00,22.66,22.7,22.64,22.68,79800.0,14.3971,14.4225,14.3843,14.4098,79800.0
2006-04-10 12:00:00,22.69,22.7,22.61,22.62,122400.0,14.4161,14.4225,14.3653,14.3716,122400.0
2006-04-10 12:30:00,22.62,22.63,22.59,22.6,98800.0,14.3716,14.378,14.3526,14.3589,98800.0
2006-04-10 13:00:00,22.6,22.61,22.58,22.6,154400.0,14.3589,14.3653,14.3462,14.3589,154400.0
2006-04-10 13:30:00,22.6,22.61,22.56,22.61,112600.0,14.3589,14.3653,14.3335,14.3653,112600.0
2006-04-10 14:00:00,22.6,22.61,22.54,22.54,114000.0,14.3589,14.3653,14.3208,14.3208,114000.0
2006-04-10 14:30:00,22.54,22.59,22.53,22.56,147400.0,14.3208,14.3526,14.3145,14.3335,147400.0
2006-04-10 15:00:00,22.56,22.58,22.52,22.54,131200.0,14.3335,14.3462,14.3081,14.3208,131200.0
2006-04-10 15:30:00,22.53,22.6,22.53,22.56,320400.0,14.3145,14.3589,14.3145,14.3335,320400.0
2006-04-11 09:30:00,22.59,22.61,22.5,22.56,115200.0,14.3526,14.3653,14.2954,14.3335,115200.0
2006-04-11 10:00:00,22.56,22.56,22.41,22.47,285200.0,14.3335,14.3335,14.2382,14.2763,285200.0
2006-04-11 10:30:00,22.48,22.55,22.48,22.52,238800.0,14.2827,14.3272,14.2827,14.3081,238800.0
2006-04-11 11:00:00,22.52,22.61,22.49,22.58,135000.0,14.3081,14.3653,14.289,14.3462,135000.0
2006-04-11 11:30:00,22.58,22.59,22.52,22.53,230000.0,14.3462,14.3526,14.3081,14.3145,230000.0
2006-04-11 12:00:00,22.53,22.58,22.52,22.54,93000.0,14.3145,14.3462,14.3081,14.3208,93000.0
2006-04-11 12:30:00,22.54,22.56,22.52,22.52,123200.0,14.3208,14.3335,14.3081,14.3081,123200.0
2006-04-11 13:00:00,22.52,22.56,22.5,22.52,179200.0,14.3081,14.3335,14.2954,14.3081,179200.0
2006-04-11 13:30:00,22.52,22.53,22.5,22.53,234000.0,14.3081,14.3145,14.2954,14.3145,234000.0
2006-04-11 14:00:00,22.53,22.56,22.51,22.56,112200.0,14.3145,14.3335,14.3018,14.3335,112200.0
2006-04-11 14:30:00,22.55,22.57,22.53,22.55,330200.0,14.3272,14.3399,14.3145,14.3272,330200.0
2006-04-11 15:00:00,22.55,22.56,22.49,22.53,324400.0,14.3272,14.3335,14.289,14.3145,324400.0
2006-04-11 15:30:00,22.53,22.56,22.52,22.55,514000.0,14.3145,14.3335,14.3081,14.3272,514000.0
2006-04-12 09:30:00,22.61,22.64,22.56,22.57,133600.0,14.3653,14.3843,14.3335,14.3399,133600.0
2006-04-12 10:00:00,22.58,22.65,22.55,22.58,122000.0,14.3462,14.3907,14.3272,14.3462,122000.0
2006-04-12 10:30:00,22.58,22.58,22.48,22.56,235000.0,14.3462,14.3462,14.2827,14.3335,235000.0
2006-04-12 11:00:00,22.55,22.58,22.5,22.58,111800.0,14.3272,14.3462,14.2954,14.3462,111800.0
2006-04-12 11:30:00,22.58,22.6,22.53,22.54,199800.0,14.3462,14.3589,14.3145,14.3208,199800.0
2006-04-12 12:00:00,22.53,22.61,22.53,22.59,109600.0,14.3145,14.3653,14.3145,14.3526,109600.0
2006-04-12 12:30:00,22.59,22.64,22.58,22.6,118800.0,14.3526,14.3843,14.3462,14.3589,118800.0
2006-04-12 13:00:00,22.6,22.61,22.57,22.58,165000.0,14.3589,14.3653,14.3399,14.3462,165000.0
2006-04-12 13:30:00,22.58,22.6,22.57,22.57,119400.0,14.3462,14.3589,14.3399,14.3399,119400.0
2006-04-12 14:00:00,22.56,22.61,22.55,22.6,120000.0,14.3335,14.3653,14.3272,14.3589,120000.0
2006-04-12 14:30:00,22.6,22.64,22.57,22.61,217200.0,14.3589,14.3843,14.3399,14.3653,217200.0
2006-04-12 15:00:00,22.61,22.61,22.58,22.6,171200.0,14.3653,14.3653,14.3462,14.3589,171200.0
2006-04-12 15:30:00,22.6,22.61,22.56,22.58,403400.0,14.3589,14.3653,14.3335,14.3462,403400.0
2006-04-13 09:30:00,22.55,22.62,22.53,22.59,210400.0,14.3272,14.3716,14.3145,14.3526,210400.0
2006-04-13 10:00:00,22.59,22.68,22.59,22.64,154400.0,14.3526,14.4098,14.3526,14.3843,154400.0
2006-04-13 10:30:00,22.64,22.7,22.62,22.67,176800.0,14.3843,14.4225,14.3716,14.4034,176800.0
2006-04-13 11:00:00,22.67,22.68,22.63,22.65,120000.0,14.4034,14.4098,14.378,14.3907,120000.0
2006-04-13 11:30:00,22.64,22.65,22.61,22.63,112400.0,14.3843,14.3907,14.3653,14.378,112400.0
2006-04-13 12:00:00,22.63,22.65,22.58,22.59,94000.0,14.378,14.3907,14.3462,14.3526,94000.0
2006-04-13 12:30:00,22.59,22.61,22.58,22.6,68600.0,14.3526,14.3653,14.3462,14.3589,68600.0
2006-04-13 13:00:00,22.6,22.62,22.58,22.6,78600.0,14.3589,14.3716,14.3462,14.3589,78600.0
2006-04-13 13:30:00,22.6,22.66,22.6,22.66,103600.0,14.3589,14.3971,14.3589,14.3971,103600.0
2006-04-13 14:00:00,22.66,22.67,22.64,22.65,138800.0,14.3971,14.4034,14.3843,14.3907,138800.0
2006-04-13 14:30:00,22.64,22.65,22.6,22.64,126600.0,14.3843,14.3907,14.3589,14.3843,126600.0
2006-04-13 15:00:00,22.64,22.68,22.63,22.67,174400.0,14.3843,14.4098,14.378,14.4034,174400.0
2006-04-13 15:30:00,22.68,22.7,22.68,22.68,247800.0,14.4098,14.4225,14.4098,14.4098,247800.0
2006-04-17 09:30:00,22.6,22.7,22.57,22.64,143800.0,14.3589,14.4225,14.3399,14.3843,143800.0
2006-04-17 10:00:00,22.63,22.71,22.59,22.64,109000.0,14.378,14.4288,14.3526,14.3843,109000.0
2006-04-17 10:30:00,22.64,22.67,22.55,22.6,111800.0,14.3843,14.4034,14.3272,14.3589,111800.0
2006-04-17 11:00:00,22.61,22.64,22.58,22.64,88800.0,14.3653,14.3843,14.3462,14.3843,88800.0
2006-04-17 11:30:00,22.64,22.65,22.61,22.63,59400.0,14.3843,14.3907,14.3653,14.378,59400.0
2006-04-17 12:00:00,22.62,22.63,22.6,22.6,82000.0,14.3716,14.378,14.3589,14.3589,82000.0
2006-04-17 12:30:00,22.6,22.61,22.59,22.6,145000.0,14.3589,14.3653,14.3526,14.3589,145000.0
2006-04-17 13:00:00,22.6,22.62,22.58,22.62,86600.0,14.3589,14.3716,14.3462,14.3716,86600.0
2006-04-17 13:30:00,22.63,22.64,22.59,22.63,135800.0,14.378,14.3843,14.3526,14.378,135800.0
2006-04-17 14:00:00,22.64,22.64,22.54,22.55,98200.0,14.3843,14.3843,14.3208,14.3272,98200.0
2006-04-17 14:30:00,22.55,22.58,22.54,22.56,115400.0,14.3272,14.3462,14.3208,14.3335,115400.0
2006-04-17 15:00:00,22.57,22.64,22.57,22.6,223000.0,14.3399,14.3843,14.3399,14.3589,223000.0
2006-04-17 15:30:00,22.6,22.67,22.6,22.66,339800.0,14.3589,14.4034,14.3589,14.3971,339800.0
2006-04-18 09:30:00,22.79,22.88,22.77,22.83,384600.0,14.4797,14.5368,14.4669,14.5051,384600.0
2006-04-18 10:00:00,22.83,22.85,22.73,22.73,147800.0,14.5051,14.5178,14.4415,14.4415,147800.0
2006-04-18 10:30:00,22.73,22.74,22.68,22.72,156000.0,14.4415,14.4479,14.4098,14.4352,156000.0
2006-04-18 11:00:00,22.72,22.86,22.71,22.86,123600.0,14.4352,14.5241,14.4288,14.5241,123600.0
2006-04-18 11:30:00,22.85,22.9,22.82,22.89,144800.0,14.5178,14.5495,14.4987,14.5432,144800.0
2006-04-18 12:00:00,22.89,22.9,22.85,22.86,136600.0,14.5432,14.5495,14.5178,14.5241,136600.0
2006-04-18 12:30:00,22.86,22.86,22.78,22.8,92400.0,14.5241,14.5241,14.4733,14.486,92400.0
2006-04-18 13:00:00,22.81,22.86,22.8,22.86,124200.0,14.4924,14.5241,14.486,14.5241,124200.0
2006-04-18 13:30:00,22.85,22.9,22.83,22.89,220000.0,14.5178,14.5495,14.5051,14.5432,220000.0
2006-04-18 14:00:00,22.89,23.01,22.88,22.93,220000.0,14.5432,14.6194,14.5368,14.5686,220000.0
2006-04-18 14:30:00,22.93,22.96,22.85,22.92,218000.0,14.5686,14.5877,14.5178,14.5622,218000.0
2006-04-18 15:00:00,22.92,23.06,22.91,23.0,305600.0,14.5622,14.6512,14.5559,14.6131,305600.0
2006-04-18 15:30:00,23.0,23.06,22.99,23.04,355400.0,14.6131,14.6512,14.6067,14.6385,355400.0
2006-04-19 09:30:00,23.03,23.1,22.9,23.0,229800.0,14.6321,14.6766,14.5495,14.6131,229800.0
2006-04-19 10:00:00,23.01,23.07,22.86,22.86,177600.0,14.6194,14.6576,14.5241,14.5241,177600.0
2006-04-19 10:30:00,22.86,22.89,22.79,22.84,267600.0,14.5241,14.5432,14.4797,14.5114,267600.0
2006-04-19 11:00:00,22.84,22.93,22.83,22.93,541000.0,14.5114,14.5686,14.5051,14.5686,541000.0
2006-04-19 11:30:00,22.93,23.06,22.93,23.05,160800.0,14.5686,14.6512,14.5686,14.6448,160800.0
2006-04-19 12:00:00,23.04,23.08,23.04,23.06,231200.0,14.6385,14.6639,14.6385,14.6512,231200.0
2006-04-19 12:30:00,23.06,23.08,23.03,23.04,162600.0,14.6512,14.6639,14.6321,14.6385,162600.0
2006-04-19 13:00:00,23.04,23.07,23.0,23.0,95400.0,14.6385,14.6576,14.6131,14.6131,95400.0
2006-04-19 13:30:00,23.0,23.04,23.0,23.02,95000.0,14.6131,14.6385,14.6131,14.6258,95000.0
2006-04-19 14:00:00,23.03,23.04,22.95,23.02,109600.0,14.6321,14.6385,14.5813,14.6258,109600.0
2006-04-19 14:30:00,23.01,23.05,22.99,23.01,121200.0,14.6194,14.6448,14.6067,14.6194,121200.0
2006-04-19 15:00:00,23.01,23.01,22.97,22.99,157800.0,14.6194,14.6194,14.594,14.6067,157800.0
2006-04-19 15:30:00,22.99,23.0,22.95,22.99,465200.0,14.6067,14.6131,14.5813,14.6067,465200.0
2006-04-20 09:30:00,23.0,23.01,22.83,22.98,155800.0,14.6131,14.6194,14.5051,14.6004,155800.0
2006-04-20 10:00:00,22.97,23.12,22.96,23.04,136000.0,14.594,14.6893,14.5877,14.6385,136000.0
2006-04-20 10:30:00,23.03,23.05,22.98,23.03,172800.0,14.6321,14.6448,14.6004,14.6321,172800.0
2006-04-20 11:00:00,23.02,23.07,22.98,23.06,132000.0,14.6258,14.6576,14.6004,14.6512,132000.0
2006-04-20 11:30:00,23.06,23.1,23.05,23.08,101400.0,14.6512,14.6766,14.6448,14.6639,101400.0
2006-04-20 12:00:00,23.08,23.09,23.04,23.04,96200.0,14.6639,14.6703,14.6385,14.6385,96200.0
2006-04-20 12:30:00,23.05,23.08,23.04,23.08,142000.0,14.6448,14.6639,14.6385,14.6639,142000.0
2006-04-20 13:00:00,23.09,23.09,23.03,23.04,180800.0,14.6703,14.6703,14.6321,14.6385,180800.0
2006-04-20 13:30:00,23.04,23.08,23.03,23.06,111600.0,14.6385,14.6639,14.6321,14.6512,111600.0
2006-04-20 14:00:00,23.06,23.07,23.03,23.05,101200.0,14.6512,14.6576,14.6321,14.6448,101200.0
2006-04-20 14:30:00,23.05,23.07,23.03,23.04,139200.0,14.6448,14.6576,14.6321,14.6385,139200.0
2006-04-20 15:00:00,23.05,23.07,23.03,23.04,290000.0,14.6448,14.6576,14.6321,14.6385,290000.0
2006-04-20 15:30:00,23.04,23.05,23.02,23.05,275400.0,14.6385,14.6448,14.6258,14.6448,275400.0
2006-04-21 09:30:00,23.2,23.21,23.08,23.13,375000.0,14.7401,14.7465,14.6639,14.6957,375000.0
2006-04-21 10:00:00,23.14,23.21,23.13,23.2,140000.0,14.702,14.7465,14.6957,14.7401,140000.0
2006-04-21 10:30:00,23.2,23.28,23.2,23.25,238200.0,14.7401,14.791,14.7401,14.7719,238200.0
2006-04-21 11:00:00,23.25,23.3,23.25,23.28,198200.0,14.7719,14.8037,14.7719,14.791,198200.0
2006-04-21 11:30:00,23.29,23.29,23.23,23.25,187200.0,14.7973,14.7973,14.7592,14.7719,187200.0
2006-04-21 12:00:00,23.25,23.28,23.2,23.27,121600.0,14.7719,14.791,14.7401,14.7846,121600.0
2006-04-21 12:30:00,23.26,23.29,23.24,23.25,111200.0,14.7783,14.7973,14.7656,14.7719,111200.0
2006-04-21 13:00:00,23.26,23.27,23.18,23.2,121600.0,14.7783,14.7846,14.7274,14.7401,121600.0
2006-04-21 13:30:00,23.2,23.22,23.16,23.17,136200.0,14.7401,14.7529,14.7147,14.7211,136200.0
2006-04-21 14:00:00,23.18,23.18,23.1,23.1,107400.0,14.7274,14.7274,14.6766,14.6766,107400.0
2006-04-21 14:30:00,23.09,23.09,23.01,23.03,177800.0,14.6703,14.6703,14.6194,14.6321,177800.0
2006-04-21 15:00:00,23.03,23.05,22.95,22.97,205000.0,14.6321,14.6448,14.5813,14.594,205000.0
2006-04-21 15:30:00,22.98,23.08,22.98,23.03,201600.0,14.6004,14.6639,14.6004,14.6321,201600.0
2006-04-24 09:30:00,22.96,23.08,22.88,22.89,226400.0,14.5877,14.6639,14.5368,14.5432,226400.0
2006-04-24 10:00:00,22.89,23.08,22.89,22.96,202600.0,14.5432,14.6639,14.5432,14.5877,202600.0
2006-04-24 10:30:00,22.97,22.98,22.92,22.95,124600.0,14.594,14.6004,14.5622,14.5813,124600.0
2006-04-24 11:00:00,22.96,22.98,22.92,22.92,180200.0,14.5877,14.6004,14.5622,14.5622,180200.0
2006-04-24 11:30:00,22.91,22.96,22.89,22.96,84600.0,14.5559,14.5877,14.5432,14.5877,84600.0
2006-04-24 12:00:00,22.95,23.04,22.95,22.96,580200.0,14.5813,14.6385,14.5813,14.5877,580200.0
2006-04-24 12:30:00,22.96,23.06,22.95,23.03,56200.0,14.5877,14.6512,14.5813,14.6321,56200.0
2006-04-24 13:00:00,23.03,23.03,22.93,22.99,53800.0,14.6321,14.6321,14.5686,14.6067,53800.0
2006-04-24 13:30:00,22.99,23.05,22.97,23.0,162000.0,14.6067,14.6448,14.594,14.6131,162000.0
2006-04-24 14:00:00,23.0,23.04,22.98,23.0,135400.0,14.6131,14.6385,14.6004,14.6131,135400.0
2006-04-24 14:30:00,23.0,23.01,22.98,23.0,154400.0,14.6131,14.6194,14.6004,14.6131,154400.0
2006-04-24 15:00:00,23.0,23.04,23.0,23.0,144800.0,14.6131,14.6385,14.6131,14.6131,144800.0
2006-04-24 15:30:00,23.0,23.03,22.97,22.98,270800.0,14.6131,14.6321,14.594,14.6004,270800.0
2006-04-25 09:30:00,23.0,23.12,22.92,23.0,327200.0,14.6131,14.6893,14.5622,14.6131,327200.0
2006-04-25 10:00:00,22.99,23.01,22.92,22.96,253400.0,14.6067,14.6194,14.5622,14.5877,253400.0
2006-04-25 10:30:00,22.97,23.1,22.96,23.01,208800.0,14.594,14.6766,14.5877,14.6194,208800.0
2006-04-25 11:00:00,23.0,23.03,22.96,22.98,175200.0,14.6131,14.6321,14.5877,14.6004,175200.0
2006-04-25 11:30:00,22.97,23.02,22.92,22.94,141600.0,14.594,14.6258,14.5622,14.575,141600.0
2006-04-25 12:00:00,22.94,22.94,22.86,22.93,154000.0,14.575,14.575,14.5241,14.5686,154000.0
2006-04-25 12:30:00,22.93,22.96,22.89,22.9,218400.0,14.5686,14.5877,14.5432,14.5495,218400.0
2006-04-25 13:00:00,22.9,23.02,22.9,23.0,155600.0,14.5495,14.6258,14.5495,14.6131,155600.0
2006-04-25 13:30:00,23.0,23.06,22.99,23.05,159800.0,14.6131,14.6512,14.6067,14.6448,159800.0
2006-04-25 14:00:00,23.05,23.08,23.03,23.05,413000.0,14.6448,14.6639,14.6321,14.6448,413000.0
2006-04-25 14:30:00,23.05,23.1,23.02,23.04,250200.0,14.6448,14.6766,14.6258,14.6385,250200.0
2006-04-25 15:00:00,23.03,23.1,23.02,23.09,190400.0,14.6321,14.6766,14.6258,14.6703,190400.0
2006-04-25 15:30:00,23.09,23.15,23.09,23.12,323200.0,14.6703,14.7084,14.6703,14.6893,323200.0
2006-04-26 09:30:00,23.35,23.63,23.25,23.49,665200.0,14.8354,15.0133,14.7719,14.9244,665200.0
2006-04-26 10:00:00,23.49,23.57,23.35,23.57,589600.0,14.9244,14.9752,14.8354,14.9752,589600.0
2006-04-26 10:30:00,23.56,23.66,23.5,23.53,280800.0,14.9689,15.0324,14.9308,14.9498,280800.0
2006-04-26 11:00:00,23.53,23.6,23.48,23.55,267000.0,14.9498,14.9943,14.918,14.9625,267000.0
2006-04-26 11:30:00,23.54,23.6,23.5,23.56,166800.0,14.9562,14.9943,14.9308,14.9689,166800.0
2006-04-26 12:00:00,23.56,23.69,23.54,23.67,189600.0,14.9689,15.0515,14.9562,15.0388,189600.0
2006-04-26 12:30:00,23.67,23.68,23.58,23.61,141200.0,15.0388,15.0451,14.9816,15.0006,141200.0
2006-04-26 13:00:00,23.61,23.63,23.48,23.5,227400.0,15.0006,15.0133,14.918,14.9308,227400.0
2006-04-26 13:30:00,23.5,23.52,23.41,23.46,314600.0,14.9308,14.9435,14.8736,14.9053,314600.0
2006-04-26 14:00:00,23.46,23.52,23.43,23.48,142000.0,14.9053,14.9435,14.8863,14.918,142000.0
2006-04-26 14:30:00,23.47,23.5,23.4,23.44,151200.0,14.9117,14.9308,14.8672,14.8926,151200.0
2006-04-26 15:00:00,23.43,23.55,23.43,23.49,385200.0,14.8863,14.9625,14.8863,14.9244,385200.0
2006-04-26 15:30:00,23.49,23.64,23.49,23.63,628800.0,14.9244,15.0197,14.9244,15.0133,628800.0
2006-04-27 09:30:00,23.61,23.68,23.55,23.6,241600.0,15.0006,15.0451,14.9625,14.9943,241600.0
2006-04-27 10:00:00,23.58,23.84,23.57,23.67,388400.0,14.9816,15.1468,14.9752,15.0388,388400.0
2006-04-27 10:30:00,23.66,23.83,23.59,23.8,388000.0,15.0324,15.1404,14.9879,15.1214,388000.0
2006-04-27 11:00:00,23.8,23.83,23.7,23.8,228800.0,15.1214,15.1404,15.0578,15.1214,228800.0
2006-04-27 11:30:00,23.8,23.84,23.72,23.79,123600.0,15.1214,15.1468,15.0705,15.115,123600.0
2006-04-27 12:00:00,23.8,23.93,23.8,23.87,220000.0,15.1214,15.204,15.1214,15.1658,220000.0
2006-04-27 12:30:00,23.88,23.94,23.86,23.94,171600.0,15.1722,15.2103,15.1595,15.2103,171600.0
2006-04-27 13:00:00,23.95,23.98,23.89,23.97,218600.0,15.2167,15.2357,15.1785,15.2294,218600.0
2006-04-27 13:30:00,23.97,23.99,23.92,23.95,219200.0,15.2294,15.2421,15.1976,15.2167,219200.0
2006-04-27 14:00:00,23.95,23.99,23.89,23.92,230000.0,15.2167,15.2421,15.1785,15.1976,230000.0
2006-04-27 14:30:00,23.92,23.97,23.86,23.95,289800.0,15.1976,15.2294,15.1595,15.2167,289800.0
2006-04-27 15:00:00,23.95,23.99,23.92,23.98,360800.0,15.2167,15.2421,15.1976,15.2357,360800.0
2006-04-27 15:30:00,23.98,23.98,23.92,23.97,476200.0,15.2357,15.2357,15.1976,15.2294,476200.0
2006-04-28 09:30:00,23.85,23.9,23.8,23.81,344400.0,15.1531,15.1849,15.1214,15.1277,344400.0
2006-04-28 10:00:00,23.81,23.97,23.81,23.89,336800.0,15.1277,15.2294,15.1277,15.1785,336800.0
2006-04-28 10:30:00,23.89,23.93,23.81,23.81,192000.0,15.1785,15.204,15.1277,15.1277,192000.0
2006-04-28 11:00:00,23.8,23.92,23.79,23.86,347600.0,15.1214,15.1976,15.115,15.1595,347600.0
2006-04-28 11:30:00,23.86,23.86,23.81,23.83,266000.0,15.1595,15.1595,15.1277,15.1404,266000.0
2006-04-28 12:00:00,23.84,23.84,23.76,23.83,113600.0,15.1468,15.1468,15.0959,15.1404,113600.0
2006-04-28 12:30:00,23.83,23.84,23.78,23.79,489000.0,15.1404,15.1468,15.1087,15.115,489000.0
2006-04-28 13:00:00,23.79,23.85,23.76,23.79,105400.0,15.115,15.1531,15.0959,15.115,105400.0
2006-04-28 13:30:00,23.79,23.83,23.75,23.77,99400.0,15.115,15.1404,15.0896,15.1023,99400.0
2006-04-28 14:00:00,23.78,23.79,23.74,23.78,143400.0,15.1087,15.115,15.0832,15.1087,143400.0
2006-04-28 14:30:00,23.78,23.78,23.74,23.75,164000.0,15.1087,15.1087,15.0832,15.0896,164000.0
2006-04-28 15:00:00,23.75,23.81,23.74,23.76,337800.0,15.0896,15.1277,15.0832,15.0959,337800.0
2006-04-28 15:30:00,23.76,23.82,23.75,23.77,569200.0,15.0959,15.1341,15.0896,15.1023,569200.0
2006-05-01 09:30:00,23.77,23.85,23.7,23.74,404400.0,15.1023,15.1531,15.0578,15.0832,404400.0
2006-05-01 10:00:00,23.73,23.75,23.63,23.65,257400.0,15.0769,15.0896,15.0133,15.0261,257400.0
2006-05-01 10:30:00,23.65,23.66,23.58,23.59,204800.0,15.0261,15.0324,14.9816,14.9879,204800.0
2006-05-01 11:00:00,23.59,23.6,23.49,23.5,221800.0,14.9879,14.9943,14.9244,14.9308,221800.0
2006-05-01 11:30:00,23.5,23.66,23.49,23.66,276800.0,14.9308,15.0324,14.9244,15.0324,276800.0
2006-05-01 12:00:00,23.66,23.68,23.63,23.67,182800.0,15.0324,15.0451,15.0133,15.0388,182800.0
2006-05-01 12:30:00,23.67,23.7,23.65,23.68,129800.0,15.0388,15.0578,15.0261,15.0451,129800.0
2006-05-01 13:00:00,23.69,23.69,23.65,23.67,135600.0,15.0515,15.0515,15.0261,15.0388,135600.0
2006-05-01 13:30:00,23.67,23.74,23.66,23.74,227800.0,15.0388,15.0832,15.0324,15.0832,227800.0
2006-05-01 14:00:00,23.73,23.74,23.67,23.67,152600.0,15.0769,15.0832,15.0388,15.0388,152600.0
2006-05-01 14:30:00,23.68,23.7,23.67,23.68,169800.0,15.0451,15.0578,15.0388,15.0451,169800.0
2006-05-01 15:00:00,23.69,23.71,23.52,23.59,359600.0,15.0515,15.0642,14.9435,14.9879,359600.0
2006-05-01 15:30:00,23.59,23.62,23.49,23.53,519200.0,14.9879,15.007,14.9244,14.9498,519200.0
2006-05-02 09:30:00,23.5,23.53,23.37,23.48,284600.0,14.9308,14.9498,14.8482,14.918,284600.0
2006-05-02 10:00:00,23.48,23.56,23.46,23.54,352800.0,14.918,14.9689,14.9053,14.9562,352800.0
2006-05-02 10:30:00,23.53,23.56,23.48,23.53,420600.0,14.9498,14.9689,14.918,14.9498,420600.0
2006-05-02 11:00:00,23.53,23.61,23.52,23.58,236200.0,14.9498,15.0006,14.9435,14.9816,236200.0
2006-05-02 11:30:00,23.58,23.6,23.55,23.58,159200.0,14.9816,14.9943,14.9625,14.9816,159200.0
2006-05-02 12:00:00,23.58,23.64,23.58,23.64,148400.0,14.9816,15.0197,14.9816,15.0197,148400.0
2006-05-02 12:30:00,23.64,23.71,23.64,23.7,163400.0,15.0197,15.0642,15.0197,15.0578,163400.0
2006-05-02 13:00:00,23.7,23.73,23.7,23.73,170600.0,15.0578,15.0769,15.0578,15.0769,170600.0
2006-05-02 13:30:00,23.73,23.75,23.72,23.74,172400.0,15.0769,15.0896,15.0705,15.0832,172400.0
2006-05-02 14:00:00,23.74,23.78,23.74,23.77,242400.0,15.0832,15.1087,15.0832,15.1023,242400.0
2006-05-02 14:30:00,23.78,23.82,23.77,23.8,281800.0,15.1087,15.1341,15.1023,15.1214,281800.0
2006-05-02 15:00:00,23.8,23.86,23.79,23.86,283200.0,15.1214,15.1595,15.115,15.1595,283200.0
2006-05-02 15:30:00,23.86,23.88,23.85,23.86,351600.0,15.1595,15.1722,15.1531,15.1595,351600.0
2006-05-03 09:30:00,23.83,23.84,23.71,23.75,176800.0,15.1404,15.1468,15.0642,15.0896,176800.0
2006-05-03 10:00:00,23.75,23.77,23.63,23.64,152200.0,15.0896,15.1023,15.0133,15.0197,152200.0
2006-05-03 10:30:00,23.64,23.67,23.61,23.63,139200.0,15.0197,15.0388,15.0006,15.0133,139200.0
2006-05-03 11:00:00,23.62,23.66,23.55,23.58,143200.0,15.007,15.0324,14.9625,14.9816,143200.0
2006-05-03 11:30:00,23.58,23.58,23.51,23.52,79000.0,14.9816,14.9816,14.9371,14.9435,79000.0
2006-05-03 12:00:00,23.52,23.53,23.48,23.5,84200.0,14.9435,14.9498,14.918,14.9308,84200.0
2006-05-03 12:30:00,23.49,23.52,23.46,23.48,104000.0,14.9244,14.9435,14.9053,14.918,104000.0
2006-05-03 13:00:00,23.47,23.5,23.45,23.45,86400.0,14.9117,14.9308,14.899,14.899,86400.0
2006-05-03 13:30:00,23.46,23.46,23.4,23.41,135800.0,14.9053,14.9053,14.8672,14.8736,135800.0
2006-05-03 14:00:00,23.41,23.42,23.33,23.36,205400.0,14.8736,14.8799,14.8227,14.8418,205400.0
2006-05-03 14:30:00,23.36,23.39,23.34,23.34,257000.0,14.8418,14.8609,14.8291,14.8291,257000.0
2006-05-03 15:00:00,23.35,23.36,23.33,23.36,383600.0,14.8354,14.8418,14.8227,14.8418,383600.0
2006-05-03 15:30:00,23.35,23.43,23.35,23.4,428000.0,14.8354,14.8863,14.8354,14.8672,428000.0
2006-05-04 09:30:00,23.5,23.71,23.42,23.69,287600.0,14.9308,15.0642,14.8799,15.0515,287600.0
2006-05-04 10:00:00,23.68,23.75,23.67,23.68,195800.0,15.0451,15.0896,15.0388,15.0451,195800.0
2006-05-04 10:30:00,23.68,23.79,23.68,23.75,284600.0,15.0451,15.115,15.0451,15.0896,284600.0
2006-05-04 11:00:00,23.77,23.85,23.77,23.79,177400.0,15.1023,15.1531,15.1023,15.115,177400.0
2006-05-04 11:30:00,23.79,23.89,23.79,23.85,232800.0,15.115,15.1785,15.115,15.1531,232800.0
2006-05-04 12:00:00,23.86,23.86,23.8,23.82,178800.0,15.1595,15.1595,15.1214,15.1341,178800.0
2006-05-04 12:30:00,23.82,23.89,23.75,23.87,175400.0,15.1341,15.1785,15.0896,15.1658,175400.0
2006-05-04 13:00:00,23.86,23.89,23.83,23.88,157600.0,15.1595,15.1785,15.1404,15.1722,157600.0
2006-05-04 13:30:00,23.88,23.9,23.85,23.88,275400.0,15.1722,15.1849,15.1531,15.1722,275400.0
2006-05-04 14:00:00,23.88,23.91,23.86,23.88,198800.0,15.1722,15.1912,15.1595,15.1722,198800.0
2006-05-04 14:30:00,23.88,23.9,23.86,23.89,339200.0,15.1722,15.1849,15.1595,15.1785,339200.0
2006-05-04 15:00:00,23.89,23.89,23.81,23.81,258800.0,15.1785,15.1785,15.1277,15.1277,258800.0
2006-05-04 15:30:00,23.81,23.82,23.72,23.74,383200.0,15.1277,15.1341,15.0705,15.0832,383200.0
2006-05-05 09:30:00,23.77,23.97,23.71,23.95,286000.0,15.1023,15.2294,15.0642,15.2167,286000.0
2006-05-05 10:00:00,23.95,24.08,23.91,24.04,632400.0,15.2167,15.2993,15.1912,15.2738,632400.0
2006-05-05 10:30:00,24.04,24.08,24.02,24.08,252000.0,15.2738,15.2993,15.2611,15.2993,252000.0
2006-05-05 11:00:00,24.08,24.14,24.04,24.08,335600.0,15.2993,15.3374,15.2738,15.2993,335600.0
2006-05-05 11:30:00,24.07,24.23,24.07,24.2,189400.0,15.2929,15.3946,15.2929,15.3755,189400.0
2006-05-05 12:00:00,24.2,24.23,24.19,24.2,183800.0,15.3755,15.3946,15.3691,15.3755,183800.0
2006-05-05 12:30:00,24.2,24.23,24.18,24.21,332400.0,15.3755,15.3946,15.3628,15.3819,332400.0
2006-05-05 13:00:00,24.21,24.22,24.18,24.2,224600.0,15.3819,15.3882,15.3628,15.3755,224600.0
2006-05-05 13:30:00,24.21,24.25,24.16,24.22,209800.0,15.3819,15.4073,15.3501,15.3882,209800.0
2006-05-05 14:00:00,24.23,24.27,24.22,24.25,311000.0,15.3946,15.42,15.3882,15.4073,311000.0
2006-05-05 14:30:00,24.25,24.33,24.25,24.32,324200.0,15.4073,15.4581,15.4073,15.4517,324200.0
2006-05-05 15:00:00,24.31,24.32,24.27,24.31,330200.0,15.4454,15.4517,15.42,15.4454,330200.0
2006-05-05 15:30:00,24.31,24.39,24.31,24.35,540200.0,15.4454,15.4962,15.4454,15.4708,540200.0
2006-05-08 09:30:00,24.25,24.29,24.21,24.23,407400.0,15.4073,15.4327,15.3819,15.3946,407400.0
2006-05-08 10:00:00,24.23,24.25,24.18,24.18,133000.0,15.3946,15.4073,15.3628,15.3628,133000.0
2006-05-08 10:30:00,24.18,24.19,24.13,24.16,183000.0,15.3628,15.3691,15.331,15.3501,183000.0
2006-05-08 11:00:00,24.16,24.16,24.07,24.1,167600.0,15.3501,15.3501,15.2929,15.312,167600.0
2006-05-08 11:30:00,24.1,24.12,24.06,24.07,232200.0,15.312,15.3247,15.2865,15.2929,232200.0
2006-05-08 12:00:00,24.07,24.12,24.07,24.11,397600.0,15.2929,15.3247,15.2929,15.3183,397600.0
2006-05-08 12:30:00,24.11,24.13,24.1,24.1,112400.0,15.3183,15.331,15.312,15.312,112400.0
2006-05-08 13:00:00,24.1,24.11,24.08,24.09,105600.0,15.312,15.3183,15.2993,15.3056,105600.0
2006-05-08 13:30:00,24.1,24.13,24.08,24.11,140000.0,15.312,15.331,15.2993,15.3183,140000.0
2006-05-08 14:00:00,24.1,24.17,24.09,24.17,146000.0,15.312,15.3564,15.3056,15.3564,146000.0
2006-05-08 14:30:00,24.16,24.21,24.16,24.16,294600.0,15.3501,15.3819,15.3501,15.3501,294600.0
2006-05-08 15:00:00,24.17,24.17,24.05,24.05,168200.0,15.3564,15.3564,15.2802,15.2802,168200.0
2006-05-08 15:30:00,24.05,24.1,24.05,24.09,373600.0,15.2802,15.312,15.2802,15.3056,373600.0
2006-05-09 09:30:00,23.98,24.06,23.92,24.03,219000.0,15.2357,15.2865,15.1976,15.2675,219000.0
2006-05-09 10:00:00,24.03,24.11,23.99,24.08,201000.0,15.2675,15.3183,15.2421,15.2993,201000.0
2006-05-09 10:30:00,24.07,24.11,24.07,24.1,152600.0,15.2929,15.3183,15.2929,15.312,152600.0
2006-05-09 11:00:00,24.1,24.22,24.09,24.18,294800.0,15.312,15.3882,15.3056,15.3628,294800.0
2006-05-09 11:30:00,24.18,24.25,24.18,24.24,259000.0,15.3628,15.4073,15.3628,15.4009,259000.0
2006-05-09 12:00:00,24.24,24.28,24.24,24.24,183200.0,15.4009,15.4263,15.4009,15.4009,183200.0
2006-05-09 12:30:00,24.24,24.25,24.23,24.25,164400.0,15.4009,15.4073,15.3946,15.4073,164400.0
2006-05-09 13:00:00,24.25,24.35,24.23,24.35,210000.0,15.4073,15.4708,15.3946,15.4708,210000.0
2006-05-09 13:30:00,24.34,24.38,24.2,24.32,399800.0,15.4644,15.4899,15.3755,15.4517,399800.0
2006-05-09 14:00:00,24.32,24.32,24.28,24.3,185400.0,15.4517,15.4517,15.4263,15.439,185400.0
2006-05-09 14:30:00,24.3,24.32,24.29,24.3,227200.0,15.439,15.4517,15.4327,15.439,227200.0
2006-05-09 15:00:00,24.29,24.3,24.27,24.28,202600.0,15.4327,15.439,15.42,15.4263,202600.0
2006-05-09 15:30:00,24.28,24.28,24.24,24.24,344000.0,15.4263,15.4263,15.4009,15.4009,344000.0
2006-05-10 09:30:00,24.28,24.44,24.25,24.4,620400.0,15.4263,15.528,15.4073,15.5026,620400.0
2006-05-10 10:00:00,24.4,24.41,24.35,24.38,160400.0,15.5026,15.5089,15.4708,15.4899,160400.0
2006-05-10 10:30:00,24.38,24.39,24.35,24.37,203400.0,15.4899,15.4962,15.4708,15.4835,203400.0
2006-05-10 11:00:00,24.37,24.38,24.34,24.36,147000.0,15.4835,15.4899,15.4644,15.4772,147000.0
2006-05-10 11:30:00,24.36,24.5,24.36,24.48,277200.0,15.4772,15.5661,15.4772,15.5534,277200.0
2006-05-10 12:00:00,24.48,24.5,24.46,24.47,238200.0,15.5534,15.5661,15.5407,15.547,238200.0
2006-05-10 12:30:00,24.47,24.5,24.45,24.48,114600.0,15.547,15.5661,15.5343,15.5534,114600.0
2006-05-10 13:00:00,24.49,24.54,24.48,24.5,147400.0,15.5597,15.5915,15.5534,15.5661,147400.0
2006-05-10 13:30:00,24.52,24.56,24.47,24.47,291000.0,15.5788,15.6042,15.547,15.547,291000.0
2006-05-10 14:00:00,24.47,24.54,24.43,24.45,281400.0,15.547,15.5915,15.5216,15.5343,281400.0
2006-05-10 14:30:00,24.46,24.63,24.45,24.56,332600.0,15.5407,15.6487,15.5343,15.6042,332600.0
2006-05-10 15:00:00,24.56,24.58,24.53,24.53,270000.0,15.6042,15.6169,15.5852,15.5852,270000.0
2006-05-10 15:30:00,24.53,24.57,24.5,24.57,453800.0,15.5852,15.6106,15.5661,15.6106,453800.0
2006-05-11 09:30:00,24.47,24.48,24.4,24.46,133200.0,15.547,15.5534,15.5026,15.5407,133200.0
2006-05-11 10:00:00,24.45,24.46,24.4,24.42,129800.0,15.5343,15.5407,15.5026,15.5153,129800.0
2006-05-11 10:30:00,24.43,24.46,24.4,24.45,181200.0,15.5216,15.5407,15.5026,15.5343,181200.0
2006-05-11 11:00:00,24.45,24.46,24.41,24.43,184400.0,15.5343,15.5407,15.5089,15.5216,184400.0
2006-05-11 11:30:00,24.43,24.5,24.43,24.47,132200.0,15.5216,15.5661,15.5216,15.547,132200.0
2006-05-11 12:00:00,24.47,24.47,24.39,24.41,98800.0,15.547,15.547,15.4962,15.5089,98800.0
2006-05-11 12:30:00,24.4,24.47,24.4,24.47,78600.0,15.5026,15.547,15.5026,15.547,78600.0
2006-05-11 13:00:00,24.47,24.49,24.43,24.45,138000.0,15.547,15.5597,15.5216,15.5343,138000.0
2006-05-11 13:30:00,24.45,24.48,24.43,24.47,169400.0,15.5343,15.5534,15.5216,15.547,169400.0
2006-05-11 14:00:00,24.47,24.55,24.46,24.53,284800.0,15.547,15.5979,15.5407,15.5852,284800.0
2006-05-11 14:30:00,24.53,24.53,24.46,24.47,168600.0,15.5852,15.5852,15.5407,15.547,168600.0
2006-05-11 15:00:00,24.47,24.51,24.46,24.49,329000.0,15.547,15.5725,15.5407,15.5597,329000.0
2006-05-11 15:30:00,24.49,24.5,24.43,24.48,424600.0,15.5597,15.5661,15.5216,15.5534,424600.0
2006-05-12 09:30:00,24.04,24.06,23.75,23.86,1488400.0,15.2738,15.2865,15.0896,15.1595,1488400.0
2006-05-12 10:00:00,23.85,23.96,23.77,23.81,550000.0,15.1531,15.223,15.1023,15.1277,550000.0
2006-05-12 10:30:00,23.81,23.88,23.78,23.86,318400.0,15.1277,15.1722,15.1087,15.1595,318400.0
2006-05-12 11:00:00,23.86,23.89,23.83,23.83,180000.0,15.1595,15.1785,15.1404,15.1404,180000.0
2006-05-12 11:30:00,23.83,23.83,23.71,23.79,233000.0,15.1404,15.1404,15.0642,15.115,233000.0
2006-05-12 12:00:00,23.79,23.82,23.7,23.72,212800.0,15.115,15.1341,15.0578,15.0705,212800.0
2006-05-12 12:30:00,23.71,23.79,23.64,23.69,232200.0,15.0642,15.115,15.0197,15.0515,232200.0
2006-05-12 13:00:00,23.69,23.7,23.63,23.7,245600.0,15.0515,15.0578,15.0133,15.0578,245600.0
2006-05-12 13:30:00,23.7,23.72,23.64,23.66,175200.0,15.0578,15.0705,15.0197,15.0324,175200.0
2006-05-12 14:00:00,23.66,23.78,23.66,23.68,201400.0,15.0324,15.1087,15.0324,15.0451,201400.0
2006-05-12 14:30:00,23.68,23.79,23.66,23.76,236600.0,15.0451,15.115,15.0324,15.0959,236600.0
2006-05-12 15:00:00,23.76,23.8,23.72,23.72,196800.0,15.0959,15.1214,15.0705,15.0705,196800.0
2006-05-12 15:30:00,23.72,23.72,23.58,23.64,361800.0,15.0705,15.0705,14.9816,15.0197,361800.0
2006-05-15 09:30:00,23.64,23.81,23.64,23.7,276800.0,15.0197,15.1277,15.0197,15.0578,276800.0
2006-05-15 10:00:00,23.7,23.74,23.6,23.72,466400.0,15.0578,15.0832,14.9943,15.0705,466400.0
2006-05-15 10:30:00,23.72,23.84,23.7,23.8,336200.0,15.0705,15.1468,15.0578,15.1214,336200.0
2006-05-15 11:00:00,23.79,23.87,23.79,23.82,259200.0,15.115,15.1658,15.115,15.1341,259200.0
2006-05-15 11:30:00,23.82,23.93,23.8,23.92,233400.0,15.1341,15.204,15.1214,15.1976,233400.0
2006-05-15 12:00:00,23.93,24.01,23.91,23.95,204200.0,15.204,15.2548,15.1912,15.2167,204200.0
2006-05-15 12:30:00,23.94,23.98,23.94,23.96,130800.0,15.2103,15.2357,15.2103,15.223,130800.0
2006-05-15 13:00:00,23.96,23.99,23.91,23.98,246000.0,15.223,15.2421,15.1912,15.2357,246000.0
2006-05-15 13:30:00,23.98,24.08,23.96,24.07,383200.0,15.2357,15.2993,15.223,15.2929,383200.0
2006-05-15 14:00:00,24.07,24.21,24.06,24.2,534600.0,15.2929,15.3819,15.2865,15.3755,534600.0
2006-05-15 14:30:00,24.2,24.32,24.19,24.22,625200.0,15.3755,15.4517,15.3691,15.3882,625200.0
2006-05-15 15:00:00,24.22,24.38,24.2,24.38,527400.0,15.3882,15.4899,15.3755,15.4899,527400.0
2006-05-15 15:30:00,24.38,24.42,24.31,24.32,581800.0,15.4899,15.5153,15.4454,15.4517,581800.0
2006-05-16 09:30:00,24.57,24.65,24.43,24.47,411400.0,15.6106,15.6614,15.5216,15.547,411400.0
2006-05-16 10:00:00,24.47,24.54,24.38,24.38,197200.0,15.547,15.5915,15.4899,15.4899,197200.0
2006-05-16 10:30:00,24.38,24.38,24.29,24.29,308000.0,15.4899,15.4899,15.4327,15.4327,308000.0
2006-05-16 11:00:00,24.3,24.34,24.25,24.29,201800.0,15.439,15.4644,15.4073,15.4327,201800.0
2006-05-16 11:30:00,24.29,24.34,24.24,24.24,209800.0,15.4327,15.4644,15.4009,15.4009,209800.0
2006-05-16 12:00:00,24.25,24.25,24.18,24.23,178200.0,15.4073,15.4073,15.3628,15.3946,178200.0
2006-05-16 12:30:00,24.23,24.29,24.23,24.29,111000.0,15.3946,15.4327,15.3946,15.4327,111000.0
2006-05-16 13:00:00,24.29,24.33,24.25,24.28,94000.0,15.4327,15.4581,15.4073,15.4263,94000.0
2006-05-16 13:30:00,24.28,24.35,24.27,24.33,152600.0,15.4263,15.4708,15.42,15.4581,152600.0
2006-05-16 14:00:00,24.34,24.34,24.26,24.29,143600.0,15.4644,15.4644,15.4136,15.4327,143600.0
2006-05-16 14:30:00,24.29,24.31,24.2,24.22,178200.0,15.4327,15.4454,15.3755,15.3882,178200.0
2006-05-16 15:00:00,24.22,24.24,24.21,24.23,210800.0,15.3882,15.4009,15.3819,15.3946,210800.0
2006-05-16 15:30:00,24.24,24.29,24.23,24.28,353800.0,15.4009,15.4327,15.3946,15.4263,353800.0
2006-05-17 09:30:00,24.17,24.19,23.95,24.08,257600.0,15.3985,15.4113,15.2584,15.3412,257600.0
2006-05-17 10:00:00,24.08,24.11,23.95,24.09,252600.0,15.3412,15.3603,15.2584,15.3476,252600.0
2006-05-17 10:30:00,24.1,24.1,24.0,24.03,201800.0,15.3539,15.3539,15.2902,15.3093,201800.0
2006-05-17 11:00:00,24.01,24.03,23.82,23.82,322200.0,15.2966,15.3093,15.1755,15.1755,322200.0
2006-05-17 11:30:00,23.82,23.9,23.79,23.87,195400.0,15.1755,15.2265,15.1564,15.2074,195400.0
2006-05-17 12:00:00,23.87,23.94,23.78,23.8,168600.0,15.2074,15.252,15.1501,15.1628,168600.0
2006-05-17 12:30:00,23.81,23.83,23.73,23.75,216800.0,15.1692,15.1819,15.1182,15.1309,216800.0
2006-05-17 13:00:00,23.75,23.8,23.66,23.68,190800.0,15.1309,15.1628,15.0736,15.0863,190800.0
2006-05-17 13:30:00,23.68,23.81,23.67,23.78,384400.0,15.0863,15.1692,15.08,15.1501,384400.0
2006-05-17 14:00:00,23.78,23.85,23.78,23.84,503800.0,15.1501,15.1946,15.1501,15.1883,503800.0
2006-05-17 14:30:00,23.85,23.85,23.78,23.79,275800.0,15.1946,15.1946,15.1501,15.1564,275800.0
2006-05-17 15:00:00,23.79,23.83,23.75,23.8,346600.0,15.1564,15.1819,15.1309,15.1628,346600.0
2006-05-17 15:30:00,23.79,23.88,23.72,23.72,591800.0,15.1564,15.2138,15.1118,15.1118,591800.0
2006-05-18 09:30:00,23.33,23.79,23.33,23.66,316000.0,14.8634,15.1564,14.8634,15.0736,316000.0
2006-05-18 10:00:00,23.66,23.77,23.63,23.68,283000.0,15.0736,15.1437,15.0545,15.0863,283000.0
2006-05-18 10:30:00,23.68,23.72,23.61,23.65,250400.0,15.0863,15.1118,15.0417,15.0672,250400.0
2006-05-18 11:00:00,23.65,23.66,23.57,23.64,179600.0,15.0672,15.0736,15.0163,15.0609,179600.0
2006-05-18 11:30:00,23.64,23.67,23.5,23.54,202800.0,15.0609,15.08,14.9717,14.9972,202800.0
2006-05-18 12:00:00,23.53,23.62,23.5,23.51,239600.0,14.9908,15.0481,14.9717,14.978,239600.0
2006-05-18 12:30:00,23.5,23.55,23.49,23.54,140400.0,14.9717,15.0035,14.9653,14.9972,140400.0
2006-05-18 13:00:00,23.53,23.55,23.49,23.54,111800.0,14.9908,15.0035,14.9653,14.9972,111800.0
2006-05-18 13:30:00,23.53,23.57,23.5,23.54,123800.0,14.9908,15.0163,14.9717,14.9972,123800.0
2006-05-18 14:00:00,23.54,23.54,23.5,23.5,153800.0,14.9972,14.9972,14.9717,14.9717,153800.0
2006-05-18 14:30:00,23.5,23.56,23.44,23.47,313000.0,14.9717,15.0099,14.9334,14.9526,313000.0
2006-05-18 15:00:00,23.47,23.5,23.4,23.47,273600.0,14.9526,14.9717,14.908,14.9526,273600.0
2006-05-18 15:30:00,23.48,23.5,23.4,23.43,519200.0,14.9589,14.9717,14.908,14.9271,519200.0
2006-05-19 09:30:00,23.5,23.5,23.34,23.4,692800.0,14.9717,14.9717,14.8697,14.908,692800.0
2006-05-19 10:00:00,23.41,23.45,23.35,23.43,363800.0,14.9143,14.9398,14.8761,14.9271,363800.0
2006-05-19 10:30:00,23.43,23.51,23.37,23.51,452800.0,14.9271,14.978,14.8888,14.978,452800.0
2006-05-19 11:00:00,23.5,23.54,23.33,23.47,322600.0,14.9717,14.9972,14.8634,14.9526,322600.0
2006-05-19 11:30:00,23.47,23.48,23.36,23.41,193800.0,14.9526,14.9589,14.8825,14.9143,193800.0
2006-05-19 12:00:00,23.41,23.47,23.4,23.43,137800.0,14.9143,14.9526,14.908,14.9271,137800.0
2006-05-19 12:30:00,23.44,23.5,23.4,23.41,183800.0,14.9334,14.9717,14.908,14.9143,183800.0
2006-05-19 13:00:00,23.42,23.48,23.4,23.43,205600.0,14.9207,14.9589,14.908,14.9271,205600.0
2006-05-19 13:30:00,23.43,23.47,23.41,23.43,163400.0,14.9271,14.9526,14.9143,14.9271,163400.0
2006-05-19 14:00:00,23.42,23.44,23.4,23.43,136800.0,14.9207,14.9334,14.908,14.9271,136800.0
2006-05-19 14:30:00,23.43,23.45,23.38,23.4,411200.0,14.9271,14.9398,14.8952,14.908,411200.0
2006-05-19 15:00:00,23.4,23.43,23.36,23.39,400000.0,14.908,14.9271,14.8825,14.9016,400000.0
2006-05-19 15:30:00,23.41,23.48,23.38,23.45,363200.0,14.9143,14.9589,14.8952,14.9398,363200.0
2006-05-22 09:30:00,23.38,23.55,23.36,23.38,334400.0,14.8952,15.0035,14.8825,14.8952,334400.0
2006-05-22 10:00:00,23.36,23.45,23.36,23.42,193200.0,14.8825,14.9398,14.8825,14.9207,193200.0
2006-05-22 10:30:00,23.43,23.47,23.4,23.41,207800.0,14.9271,14.9526,14.908,14.9143,207800.0
2006-05-22 11:00:00,23.42,23.47,23.38,23.47,309400.0,14.9207,14.9526,14.8952,14.9526,309400.0
2006-05-22 11:30:00,23.46,23.5,23.36,23.47,329800.0,14.9462,14.9717,14.8825,14.9526,329800.0
2006-05-22 12:00:00,23.47,23.52,23.4,23.43,366200.0,14.9526,14.9844,14.908,14.9271,366200.0
2006-05-22 12:30:00,23.43,23.47,23.35,23.39,243600.0,14.9271,14.9526,14.8761,14.9016,243600.0
2006-05-22 13:00:00,23.39,23.43,23.38,23.41,148600.0,14.9016,14.9271,14.8952,14.9143,148600.0
2006-05-22 13:30:00,23.42,23.42,23.39,23.42,58800.0,14.9207,14.9207,14.9016,14.9207,58800.0
2006-05-22 14:00:00,23.41,23.5,23.33,23.41,145200.0,14.9143,14.9717,14.8634,14.9143,145200.0
2006-05-22 14:30:00,23.41,23.41,23.36,23.4,127800.0,14.9143,14.9143,14.8825,14.908,127800.0
2006-05-22 15:00:00,23.4,23.47,23.38,23.43,278800.0,14.908,14.9526,14.8952,14.9271,278800.0
2006-05-22 15:30:00,23.43,23.46,23.36,23.38,468800.0,14.9271,14.9462,14.8825,14.8952,468800.0
2006-05-23 09:30:00,23.38,23.49,23.38,23.39,321000.0,14.8952,14.9653,14.8952,14.9016,321000.0
2006-05-23 10:00:00,23.38,23.43,23.36,23.41,298800.0,14.8952,14.9271,14.8825,14.9143,298800.0
2006-05-23 10:30:00,23.41,23.43,23.36,23.4,145200.0,14.9143,14.9271,14.8825,14.908,145200.0
2006-05-23 11:00:00,23.4,23.43,23.34,23.37,224200.0,14.908,14.9271,14.8697,14.8888,224200.0
2006-05-23 11:30:00,23.39,23.4,23.3,23.3,165000.0,14.9016,14.908,14.8442,14.8442,165000.0
2006-05-23 12:00:00,23.31,23.37,23.3,23.35,83000.0,14.8506,14.8888,14.8442,14.8761,83000.0
2006-05-23 12:30:00,23.36,23.43,23.35,23.38,79000.0,14.8825,14.9271,14.8761,14.8952,79000.0
2006-05-23 13:00:00,23.39,23.42,23.38,23.39,98800.0,14.9016,14.9207,14.8952,14.9016,98800.0
2006-05-23 13:30:00,23.39,23.41,23.34,23.36,89600.0,14.9016,14.9143,14.8697,14.8825,89600.0
2006-05-23 14:00:00,23.35,23.37,23.33,23.34,112800.0,14.8761,14.8888,14.8634,14.8697,112800.0
2006-05-23 14:30:00,23.34,23.39,23.33,23.38,161200.0,14.8697,14.9016,14.8634,14.8952,161200.0
2006-05-23 15:00:00,23.37,23.41,23.35,23.36,230600.0,14.8888,14.9143,14.8761,14.8825,230600.0
2006-05-23 15:30:00,23.36,23.36,23.18,23.21,438000.0,14.8825,14.8825,14.7678,14.7869,438000.0
2006-05-24 09:30:00,23.18,23.33,23.16,23.31,311800.0,14.7678,14.8634,14.7551,14.8506,311800.0
2006-05-24 10:00:00,23.32,23.4,23.27,23.37,257200.0,14.857,14.908,14.8251,14.8888,257200.0
2006-05-24 10:30:00,23.37,23.4,23.33,23.34,195600.0,14.8888,14.908,14.8634,14.8697,195600.0
2006-05-24 11:00:00,23.33,23.35,23.25,23.3,139200.0,14.8634,14.8761,14.8124,14.8442,139200.0
2006-05-24 11:30:00,23.3,23.35,23.23,23.33,184800.0,14.8442,14.8761,14.7997,14.8634,184800.0
2006-05-24 12:00:00,23.33,23.34,23.25,23.28,169800.0,14.8634,14.8697,14.8124,14.8315,169800.0
2006-05-24 12:30:00,23.28,23.29,23.22,23.22,193400.0,14.8315,14.8379,14.7933,14.7933,193400.0
2006-05-24 13:00:00,23.22,23.27,23.18,23.2,154600.0,14.7933,14.8251,14.7678,14.7805,154600.0
2006-05-24 13:30:00,23.21,23.39,23.2,23.33,257200.0,14.7869,14.9016,14.7805,14.8634,257200.0
2006-05-24 14:00:00,23.34,23.39,23.29,23.33,170800.0,14.8697,14.9016,14.8379,14.8634,170800.0
2006-05-24 14:30:00,23.32,23.46,23.29,23.4,269600.0,14.857,14.9462,14.8379,14.908,269600.0
2006-05-24 15:00:00,23.4,23.43,23.3,23.31,272400.0,14.908,14.9271,14.8442,14.8506,272400.0
2006-05-24 15:30:00,23.31,23.45,23.31,23.32,413000.0,14.8506,14.9398,14.8506,14.857,413000.0
2006-05-25 09:30:00,23.4,23.53,23.35,23.52,240800.0,14.908,14.9908,14.8761,14.9844,240800.0
2006-05-25 10:00:00,23.5,23.52,23.41,23.47,203400.0,14.9717,14.9844,14.9143,14.9526,203400.0
2006-05-25 10:30:00,23.47,23.49,23.43,23.47,187200.0,14.9526,14.9653,14.9271,14.9526,187200.0
2006-05-25 11:00:00,23.47,23.5,23.45,23.48,121000.0,14.9526,14.9717,14.9398,14.9589,121000.0
2006-05-25 11:30:00,23.47,23.5,23.42,23.48,110600.0,14.9526,14.9717,14.9207,14.9589,110600.0
2006-05-25 12:00:00,23.48,23.49,23.43,23.45,72800.0,14.9589,14.9653,14.9271,14.9398,72800.0
2006-05-25 12:30:00,23.45,23.47,23.43,23.45,109200.0,14.9398,14.9526,14.9271,14.9398,109200.0
2006-05-25 13:00:00,23.45,23.45,23.38,23.39,89600.0,14.9398,14.9398,14.8952,14.9016,89600.0
2006-05-25 13:30:00,23.39,23.46,23.39,23.39,121000.0,14.9016,14.9462,14.9016,14.9016,121000.0
2006-05-25 14:00:00,23.41,23.43,23.38,23.41,84200.0,14.9143,14.9271,14.8952,14.9143,84200.0
2006-05-25 14:30:00,23.4,23.43,23.4,23.43,94800.0,14.908,14.9271,14.908,14.9271,94800.0
2006-05-25 15:00:00,23.42,23.45,23.4,23.45,162400.0,14.9207,14.9398,14.908,14.9398,162400.0
2006-05-25 15:30:00,23.45,23.46,23.41,23.46,307600.0,14.9398,14.9462,14.9143,14.9462,307600.0
2006-05-26 09:30:00,23.5,23.5,23.38,23.42,229600.0,14.9717,14.9717,14.8952,14.9207,229600.0
2006-05-26 10:00:00,23.41,23.47,23.41,23.43,166000.0,14.9143,14.9526,14.9143,14.9271,166000.0
2006-05-26 10:30:00,23.43,23.46,23.41,23.43,167200.0,14.9271,14.9462,14.9143,14.9271,167200.0
2006-05-26 11:00:00,23.43,23.48,23.43,23.43,104000.0,14.9271,14.9589,14.9271,14.9271,104000.0
2006-05-26 11:30:00,23.43,23.45,23.43,23.43,88000.0,14.9271,14.9398,14.9271,14.9271,88000.0
2006-05-26 12:00:00,23.44,23.45,23.39,23.4,186600.0,14.9334,14.9398,14.9016,14.908,186600.0
2006-05-26 12:30:00,23.41,23.43,23.39,23.39,88800.0,14.9143,14.9271,14.9016,14.9016,88800.0
2006-05-26 13:00:00,23.39,23.42,23.38,23.41,128600.0,14.9016,14.9207,14.8952,14.9143,128600.0
2006-05-26 13:30:00,23.4,23.43,23.4,23.41,139000.0,14.908,14.9271,14.908,14.9143,139000.0
2006-05-26 14:00:00,23.42,23.48,23.41,23.43,160800.0,14.9207,14.9589,14.9143,14.9271,160800.0
2006-05-26 14:30:00,23.43,23.44,23.34,23.35,207400.0,14.9271,14.9334,14.8697,14.8761,207400.0
2006-05-26 15:00:00,23.34,23.41,23.33,23.4,229400.0,14.8697,14.9143,14.8634,14.908,229400.0
2006-05-26 15:30:00,23.41,23.42,23.35,23.38,288000.0,14.9143,14.9207,14.8761,14.8952,288000.0
2006-05-30 09:30:00,23.38,23.39,23.3,23.34,243000.0,14.8952,14.9016,14.8442,14.8697,243000.0
2006-05-30 10:00:00,23.34,23.34,23.25,23.25,212200.0,14.8697,14.8697,14.8124,14.8124,212200.0
2006-05-30 10:30:00,23.25,23.3,23.23,23.3,152800.0,14.8124,14.8442,14.7997,14.8442,152800.0
2006-05-30 11:00:00,23.31,23.36,23.25,23.28,222200.0,14.8506,14.8825,14.8124,14.8315,222200.0
2006-05-30 11:30:00,23.28,23.31,23.26,23.31,208400.0,14.8315,14.8506,14.8188,14.8506,208400.0
2006-05-30 12:00:00,23.31,23.31,23.21,23.22,187600.0,14.8506,14.8506,14.7869,14.7933,187600.0
2006-05-30 12:30:00,23.23,23.23,23.11,23.13,191600.0,14.7997,14.7997,14.7232,14.7359,191600.0
2006-05-30 13:00:00,23.13,23.13,23.09,23.11,183800.0,14.7359,14.7359,14.7105,14.7232,183800.0
2006-05-30 13:30:00,23.11,23.13,23.03,23.07,142600.0,14.7232,14.7359,14.6722,14.6977,142600.0
2006-05-30 14:00:00,23.07,23.1,23.05,23.09,150800.0,14.6977,14.7168,14.685,14.7105,150800.0
2006-05-30 14:30:00,23.09,23.15,23.09,23.11,89800.0,14.7105,14.7487,14.7105,14.7232,89800.0
2006-05-30 15:00:00,23.11,23.11,23.09,23.1,143800.0,14.7232,14.7232,14.7105,14.7168,143800.0
2006-05-30 15:30:00,23.11,23.11,23.02,23.03,322200.0,14.7232,14.7232,14.6659,14.6722,322200.0
2006-05-31 09:30:00,23.05,23.15,23.02,23.08,260000.0,14.685,14.7487,14.6659,14.7041,260000.0
2006-05-31 10:00:00,23.05,23.09,23.0,23.08,205400.0,14.685,14.7105,14.6531,14.7041,205400.0
2006-05-31 10:30:00,23.08,23.14,23.05,23.06,235600.0,14.7041,14.7423,14.685,14.6913,235600.0
2006-05-31 11:00:00,23.06,23.18,23.06,23.17,230800.0,14.6913,14.7678,14.6913,14.7614,230800.0
2006-05-31 11:30:00,23.17,23.18,23.08,23.08,129400.0,14.7614,14.7678,14.7041,14.7041,129400.0
2006-05-31 12:00:00,23.08,23.15,23.08,23.13,148400.0,14.7041,14.7487,14.7041,14.7359,148400.0
2006-05-31 12:30:00,23.13,23.18,23.12,23.12,110800.0,14.7359,14.7678,14.7296,14.7296,110800.0
2006-05-31 13:00:00,23.12,23.18,23.11,23.18,162600.0,14.7296,14.7678,14.7232,14.7678,162600.0
2006-05-31 13:30:00,23.18,23.2,23.17,23.18,153800.0,14.7678,14.7805,14.7614,14.7678,153800.0
2006-05-31 14:00:00,23.18,23.23,23.08,23.13,425000.0,14.7678,14.7997,14.7041,14.7359,425000.0
2006-05-31 14:30:00,23.13,23.28,23.13,23.25,360600.0,14.7359,14.8315,14.7359,14.8124,360600.0
2006-05-31 15:00:00,23.25,23.29,23.21,23.28,285000.0,14.8124,14.8379,14.7869,14.8315,285000.0
2006-05-31 15:30:00,23.28,23.39,23.26,23.39,627000.0,14.8315,14.9016,14.8188,14.9016,627000.0
2006-06-01 09:30:00,23.4,23.5,23.27,23.31,358800.0,14.908,14.9717,14.8251,14.8506,358800.0
2006-06-01 10:00:00,23.32,23.43,23.29,23.43,222200.0,14.857,14.9271,14.8379,14.9271,222200.0
2006-06-01 10:30:00,23.43,23.49,23.43,23.46,192800.0,14.9271,14.9653,14.9271,14.9462,192800.0
2006-06-01 11:00:00,23.46,23.48,23.43,23.46,152200.0,14.9462,14.9589,14.9271,14.9462,152200.0
2006-06-01 11:30:00,23.46,23.49,23.44,23.45,147600.0,14.9462,14.9653,14.9334,14.9398,147600.0
2006-06-01 12:00:00,23.46,23.47,23.45,23.47,84400.0,14.9462,14.9526,14.9398,14.9526,84400.0
2006-06-01 12:30:00,23.46,23.52,23.46,23.49,137800.0,14.9462,14.9844,14.9462,14.9653,137800.0
2006-06-01 13:00:00,23.49,23.5,23.47,23.48,113400.0,14.9653,14.9717,14.9526,14.9589,113400.0
2006-06-01 13:30:00,23.48,23.48,23.45,23.46,93800.0,14.9589,14.9589,14.9398,14.9462,93800.0
2006-06-01 14:00:00,23.45,23.54,23.44,23.5,117000.0,14.9398,14.9972,14.9334,14.9717,117000.0
2006-06-01 14:30:00,23.5,23.53,23.49,23.5,135600.0,14.9717,14.9908,14.9653,14.9717,135600.0
2006-06-01 15:00:00,23.5,23.52,23.46,23.5,119600.0,14.9717,14.9844,14.9462,14.9717,119600.0
2006-06-01 15:30:00,23.5,23.59,23.5,23.58,225600.0,14.9717,15.029,14.9717,15.0226,225600.0
2006-06-02 09:30:00,23.74,23.74,23.45,23.54,300400.0,15.1246,15.1246,14.9398,14.9972,300400.0
2006-06-02 10:00:00,23.54,23.65,23.53,23.59,185800.0,14.9972,15.0672,14.9908,15.029,185800.0
2006-06-02 10:30:00,23.6,23.61,23.54,23.54,211200.0,15.0354,15.0417,14.9972,14.9972,211200.0
2006-06-02 11:00:00,23.55,23.58,23.5,23.54,165000.0,15.0035,15.0226,14.9717,14.9972,165000.0
2006-06-02 11:30:00,23.54,23.57,23.5,23.54,113200.0,14.9972,15.0163,14.9717,14.9972,113200.0
2006-06-02 12:00:00,23.53,23.59,23.52,23.57,88800.0,14.9908,15.029,14.9844,15.0163,88800.0
2006-06-02 12:30:00,23.56,23.6,23.56,23.58,100600.0,15.0099,15.0354,15.0099,15.0226,100600.0
2006-06-02 13:00:00,23.57,23.66,23.56,23.65,164000.0,15.0163,15.0736,15.0099,15.0672,164000.0
2006-06-02 13:30:00,23.65,23.66,23.6,23.61,127000.0,15.0672,15.0736,15.0354,15.0417,127000.0
2006-06-02 14:00:00,23.61,23.63,23.59,23.59,145200.0,15.0417,15.0545,15.029,15.029,145200.0
2006-06-02 14:30:00,23.59,23.66,23.58,23.64,168000.0,15.029,15.0736,15.0226,15.0609,168000.0
2006-06-02 15:00:00,23.64,23.64,23.58,23.6,125600.0,15.0609,15.0609,15.0226,15.0354,125600.0
2006-06-02 15:30:00,23.6,23.65,23.59,23.63,244600.0,15.0354,15.0672,15.029,15.0545,244600.0
2006-06-05 09:30:00,23.53,23.59,23.43,23.58,313600.0,14.9908,15.029,14.9271,15.0226,313600.0
2006-06-05 10:00:00,23.58,23.59,23.49,23.55,134800.0,15.0226,15.029,14.9653,15.0035,134800.0
2006-06-05 10:30:00,23.55,23.61,23.53,23.59,136000.0,15.0035,15.0417,14.9908,15.029,136000.0
2006-06-05 11:00:00,23.59,23.61,23.52,23.54,110200.0,15.029,15.0417,14.9844,14.9972,110200.0
2006-06-05 11:30:00,23.54,23.55,23.5,23.5,90000.0,14.9972,15.0035,14.9717,14.9717,90000.0
2006-06-05 12:00:00,23.5,23.57,23.49,23.56,125800.0,14.9717,15.0163,14.9653,15.0099,125800.0
2006-06-05 12:30:00,23.56,23.61,23.55,23.6,186400.0,15.0099,15.0417,15.0035,15.0354,186400.0
2006-06-05 13:00:00,23.6,23.63,23.58,23.62,167000.0,15.0354,15.0545,15.0226,15.0481,167000.0
2006-06-05 13:30:00,23.62,23.63,23.59,23.6,80400.0,15.0481,15.0545,15.029,15.0354,80400.0
2006-06-05 14:00:00,23.6,23.6,23.47,23.53,275800.0,15.0354,15.0354,14.9526,14.9908,275800.0
2006-06-05 14:30:00,23.52,23.55,23.47,23.5,326800.0,14.9844,15.0035,14.9526,14.9717,326800.0
2006-06-05 15:00:00,23.49,23.5,23.42,23.43,409800.0,14.9653,14.9717,14.9207,14.9271,409800.0
2006-06-05 15:30:00,23.43,23.5,23.43,23.45,741200.0,14.9271,14.9717,14.9271,14.9398,741200.0
2006-06-06 09:30:00,23.46,23.49,23.38,23.42,273000.0,14.9462,14.9653,14.8952,14.9207,273000.0
2006-06-06 10:00:00,23.42,23.47,23.4,23.43,246200.0,14.9207,14.9526,14.908,14.9271,246200.0
2006-06-06 10:30:00,23.42,23.43,23.38,23.39,249800.0,14.9207,14.9271,14.8952,14.9016,249800.0
2006-06-06 11:00:00,23.39,23.44,23.33,23.33,264200.0,14.9016,14.9334,14.8634,14.8634,264200.0
2006-06-06 11:30:00,23.33,23.36,23.3,23.34,189600.0,14.8634,14.8825,14.8442,14.8697,189600.0
2006-06-06 12:00:00,23.34,23.39,23.3,23.31,235200.0,14.8697,14.9016,14.8442,14.8506,235200.0
2006-06-06 12:30:00,23.3,23.43,23.3,23.41,189200.0,14.8442,14.9271,14.8442,14.9143,189200.0
2006-06-06 13:00:00,23.41,23.49,23.38,23.45,167200.0,14.9143,14.9653,14.8952,14.9398,167200.0
2006-06-06 13:30:00,23.45,23.47,23.37,23.43,191400.0,14.9398,14.9526,14.8888,14.9271,191400.0
2006-06-06 14:00:00,23.43,23.43,23.36,23.39,473800.0,14.9271,14.9271,14.8825,14.9016,473800.0
2006-06-06 14:30:00,23.39,23.43,23.35,23.35,181000.0,14.9016,14.9271,14.8761,14.8761,181000.0
2006-06-06 15:00:00,23.35,23.4,23.34,23.36,213200.0,14.8761,14.908,14.8697,14.8825,213200.0
2006-06-06 15:30:00,23.36,23.48,23.35,23.43,213000.0,14.8825,14.9589,14.8761,14.9271,213000.0
2006-06-07 09:30:00,23.43,23.43,23.35,23.36,189000.0,14.9271,14.9271,14.8761,14.8825,189000.0
2006-06-07 10:00:00,23.36,23.46,23.36,23.43,144800.0,14.8825,14.9462,14.8825,14.9271,144800.0
2006-06-07 10:30:00,23.43,23.48,23.36,23.48,239600.0,14.9271,14.9589,14.8825,14.9589,239600.0
2006-06-07 11:00:00,23.47,23.55,23.47,23.51,257800.0,14.9526,15.0035,14.9526,14.978,257800.0
2006-06-07 11:30:00,23.52,23.64,23.5,23.64,115800.0,14.9844,15.0609,14.9717,15.0609,115800.0
2006-06-07 12:00:00,23.64,23.68,23.58,23.59,99200.0,15.0609,15.0863,15.0226,15.029,99200.0
2006-06-07 12:30:00,23.58,23.59,23.52,23.52,103400.0,15.0226,15.029,14.9844,14.9844,103400.0
2006-06-07 13:00:00,23.53,23.56,23.5,23.56,95400.0,14.9908,15.0099,14.9717,15.0099,95400.0
2006-06-07 13:30:00,23.55,23.59,23.51,23.57,99400.0,15.0035,15.029,14.978,15.0163,99400.0
2006-06-07 14:00:00,23.56,23.58,23.48,23.57,254800.0,15.0099,15.0226,14.9589,15.0163,254800.0
2006-06-07 14:30:00,23.58,23.64,23.55,23.62,137600.0,15.0226,15.0609,15.0035,15.0481,137600.0
2006-06-07 15:00:00,23.62,23.65,23.57,23.6,284800.0,15.0481,15.0672,15.0163,15.0354,284800.0
2006-06-07 15:30:00,23.6,23.61,23.53,23.53,398600.0,15.0354,15.0417,14.9908,14.9908,398600.0
2006-06-08 09:30:00,23.54,23.55,23.48,23.52,225400.0,14.9972,15.0035,14.9589,14.9844,225400.0
2006-06-08 10:00:00,23.52,23.6,23.49,23.5,163800.0,14.9844,15.0354,14.9653,14.9717,163800.0
2006-06-08 10:30:00,23.5,23.59,23.48,23.55,225600.0,14.9717,15.029,14.9589,15.0035,225600.0
2006-06-08 11:00:00,23.54,23.61,23.44,23.49,282200.0,14.9972,15.0417,14.9334,14.9653,282200.0
2006-06-08 11:30:00,23.5,23.56,23.43,23.5,599200.0,14.9717,15.0099,14.9271,14.9717,599200.0
2006-06-08 12:00:00,23.5,23.56,23.45,23.45,774200.0,14.9717,15.0099,14.9398,14.9398,774200.0
2006-06-08 12:30:00,23.45,23.53,23.43,23.48,245600.0,14.9398,14.9908,14.9271,14.9589,245600.0
2006-06-08 13:00:00,23.47,23.52,23.44,23.5,407400.0,14.9526,14.9844,14.9334,14.9717,407400.0
2006-06-08 13:30:00,23.5,23.57,23.47,23.5,254200.0,14.9717,15.0163,14.9526,14.9717,254200.0
2006-06-08 14:00:00,23.5,23.52,23.42,23.47,205600.0,14.9717,14.9844,14.9207,14.9526,205600.0
2006-06-08 14:30:00,23.47,23.56,23.45,23.5,221200.0,14.9526,15.0099,14.9398,14.9717,221200.0
2006-06-08 15:00:00,23.5,23.62,23.5,23.57,203000.0,14.9717,15.0481,14.9717,15.0163,203000.0
2006-06-08 15:30:00,23.58,23.7,23.56,23.63,273400.0,15.0226,15.0991,15.0099,15.0545,273400.0
2006-06-09 09:30:00,23.64,23.64,23.5,23.58,194600.0,15.0609,15.0609,14.9717,15.0226,194600.0
2006-06-09 10:00:00,23.59,23.68,23.55,23.68,190600.0,15.029,15.0863,15.0035,15.0863,190600.0
2006-06-09 10:30:00,23.68,23.74,23.67,23.73,145000.0,15.0863,15.1246,15.08,15.1182,145000.0
2006-06-09 11:00:00,23.73,23.74,23.68,23.73,120400.0,15.1182,15.1246,15.0863,15.1182,120400.0
2006-06-09 11:30:00,23.72,23.75,23.72,23.73,285800.0,15.1118,15.1309,15.1118,15.1182,285800.0
2006-06-09 12:00:00,23.73,23.77,23.73,23.73,93000.0,15.1182,15.1437,15.1182,15.1182,93000.0
2006-06-09 12:30:00,23.73,23.74,23.67,23.67,78200.0,15.1182,15.1246,15.08,15.08,78200.0
2006-06-09 13:00:00,23.67,23.68,23.6,23.67,163200.0,15.08,15.0863,15.0354,15.08,163200.0
2006-06-09 13:30:00,23.66,23.69,23.65,23.65,101200.0,15.0736,15.0927,15.0672,15.0672,101200.0
2006-06-09 14:00:00,23.65,23.68,23.63,23.68,99000.0,15.0672,15.0863,15.0545,15.0863,99000.0
2006-06-09 14:30:00,23.68,23.75,23.68,23.72,157200.0,15.0863,15.1309,15.0863,15.1118,157200.0
2006-06-09 15:00:00,23.72,23.72,23.67,23.71,183600.0,15.1118,15.1118,15.08,15.1055,183600.0
2006-06-09 15:30:00,23.72,23.73,23.61,23.61,208600.0,15.1118,15.1182,15.0417,15.0417,208600.0
2006-06-12 09:30:00,23.66,23.68,23.55,23.67,179000.0,15.0736,15.0863,15.0035,15.08,179000.0
2006-06-12 10:00:00,23.66,23.68,23.54,23.55,165200.0,15.0736,15.0863,14.9972,15.0035,165200.0
2006-06-12 10:30:00,23.55,23.6,23.53,23.53,117200.0,15.0035,15.0354,14.9908,14.9908,117200.0
2006-06-12 11:00:00,23.53,23.61,23.51,23.59,223200.0,14.9908,15.0417,14.978,15.029,223200.0
2006-06-12 11:30:00,23.58,23.68,23.56,23.68,182400.0,15.0226,15.0863,15.0099,15.0863,182400.0
2006-06-12 12:00:00,23.67,23.69,23.61,23.61,93800.0,15.08,15.0927,15.0417,15.0417,93800.0
2006-06-12 12:30:00,23.62,23.64,23.56,23.56,81400.0,15.0481,15.0609,15.0099,15.0099,81400.0
2006-06-12 13:00:00,23.56,23.6,23.55,23.59,67600.0,15.0099,15.0354,15.0035,15.029,67600.0
2006-06-12 13:30:00,23.59,23.61,23.55,23.6,79800.0,15.029,15.0417,15.0035,15.0354,79800.0
2006-06-12 14:00:00,23.6,23.61,23.54,23.55,117000.0,15.0354,15.0417,14.9972,15.0035,117000.0
2006-06-12 14:30:00,23.54,23.58,23.53,23.56,133200.0,14.9972,15.0226,14.9908,15.0099,133200.0
2006-06-12 15:00:00,23.56,23.56,23.51,23.53,152600.0,15.0099,15.0099,14.978,14.9908,152600.0
2006-06-12 15:30:00,23.52,23.55,23.5,23.5,340600.0,14.9844,15.0035,14.9717,14.9717,340600.0
2006-06-13 09:30:00,23.5,23.59,23.5,23.53,409400.0,14.9717,15.029,14.9717,14.9908,409400.0
2006-06-13 10:00:00,23.53,23.55,23.49,23.5,363600.0,14.9908,15.0035,14.9653,14.9717,363600.0
2006-06-13 10:30:00,23.5,23.52,23.45,23.49,200200.0,14.9717,14.9844,14.9398,14.9653,200200.0
2006-06-13 11:00:00,23.48,23.55,23.46,23.5,197400.0,14.9589,15.0035,14.9462,14.9717,197400.0
2006-06-13 11:30:00,23.52,23.55,23.48,23.5,337800.0,14.9844,15.0035,14.9589,14.9717,337800.0
2006-06-13 12:00:00,23.5,23.53,23.48,23.48,145400.0,14.9717,14.9908,14.9589,14.9589,145400.0
2006-06-13 12:30:00,23.49,23.51,23.48,23.5,98200.0,14.9653,14.978,14.9589,14.9717,98200.0
2006-06-13 13:00:00,23.49,23.5,23.44,23.45,197200.0,14.9653,14.9717,14.9334,14.9398,197200.0
2006-06-13 13:30:00,23.44,23.57,23.43,23.54,176400.0,14.9334,15.0163,14.9271,14.9972,176400.0
2006-06-13 14:00:00,23.53,23.54,23.46,23.51,158200.0,14.9908,14.9972,14.9462,14.978,158200.0
2006-06-13 14:30:00,23.51,23.53,23.41,23.43,311200.0,14.978,14.9908,14.9143,14.9271,311200.0
2006-06-13 15:00:00,23.43,23.58,23.38,23.5,261800.0,14.9271,15.0226,14.8952,14.9717,261800.0
2006-06-13 15:30:00,23.5,23.58,23.45,23.45,494800.0,14.9717,15.0226,14.9398,14.9398,494800.0
2006-06-14 09:30:00,23.35,23.38,23.19,23.28,364600.0,14.8761,14.8952,14.7742,14.8315,364600.0
2006-06-14 10:00:00,23.28,23.35,23.26,23.32,293600.0,14.8315,14.8761,14.8188,14.857,293600.0
2006-06-14 10:30:00,23.31,23.35,23.2,23.2,287600.0,14.8506,14.8761,14.7805,14.7805,287600.0
2006-06-14 11:00:00,23.2,23.22,23.1,23.15,394000.0,14.7805,14.7933,14.7168,14.7487,394000.0
2006-06-14 11:30:00,23.13,23.14,23.07,23.09,119400.0,14.7359,14.7423,14.6977,14.7105,119400.0
2006-06-14 12:00:00,23.09,23.1,23.03,23.04,180400.0,14.7105,14.7168,14.6722,14.6786,180400.0
2006-06-14 12:30:00,23.04,23.05,23.02,23.05,81600.0,14.6786,14.685,14.6659,14.685,81600.0
2006-06-14 13:00:00,23.05,23.05,22.86,22.88,288000.0,14.685,14.685,14.5639,14.5767,288000.0
2006-06-14 13:30:00,22.88,22.88,22.8,22.84,365200.0,14.5767,14.5767,14.5257,14.5512,365200.0
2006-06-14 14:00:00,22.84,22.95,22.82,22.85,289000.0,14.5512,14.6213,14.5384,14.5576,289000.0
2006-06-14 14:30:00,22.85,22.87,22.72,22.85,330800.0,14.5576,14.5703,14.4747,14.5576,330800.0
2006-06-14 15:00:00,22.85,22.9,22.8,22.88,346200.0,14.5576,14.5894,14.5257,14.5767,346200.0
2006-06-14 15:30:00,22.88,23.06,22.88,23.04,730000.0,14.5767,14.6913,14.5767,14.6786,730000.0
2006-06-15 09:30:00,23.03,23.21,23.01,23.15,259800.0,14.6722,14.7869,14.6595,14.7487,259800.0
2006-06-15 10:00:00,23.15,23.17,23.06,23.11,188000.0,14.7487,14.7614,14.6913,14.7232,188000.0
2006-06-15 10:30:00,23.11,23.24,23.11,23.16,223400.0,14.7232,14.806,14.7232,14.7551,223400.0
2006-06-15 11:00:00,23.16,23.18,23.1,23.14,206200.0,14.7551,14.7678,14.7168,14.7423,206200.0
2006-06-15 11:30:00,23.15,23.18,23.13,23.17,106600.0,14.7487,14.7678,14.7359,14.7614,106600.0
2006-06-15 12:00:00,23.18,23.22,23.15,23.21,120600.0,14.7678,14.7933,14.7487,14.7869,120600.0
2006-06-15 12:30:00,23.21,23.24,23.15,23.15,119000.0,14.7869,14.806,14.7487,14.7487,119000.0
2006-06-15 13:00:00,23.15,23.22,23.11,23.22,122000.0,14.7487,14.7933,14.7232,14.7933,122000.0
2006-06-15 13:30:00,23.22,23.29,23.21,23.29,159400.0,14.7933,14.8379,14.7869,14.8379,159400.0
2006-06-15 14:00:00,23.27,23.41,23.27,23.36,175400.0,14.8251,14.9143,14.8251,14.8825,175400.0
2006-06-15 14:30:00,23.36,23.5,23.3,23.46,253400.0,14.8825,14.9717,14.8442,14.9462,253400.0
2006-06-15 15:00:00,23.46,23.57,23.45,23.53,351200.0,14.9462,15.0163,14.9398,14.9908,351200.0
2006-06-15 15:30:00,23.53,23.66,23.52,23.61,575800.0,14.9908,15.0736,14.9844,15.0417,575800.0
2006-06-16 09:30:00,23.53,23.65,23.51,23.55,907000.0,14.9908,15.0672,14.978,15.0035,907000.0
2006-06-16 10:00:00,23.54,23.54,23.46,23.48,140000.0,14.9972,14.9972,14.9462,14.9589,140000.0
2006-06-16 10:30:00,23.48,23.53,23.43,23.44,105200.0,14.9589,14.9908,14.9271,14.9334,105200.0
2006-06-16 11:00:00,23.44,23.52,23.35,23.35,115200.0,14.9334,14.9844,14.8761,14.8761,115200.0
2006-06-16 11:30:00,23.35,23.37,23.31,23.32,136800.0,14.8761,14.8888,14.8506,14.857,136800.0
2006-06-16 12:00:00,23.31,23.36,23.25,23.27,135600.0,14.8506,14.8825,14.8124,14.8251,135600.0
2006-06-16 12:30:00,23.28,23.28,23.22,23.27,129200.0,14.8315,14.8315,14.7933,14.8251,129200.0
2006-06-16 13:00:00,23.27,23.28,23.22,23.23,135800.0,14.8251,14.8315,14.7933,14.7997,135800.0
2006-06-16 13:30:00,23.23,23.24,23.14,23.18,138400.0,14.7997,14.806,14.7423,14.7678,138400.0
2006-06-16 14:00:00,23.18,23.28,23.15,23.16,167200.0,14.7678,14.8315,14.7487,14.7551,167200.0
2006-06-16 14:30:00,23.16,23.2,23.15,23.18,127600.0,14.7551,14.7805,14.7487,14.7678,127600.0
2006-06-16 15:00:00,23.18,23.29,23.18,23.26,164200.0,14.7678,14.8379,14.7678,14.8188,164200.0
2006-06-16 15:30:00,23.25,23.3,23.2,23.25,252400.0,14.8124,14.8442,14.7805,14.8124,252400.0
2006-06-19 09:30:00,23.25,23.4,23.25,23.29,238400.0,14.8124,14.908,14.8124,14.8379,238400.0
2006-06-19 10:00:00,23.28,23.34,23.24,23.31,102200.0,14.8315,14.8697,14.806,14.8506,102200.0
2006-06-19 10:30:00,23.31,23.34,23.24,23.3,92600.0,14.8506,14.8697,14.806,14.8442,92600.0
2006-06-19 11:00:00,23.3,23.31,23.24,23.27,108800.0,14.8442,14.8506,14.806,14.8251,108800.0
2006-06-19 11:30:00,23.27,23.32,23.25,23.31,188200.0,14.8251,14.857,14.8124,14.8506,188200.0
2006-06-19 12:00:00,23.31,23.32,23.25,23.3,108000.0,14.8506,14.857,14.8124,14.8442,108000.0
2006-06-19 12:30:00,23.3,23.31,23.28,23.29,83000.0,14.8442,14.8506,14.8315,14.8379,83000.0
2006-06-19 13:00:00,23.29,23.3,23.21,23.24,167600.0,14.8379,14.8442,14.7869,14.806,167600.0
2006-06-19 13:30:00,23.24,23.25,23.16,23.16,175400.0,14.806,14.8124,14.7551,14.7551,175400.0
2006-06-19 14:00:00,23.16,23.21,23.16,23.2,164800.0,14.7551,14.7869,14.7551,14.7805,164800.0
2006-06-19 14:30:00,23.19,23.2,23.13,23.14,155800.0,14.7742,14.7805,14.7359,14.7423,155800.0
2006-06-19 15:00:00,23.13,23.24,23.12,23.23,206000.0,14.7359,14.806,14.7296,14.7997,206000.0
2006-06-19 15:30:00,23.22,23.25,23.13,23.16,272400.0,14.7933,14.8124,14.7359,14.7551,272400.0
2006-06-20 09:30:00,23.17,23.29,23.12,23.25,174000.0,14.7614,14.8379,14.7296,14.8124,174000.0
2006-06-20 10:00:00,23.25,23.25,23.15,23.21,150200.0,14.8124,14.8124,14.7487,14.7869,150200.0
2006-06-20 10:30:00,23.22,23.26,23.15,23.17,86800.0,14.7933,14.8188,14.7487,14.7614,86800.0
2006-06-20 11:00:00,23.16,23.23,23.11,23.17,149400.0,14.7551,14.7997,14.7232,14.7614,149400.0
2006-06-20 11:30:00,23.18,23.18,23.1,23.14,87800.0,14.7678,14.7678,14.7168,14.7423,87800.0
2006-06-20 12:00:00,23.14,23.14,23.09,23.09,136400.0,14.7423,14.7423,14.7105,14.7105,136400.0
2006-06-20 12:30:00,23.09,23.11,23.06,23.08,68600.0,14.7105,14.7232,14.6913,14.7041,68600.0
2006-06-20 13:00:00,23.09,23.09,23.07,23.07,45600.0,14.7105,14.7105,14.6977,14.6977,45600.0
2006-06-20 13:30:00,23.07,23.1,23.05,23.07,57800.0,14.6977,14.7168,14.685,14.6977,57800.0
2006-06-20 14:00:00,23.07,23.08,23.01,23.06,115400.0,14.6977,14.7041,14.6595,14.6913,115400.0
2006-06-20 14:30:00,23.06,23.11,23.04,23.09,124600.0,14.6913,14.7232,14.6786,14.7105,124600.0
2006-06-20 15:00:00,23.08,23.09,23.05,23.08,121000.0,14.7041,14.7105,14.685,14.7041,121000.0
2006-06-20 15:30:00,23.07,23.08,22.98,22.98,259000.0,14.6977,14.7041,14.6404,14.6404,259000.0
2006-06-21 09:30:00,22.93,23.02,22.79,23.0,666600.0,14.6085,14.6659,14.5193,14.6531,666600.0
2006-06-21 10:00:00,23.0,23.03,22.9,22.99,259400.0,14.6531,14.6722,14.5894,14.6467,259400.0
2006-06-21 10:30:00,22.98,23.03,22.92,22.93,210200.0,14.6404,14.6722,14.6022,14.6085,210200.0
2006-06-21 11:00:00,22.92,22.97,22.89,22.96,183000.0,14.6022,14.634,14.583,14.6276,183000.0
2006-06-21 11:30:00,22.96,22.99,22.93,22.95,131800.0,14.6276,14.6467,14.6085,14.6213,131800.0
2006-06-21 12:00:00,22.93,22.97,22.88,22.93,219600.0,14.6085,14.634,14.5767,14.6085,219600.0
2006-06-21 12:30:00,22.93,22.95,22.91,22.93,112200.0,14.6085,14.6213,14.5958,14.6085,112200.0
2006-06-21 13:00:00,22.93,23.0,22.92,22.93,327800.0,14.6085,14.6531,14.6022,14.6085,327800.0
2006-06-21 13:30:00,22.93,22.98,22.9,22.95,188600.0,14.6085,14.6404,14.5894,14.6213,188600.0
2006-06-21 14:00:00,22.95,22.99,22.95,22.96,171200.0,14.6213,14.6467,14.6213,14.6276,171200.0
2006-06-21 14:30:00,22.96,23.01,22.96,23.0,528800.0,14.6276,14.6595,14.6276,14.6531,528800.0
2006-06-21 15:00:00,23.0,23.01,22.95,23.0,298800.0,14.6531,14.6595,14.6213,14.6531,298800.0
2006-06-21 15:30:00,23.0,23.09,22.99,23.03,418400.0,14.6531,14.7105,14.6467,14.6722,418400.0
2006-06-22 09:30:00,23.04,23.05,22.95,23.0,337400.0,14.6786,14.685,14.6213,14.6531,337400.0
2006-06-22 10:00:00,23.0,23.0,22.8,22.82,252800.0,14.6531,14.6531,14.5257,14.5384,252800.0
2006-06-22 10:30:00,22.81,22.83,22.76,22.81,204000.0,14.5321,14.5448,14.5002,14.5321,204000.0
2006-06-22 11:00:00,22.81,22.84,22.77,22.81,186800.0,14.5321,14.5512,14.5066,14.5321,186800.0
2006-06-22 11:30:00,22.82,22.89,22.81,22.87,133200.0,14.5384,14.583,14.5321,14.5703,133200.0
2006-06-22 12:00:00,22.87,22.91,22.86,22.9,146200.0,14.5703,14.5958,14.5639,14.5894,146200.0
2006-06-22 12:30:00,22.9,22.93,22.85,22.92,200200.0,14.5894,14.6085,14.5576,14.6022,200200.0
2006-06-22 13:00:00,22.92,22.95,22.92,22.95,86400.0,14.6022,14.6213,14.6022,14.6213,86400.0
2006-06-22 13:30:00,22.94,22.99,22.92,22.98,185600.0,14.6149,14.6467,14.6022,14.6404,185600.0
2006-06-22 14:00:00,22.97,22.99,22.89,22.9,191800.0,14.634,14.6467,14.583,14.5894,191800.0
2006-06-22 14:30:00,22.9,22.99,22.9,22.99,284800.0,14.5894,14.6467,14.5894,14.6467,284800.0
2006-06-22 15:00:00,22.98,23.04,22.93,23.04,285800.0,14.6404,14.6786,14.6085,14.6786,285800.0
2006-06-22 15:30:00,23.04,23.05,22.95,22.97,272000.0,14.6786,14.685,14.6213,14.634,272000.0
2006-06-23 09:30:00,22.84,22.93,22.74,22.78,224600.0,14.5512,14.6085,14.4875,14.513,224600.0
2006-06-23 10:00:00,22.75,22.76,22.68,22.72,128800.0,14.4938,14.5002,14.4493,14.4747,128800.0
2006-06-23 10:30:00,22.72,22.75,22.67,22.71,108600.0,14.4747,14.4938,14.4429,14.4684,108600.0
2006-06-23 11:00:00,22.7,22.71,22.61,22.61,245800.0,14.462,14.4684,14.4047,14.4047,245800.0
2006-06-23 11:30:00,22.61,22.66,22.6,22.63,88400.0,14.4047,14.4365,14.3983,14.4174,88400.0
2006-06-23 12:00:00,22.63,22.73,22.62,22.7,177800.0,14.4174,14.4811,14.411,14.462,177800.0
2006-06-23 12:30:00,22.7,22.75,22.67,22.68,128800.0,14.462,14.4938,14.4429,14.4493,128800.0
2006-06-23 13:00:00,22.68,22.72,22.66,22.72,64600.0,14.4493,14.4747,14.4365,14.4747,64600.0
2006-06-23 13:30:00,22.71,22.74,22.7,22.71,95000.0,14.4684,14.4875,14.462,14.4684,95000.0
2006-06-23 14:00:00,22.72,22.75,22.68,22.75,109000.0,14.4747,14.4938,14.4493,14.4938,109000.0
2006-06-23 14:30:00,22.75,22.77,22.7,22.71,115600.0,14.4938,14.5066,14.462,14.4684,115600.0
2006-06-23 15:00:00,22.72,22.75,22.71,22.74,133800.0,14.4747,14.4938,14.4684,14.4875,133800.0
2006-06-23 15:30:00,22.74,22.75,22.68,22.69,364400.0,14.4875,14.4938,14.4493,14.4556,364400.0
2006-06-26 09:30:00,22.72,22.78,22.65,22.73,195600.0,14.4747,14.513,14.4301,14.4811,195600.0
2006-06-26 10:00:00,22.72,22.77,22.68,22.72,137600.0,14.4747,14.5066,14.4493,14.4747,137600.0
2006-06-26 10:30:00,22.72,22.76,22.68,22.74,127000.0,14.4747,14.5002,14.4493,14.4875,127000.0
2006-06-26 11:00:00,22.74,22.78,22.72,22.77,126800.0,14.4875,14.513,14.4747,14.5066,126800.0
2006-06-26 11:30:00,22.77,22.78,22.73,22.75,122800.0,14.5066,14.513,14.4811,14.4938,122800.0
2006-06-26 12:00:00,22.75,22.76,22.7,22.71,104800.0,14.4938,14.5002,14.462,14.4684,104800.0
2006-06-26 12:30:00,22.71,22.79,22.71,22.78,125600.0,14.4684,14.5193,14.4684,14.513,125600.0
2006-06-26 13:00:00,22.78,22.82,22.78,22.79,152800.0,14.513,14.5384,14.513,14.5193,152800.0
2006-06-26 13:30:00,22.79,22.8,22.77,22.77,51400.0,14.5193,14.5257,14.5066,14.5066,51400.0
2006-06-26 14:00:00,22.77,22.77,22.72,22.74,295400.0,14.5066,14.5066,14.4747,14.4875,295400.0
2006-06-26 14:30:00,22.74,22.77,22.72,22.77,179800.0,14.4875,14.5066,14.4747,14.5066,179800.0
2006-06-26 15:00:00,22.77,22.78,22.71,22.75,196600.0,14.5066,14.513,14.4684,14.4938,196600.0
2006-06-26 15:30:00,22.75,22.79,22.7,22.76,506800.0,14.4938,14.5193,14.462,14.5002,506800.0
2006-06-27 09:30:00,22.78,22.85,22.75,22.81,193600.0,14.513,14.5576,14.4938,14.5321,193600.0
2006-06-27 10:00:00,22.81,22.82,22.74,22.77,118600.0,14.5321,14.5384,14.4875,14.5066,118600.0
2006-06-27 10:30:00,22.76,22.79,22.74,22.77,86600.0,14.5002,14.5193,14.4875,14.5066,86600.0
2006-06-27 11:00:00,22.77,22.77,22.7,22.72,154400.0,14.5066,14.5066,14.462,14.4747,154400.0
2006-06-27 11:30:00,22.72,22.77,22.71,22.77,70600.0,14.4747,14.5066,14.4684,14.5066,70600.0
2006-06-27 12:00:00,22.77,22.81,22.74,22.79,171000.0,14.5066,14.5321,14.4875,14.5193,171000.0
2006-06-27 12:30:00,22.79,22.82,22.77,22.8,100800.0,14.5193,14.5384,14.5066,14.5257,100800.0
2006-06-27 13:00:00,22.8,22.81,22.77,22.79,106000.0,14.5257,14.5321,14.5066,14.5193,106000.0
2006-06-27 13:30:00,22.79,22.8,22.73,22.75,211200.0,14.5193,14.5257,14.4811,14.4938,211200.0
2006-06-27 14:00:00,22.76,22.81,22.74,22.75,96200.0,14.5002,14.5321,14.4875,14.4938,96200.0
2006-06-27 14:30:00,22.74,22.79,22.71,22.74,136600.0,14.4875,14.5193,14.4684,14.4875,136600.0
2006-06-27 15:00:00,22.75,22.81,22.75,22.8,178000.0,14.4938,14.5321,14.4938,14.5257,178000.0
2006-06-27 15:30:00,22.8,22.81,22.73,22.77,319000.0,14.5257,14.5321,14.4811,14.5066,319000.0
2006-06-28 09:30:00,22.78,22.89,22.76,22.78,248800.0,14.513,14.583,14.5002,14.513,248800.0
2006-06-28 10:00:00,22.78,22.79,22.71,22.72,119000.0,14.513,14.5193,14.4684,14.4747,119000.0
2006-06-28 10:30:00,22.72,22.73,22.7,22.72,140000.0,14.4747,14.4811,14.462,14.4747,140000.0
2006-06-28 11:00:00,22.72,22.75,22.67,22.68,234200.0,14.4747,14.4938,14.4429,14.4493,234200.0
2006-06-28 11:30:00,22.67,22.72,22.67,22.72,69600.0,14.4429,14.4747,14.4429,14.4747,69600.0
2006-06-28 12:00:00,22.7,22.75,22.7,22.74,148000.0,14.462,14.4938,14.462,14.4875,148000.0
2006-06-28 12:30:00,22.74,22.75,22.72,22.73,50000.0,14.4875,14.4938,14.4747,14.4811,50000.0
2006-06-28 13:00:00,22.72,22.73,22.7,22.73,55200.0,14.4747,14.4811,14.462,14.4811,55200.0
2006-06-28 13:30:00,22.73,22.74,22.7,22.71,68000.0,14.4811,14.4875,14.462,14.4684,68000.0
2006-06-28 14:00:00,22.72,22.73,22.67,22.72,100800.0,14.4747,14.4811,14.4429,14.4747,100800.0
2006-06-28 14:30:00,22.72,22.81,22.72,22.76,117400.0,14.4747,14.5321,14.4747,14.5002,117400.0
2006-06-28 15:00:00,22.75,22.83,22.75,22.8,142000.0,14.4938,14.5448,14.4938,14.5257,142000.0
2006-06-28 15:30:00,22.8,22.83,22.77,22.79,190400.0,14.5257,14.5448,14.5066,14.5193,190400.0
2006-06-29 09:30:00,22.79,22.95,22.77,22.95,510600.0,14.5193,14.6213,14.5066,14.6213,510600.0
2006-06-29 10:00:00,22.95,22.98,22.88,22.89,174600.0,14.6213,14.6404,14.5767,14.583,174600.0
2006-06-29 10:30:00,22.89,22.97,22.87,22.97,438600.0,14.583,14.634,14.5703,14.634,438600.0
2006-06-29 11:00:00,22.98,23.1,22.97,23.01,203000.0,14.6404,14.7168,14.634,14.6595,203000.0
2006-06-29 11:30:00,23.02,23.03,22.95,23.03,202400.0,14.6659,14.6722,14.6213,14.6722,202400.0
2006-06-29 12:00:00,23.04,23.05,23.0,23.04,118200.0,14.6786,14.685,14.6531,14.6786,118200.0
2006-06-29 12:30:00,23.05,23.07,23.04,23.06,169400.0,14.685,14.6977,14.6786,14.6913,169400.0
2006-06-29 13:00:00,23.06,23.14,23.06,23.11,178600.0,14.6913,14.7423,14.6913,14.7232,178600.0
2006-06-29 13:30:00,23.11,23.12,23.03,23.06,663200.0,14.7232,14.7296,14.6722,14.6913,663200.0
2006-06-29 14:00:00,23.06,23.31,23.06,23.27,928600.0,14.6913,14.8506,14.6913,14.8251,928600.0
2006-06-29 14:30:00,23.25,23.3,23.2,23.23,424800.0,14.8124,14.8442,14.7805,14.7997,424800.0
2006-06-29 15:00:00,23.23,23.27,23.22,23.24,390200.0,14.7997,14.8251,14.7933,14.806,390200.0
2006-06-29 15:30:00,23.25,23.25,23.17,23.18,1100000.0,14.8124,14.8124,14.7614,14.7678,1100000.0
2006-06-30 09:30:00,23.17,23.23,23.07,23.23,370800.0,14.7614,14.7997,14.6977,14.7997,370800.0
2006-06-30 10:00:00,23.23,23.27,23.17,23.25,169400.0,14.7997,14.8251,14.7614,14.8124,169400.0
2006-06-30 10:30:00,23.26,23.3,23.24,23.28,224000.0,14.8188,14.8442,14.806,14.8315,224000.0
2006-06-30 11:00:00,23.28,23.3,23.23,23.25,175200.0,14.8315,14.8442,14.7997,14.8124,175200.0
2006-06-30 11:30:00,23.24,23.3,23.24,23.3,122400.0,14.806,14.8442,14.806,14.8442,122400.0
2006-06-30 12:00:00,23.3,23.3,23.25,23.26,165200.0,14.8442,14.8442,14.8124,14.8188,165200.0
2006-06-30 12:30:00,23.25,23.28,23.24,23.25,62000.0,14.8124,14.8315,14.806,14.8124,62000.0
2006-06-30 13:00:00,23.24,23.27,23.23,23.25,97600.0,14.806,14.8251,14.7997,14.8124,97600.0
2006-06-30 13:30:00,23.25,23.26,23.22,23.23,89000.0,14.8124,14.8188,14.7933,14.7997,89000.0
2006-06-30 14:00:00,23.23,23.25,23.21,23.25,114200.0,14.7997,14.8124,14.7869,14.8124,114200.0
2006-06-30 14:30:00,23.25,23.26,23.21,23.25,173400.0,14.8124,14.8188,14.7869,14.8124,173400.0
2006-06-30 15:00:00,23.25,23.25,23.2,23.21,105000.0,14.8124,14.8124,14.7805,14.7869,105000.0
2006-06-30 15:30:00,23.2,23.24,23.17,23.2,251600.0,14.7805,14.806,14.7614,14.7805,251600.0
2006-07-03 09:30:00,23.35,23.36,23.15,23.18,296800.0,14.8761,14.8825,14.7487,14.7678,296800.0
2006-07-03 10:00:00,23.18,23.31,23.18,23.29,134000.0,14.7678,14.8506,14.7678,14.8379,134000.0
2006-07-03 10:30:00,23.29,23.31,23.25,23.3,151800.0,14.8379,14.8506,14.8124,14.8442,151800.0
2006-07-03 11:00:00,23.3,23.36,23.3,23.34,124600.0,14.8442,14.8825,14.8442,14.8697,124600.0
2006-07-03 11:30:00,23.34,23.38,23.32,23.36,88800.0,14.8697,14.8952,14.857,14.8825,88800.0
2006-07-03 12:00:00,23.35,23.4,23.34,23.4,107400.0,14.8761,14.908,14.8697,14.908,107400.0
2006-07-03 12:30:00,23.4,23.43,23.4,23.41,89200.0,14.908,14.9271,14.908,14.9143,89200.0
2006-07-03 13:00:00,23.41,23.41,23.41,23.41,12800.0,14.9143,14.9143,14.9143,14.9143,12800.0
2006-07-03 13:30:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:00:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:30:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:00:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:30:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-05 09:30:00,23.41,23.42,23.28,23.33,314600.0,14.9143,14.9207,14.8315,14.8634,314600.0
2006-07-05 10:00:00,23.32,23.34,23.23,23.25,220000.0,14.857,14.8697,14.7997,14.8124,220000.0
2006-07-05 10:30:00,23.25,23.27,23.04,23.05,276800.0,14.8124,14.8251,14.6786,14.685,276800.0
2006-07-05 11:00:00,23.05,23.1,23.04,23.05,133400.0,14.685,14.7168,14.6786,14.685,133400.0
2006-07-05 11:30:00,23.06,23.06,23.0,23.03,509400.0,14.6913,14.6913,14.6531,14.6722,509400.0
2006-07-05 12:00:00,23.03,23.04,23.0,23.04,109800.0,14.6722,14.6786,14.6531,14.6786,109800.0
2006-07-05 12:30:00,23.05,23.08,23.04,23.05,110400.0,14.685,14.7041,14.6786,14.685,110400.0
2006-07-05 13:00:00,23.05,23.06,23.0,23.04,173000.0,14.685,14.6913,14.6531,14.6786,173000.0
2006-07-05 13:30:00,23.05,23.09,23.05,23.07,135200.0,14.685,14.7105,14.685,14.6977,135200.0
2006-07-05 14:00:00,23.07,23.12,23.06,23.12,123000.0,14.6977,14.7296,14.6913,14.7296,123000.0
2006-07-05 14:30:00,23.11,23.22,23.11,23.21,252000.0,14.7232,14.7933,14.7232,14.7869,252000.0
2006-07-05 15:00:00,23.21,23.21,23.12,23.15,228800.0,14.7869,14.7869,14.7296,14.7487,228800.0
2006-07-05 15:30:00,23.16,23.17,23.09,23.1,661200.0,14.7551,14.7614,14.7105,14.7168,661200.0
2006-07-06 09:30:00,23.1,23.16,23.06,23.07,138800.0,14.7168,14.7551,14.6913,14.6977,138800.0
2006-07-06 10:00:00,23.08,23.08,23.02,23.05,189000.0,14.7041,14.7041,14.6659,14.685,189000.0
2006-07-06 10:30:00,23.05,23.1,23.05,23.09,157000.0,14.685,14.7168,14.685,14.7105,157000.0
2006-07-06 11:00:00,23.1,23.14,23.07,23.11,164800.0,14.7168,14.7423,14.6977,14.7232,164800.0
2006-07-06 11:30:00,23.11,23.12,23.06,23.07,226400.0,14.7232,14.7296,14.6913,14.6977,226400.0
2006-07-06 12:00:00,23.07,23.08,22.99,22.99,188400.0,14.6977,14.7041,14.6467,14.6467,188400.0
2006-07-06 12:30:00,22.99,22.99,22.96,22.98,96200.0,14.6467,14.6467,14.6276,14.6404,96200.0
2006-07-06 13:00:00,22.98,23.01,22.98,23.0,89600.0,14.6404,14.6595,14.6404,14.6531,89600.0
2006-07-06 13:30:00,23.0,23.06,22.99,23.04,112600.0,14.6531,14.6913,14.6467,14.6786,112600.0
2006-07-06 14:00:00,23.04,23.05,23.01,23.03,153200.0,14.6786,14.685,14.6595,14.6722,153200.0
2006-07-06 14:30:00,23.04,23.05,23.0,23.03,182800.0,14.6786,14.685,14.6531,14.6722,182800.0
2006-07-06 15:00:00,23.02,23.07,23.0,23.04,125600.0,14.6659,14.6977,14.6531,14.6786,125600.0
2006-07-06 15:30:00,23.04,23.06,23.02,23.04,169400.0,14.6786,14.6913,14.6659,14.6786,169400.0
2006-07-07 09:30:00,23.06,23.08,22.95,22.95,259000.0,14.6913,14.7041,14.6213,14.6213,259000.0
2006-07-07 10:00:00,22.96,23.0,22.92,22.96,186600.0,14.6276,14.6531,14.6022,14.6276,186600.0
2006-07-07 10:30:00,22.95,22.98,22.91,22.92,174600.0,14.6213,14.6404,14.5958,14.6022,174600.0
2006-07-07 11:00:00,22.92,22.97,22.9,22.97,177000.0,14.6022,14.634,14.5894,14.634,177000.0
2006-07-07 11:30:00,22.96,23.05,22.96,23.04,173200.0,14.6276,14.685,14.6276,14.6786,173200.0
2006-07-07 12:00:00,23.04,23.09,23.0,23.09,90400.0,14.6786,14.7105,14.6531,14.7105,90400.0
2006-07-07 12:30:00,23.09,23.1,23.0,23.03,76800.0,14.7105,14.7168,14.6531,14.6722,76800.0
2006-07-07 13:00:00,23.02,23.03,22.96,22.97,101800.0,14.6659,14.6722,14.6276,14.634,101800.0
2006-07-07 13:30:00,22.96,23.05,22.96,23.04,186200.0,14.6276,14.685,14.6276,14.6786,186200.0
2006-07-07 14:00:00,23.03,23.07,23.03,23.05,105600.0,14.6722,14.6977,14.6722,14.685,105600.0
2006-07-07 14:30:00,23.05,23.06,22.93,22.95,258400.0,14.685,14.6913,14.6085,14.6213,258400.0
2006-07-07 15:00:00,22.95,22.96,22.9,22.94,427200.0,14.6213,14.6276,14.5894,14.6149,427200.0
2006-07-07 15:30:00,22.93,23.02,22.92,22.98,473000.0,14.6085,14.6659,14.6022,14.6404,473000.0
2006-07-10 09:30:00,23.07,23.07,22.97,23.0,161600.0,14.6977,14.6977,14.634,14.6531,161600.0
2006-07-10 10:00:00,23.0,23.03,22.91,22.98,187800.0,14.6531,14.6722,14.5958,14.6404,187800.0
2006-07-10 10:30:00,22.98,23.06,22.95,23.02,85800.0,14.6404,14.6913,14.6213,14.6659,85800.0
2006-07-10 11:00:00,23.02,23.06,22.97,23.06,82200.0,14.6659,14.6913,14.634,14.6913,82200.0
2006-07-10 11:30:00,23.06,23.09,23.04,23.07,119200.0,14.6913,14.7105,14.6786,14.6977,119200.0
2006-07-10 12:00:00,23.07,23.08,22.97,22.98,121200.0,14.6977,14.7041,14.634,14.6404,121200.0
2006-07-10 12:30:00,22.98,23.01,22.92,22.93,105600.0,14.6404,14.6595,14.6022,14.6085,105600.0
2006-07-10 13:00:00,22.92,22.99,22.9,22.98,86800.0,14.6022,14.6467,14.5894,14.6404,86800.0
2006-07-10 13:30:00,22.97,23.05,22.97,23.04,173600.0,14.634,14.685,14.634,14.6786,173600.0
2006-07-10 14:00:00,23.03,23.05,23.02,23.02,86600.0,14.6722,14.685,14.6659,14.6659,86600.0
2006-07-10 14:30:00,23.02,23.02,22.98,23.01,120600.0,14.6659,14.6659,14.6404,14.6595,120600.0
2006-07-10 15:00:00,23.02,23.05,22.99,23.04,133400.0,14.6659,14.685,14.6467,14.6786,133400.0
2006-07-10 15:30:00,23.04,23.05,23.0,23.01,180000.0,14.6786,14.685,14.6531,14.6595,180000.0
2006-07-11 09:30:00,23.03,23.09,22.93,23.02,268600.0,14.6722,14.7105,14.6085,14.6659,268600.0
2006-07-11 10:00:00,23.02,23.05,22.97,23.0,146600.0,14.6659,14.685,14.634,14.6531,146600.0
2006-07-11 10:30:00,23.0,23.02,22.91,22.92,177600.0,14.6531,14.6659,14.5958,14.6022,177600.0
2006-07-11 11:00:00,22.91,22.92,22.8,22.81,182800.0,14.5958,14.6022,14.5257,14.5321,182800.0
2006-07-11 11:30:00,22.82,22.84,22.77,22.83,83800.0,14.5384,14.5512,14.5066,14.5448,83800.0
2006-07-11 12:00:00,22.83,22.86,22.82,22.85,87000.0,14.5448,14.5639,14.5384,14.5576,87000.0
2006-07-11 12:30:00,22.85,22.89,22.83,22.84,87000.0,14.5576,14.583,14.5448,14.5512,87000.0
2006-07-11 13:00:00,22.83,22.83,22.8,22.81,70600.0,14.5448,14.5448,14.5257,14.5321,70600.0
2006-07-11 13:30:00,22.8,22.83,22.77,22.82,158800.0,14.5257,14.5448,14.5066,14.5384,158800.0
2006-07-11 14:00:00,22.82,22.89,22.81,22.86,311000.0,14.5384,14.583,14.5321,14.5639,311000.0
2006-07-11 14:30:00,22.86,22.92,22.86,22.91,346800.0,14.5639,14.6022,14.5639,14.5958,346800.0
2006-07-11 15:00:00,22.91,22.99,22.91,22.94,223800.0,14.5958,14.6467,14.5958,14.6149,223800.0
2006-07-11 15:30:00,22.94,23.0,22.93,22.96,312200.0,14.6149,14.6531,14.6085,14.6276,312200.0
2006-07-12 09:30:00,22.95,23.03,22.8,22.89,153600.0,14.6213,14.6722,14.5257,14.583,153600.0
2006-07-12 10:00:00,22.89,22.93,22.85,22.86,115400.0,14.583,14.6085,14.5576,14.5639,115400.0
2006-07-12 10:30:00,22.88,22.89,22.8,22.84,72800.0,14.5767,14.583,14.5257,14.5512,72800.0
2006-07-12 11:00:00,22.85,22.88,22.82,22.88,101600.0,14.5576,14.5767,14.5384,14.5767,101600.0
2006-07-12 11:30:00,22.87,22.92,22.86,22.91,97000.0,14.5703,14.6022,14.5639,14.5958,97000.0
2006-07-12 12:00:00,22.92,22.95,22.83,22.85,93000.0,14.6022,14.6213,14.5448,14.5576,93000.0
2006-07-12 12:30:00,22.85,22.86,22.78,22.78,162400.0,14.5576,14.5639,14.513,14.513,162400.0
2006-07-12 13:00:00,22.78,22.78,22.66,22.68,201000.0,14.513,14.513,14.4365,14.4493,201000.0
2006-07-12 13:30:00,22.67,22.79,22.65,22.79,189000.0,14.4429,14.5193,14.4301,14.5193,189000.0
2006-07-12 14:00:00,22.78,22.81,22.75,22.76,170400.0,14.513,14.5321,14.4938,14.5002,170400.0
2006-07-12 14:30:00,22.77,22.83,22.71,22.71,127600.0,14.5066,14.5448,14.4684,14.4684,127600.0
2006-07-12 15:00:00,22.72,22.85,22.69,22.81,145200.0,14.4747,14.5576,14.4556,14.5321,145200.0
2006-07-12 15:30:00,22.81,22.83,22.7,22.78,287000.0,14.5321,14.5448,14.462,14.513,287000.0
2006-07-13 09:30:00,22.86,22.86,22.74,22.77,236000.0,14.5639,14.5639,14.4875,14.5066,236000.0
2006-07-13 10:00:00,22.77,22.79,22.61,22.64,218600.0,14.5066,14.5193,14.4047,14.4238,218600.0
2006-07-13 10:30:00,22.64,22.72,22.64,22.67,159600.0,14.4238,14.4747,14.4238,14.4429,159600.0
2006-07-13 11:00:00,22.68,22.72,22.65,22.71,144800.0,14.4493,14.4747,14.4301,14.4684,144800.0
2006-07-13 11:30:00,22.7,22.8,22.68,22.77,210800.0,14.462,14.5257,14.4493,14.5066,210800.0
2006-07-13 12:00:00,22.79,22.82,22.74,22.78,176400.0,14.5193,14.5384,14.4875,14.513,176400.0
2006-07-13 12:30:00,22.77,22.83,22.76,22.81,117000.0,14.5066,14.5448,14.5002,14.5321,117000.0
2006-07-13 13:00:00,22.8,22.82,22.77,22.79,115800.0,14.5257,14.5384,14.5066,14.5193,115800.0
2006-07-13 13:30:00,22.79,22.79,22.74,22.75,128800.0,14.5193,14.5193,14.4875,14.4938,128800.0
2006-07-13 14:00:00,22.74,22.77,22.72,22.73,160600.0,14.4875,14.5066,14.4747,14.4811,160600.0
2006-07-13 14:30:00,22.73,22.74,22.68,22.69,158400.0,14.4811,14.4875,14.4493,14.4556,158400.0
2006-07-13 15:00:00,22.69,22.69,22.61,22.63,423400.0,14.4556,14.4556,14.4047,14.4174,423400.0
2006-07-13 15:30:00,22.62,22.64,22.58,22.6,334600.0,14.411,14.4238,14.3855,14.3983,334600.0
2006-07-14 09:30:00,22.56,22.56,22.39,22.49,294200.0,14.3728,14.3728,14.2645,14.3282,294200.0
2006-07-14 10:00:00,22.49,22.56,22.41,22.44,145600.0,14.3282,14.3728,14.2772,14.2963,145600.0
2006-07-14 10:30:00,22.45,22.54,22.41,22.42,121400.0,14.3027,14.3601,14.2772,14.2836,121400.0
2006-07-14 11:00:00,22.43,22.43,22.3,22.3,213200.0,14.29,14.29,14.2072,14.2072,213200.0
2006-07-14 11:30:00,22.3,22.34,22.25,22.34,171600.0,14.2072,14.2326,14.1753,14.2326,171600.0
2006-07-14 12:00:00,22.34,22.35,22.25,22.26,114000.0,14.2326,14.239,14.1753,14.1817,114000.0
2006-07-14 12:30:00,22.27,22.34,22.25,22.31,171800.0,14.188,14.2326,14.1753,14.2135,171800.0
2006-07-14 13:00:00,22.32,22.38,22.29,22.36,158800.0,14.2199,14.2581,14.2008,14.2454,158800.0
2006-07-14 13:30:00,22.35,22.39,22.31,22.32,168600.0,14.239,14.2645,14.2135,14.2199,168600.0
2006-07-14 14:00:00,22.31,22.34,22.25,22.26,144400.0,14.2135,14.2326,14.1753,14.1817,144400.0
2006-07-14 14:30:00,22.25,22.29,22.24,22.26,209600.0,14.1753,14.2008,14.1689,14.1817,209600.0
2006-07-14 15:00:00,22.25,22.33,22.25,22.27,179200.0,14.1753,14.2263,14.1753,14.188,179200.0
2006-07-14 15:30:00,22.28,22.35,22.24,22.29,310800.0,14.1944,14.239,14.1689,14.2008,310800.0
2006-07-17 09:30:00,22.3,22.42,22.27,22.37,133800.0,14.2072,14.2836,14.188,14.2518,133800.0
2006-07-17 10:00:00,22.39,22.46,22.35,22.39,122600.0,14.2645,14.3091,14.239,14.2645,122600.0
2006-07-17 10:30:00,22.38,22.38,22.3,22.36,105600.0,14.2581,14.2581,14.2072,14.2454,105600.0
2006-07-17 11:00:00,22.37,22.42,22.32,22.36,95200.0,14.2518,14.2836,14.2199,14.2454,95200.0
2006-07-17 11:30:00,22.36,22.42,22.34,22.4,88600.0,14.2454,14.2836,14.2326,14.2709,88600.0
2006-07-17 12:00:00,22.4,22.43,22.36,22.4,116800.0,14.2709,14.29,14.2454,14.2709,116800.0
2006-07-17 12:30:00,22.4,22.43,22.35,22.39,123800.0,14.2709,14.29,14.239,14.2645,123800.0
2006-07-17 13:00:00,22.39,22.48,22.37,22.46,93200.0,14.2645,14.3218,14.2518,14.3091,93200.0
2006-07-17 13:30:00,22.46,22.48,22.42,22.45,60800.0,14.3091,14.3218,14.2836,14.3027,60800.0
2006-07-17 14:00:00,22.45,22.46,22.41,22.43,73400.0,14.3027,14.3091,14.2772,14.29,73400.0
2006-07-17 14:30:00,22.43,22.44,22.38,22.4,85400.0,14.29,14.2963,14.2581,14.2709,85400.0
2006-07-17 15:00:00,22.39,22.41,22.33,22.33,95600.0,14.2645,14.2772,14.2263,14.2263,95600.0
2006-07-17 15:30:00,22.33,22.39,22.33,22.35,173400.0,14.2263,14.2645,14.2263,14.239,173400.0
2006-07-18 09:30:00,22.33,22.4,22.3,22.39,130200.0,14.2263,14.2709,14.2072,14.2645,130200.0
2006-07-18 10:00:00,22.36,22.38,22.26,22.3,96600.0,14.2454,14.2581,14.1817,14.2072,96600.0
2006-07-18 10:30:00,22.29,22.3,22.21,22.21,84800.0,14.2008,14.2072,14.1498,14.1498,84800.0
2006-07-18 11:00:00,22.21,22.22,22.09,22.16,252000.0,14.1498,14.1562,14.0734,14.118,252000.0
2006-07-18 11:30:00,22.16,22.2,22.14,22.17,147800.0,14.118,14.1434,14.1052,14.1243,147800.0
2006-07-18 12:00:00,22.16,22.2,22.15,22.2,124800.0,14.118,14.1434,14.1116,14.1434,124800.0
2006-07-18 12:30:00,22.18,22.23,22.11,22.15,176200.0,14.1307,14.1626,14.0861,14.1116,176200.0
2006-07-18 13:00:00,22.14,22.14,22.05,22.09,224400.0,14.1052,14.1052,14.0479,14.0734,224400.0
2006-07-18 13:30:00,22.1,22.11,22.06,22.08,143200.0,14.0797,14.0861,14.0543,14.067,143200.0
2006-07-18 14:00:00,22.08,22.15,22.05,22.11,586800.0,14.067,14.1116,14.0479,14.0861,586800.0
2006-07-18 14:30:00,22.11,22.2,22.11,22.19,235200.0,14.0861,14.1434,14.0861,14.1371,235200.0
2006-07-18 15:00:00,22.19,22.2,22.06,22.12,180400.0,14.1371,14.1434,14.0543,14.0925,180400.0
2006-07-18 15:30:00,22.13,22.23,22.13,22.21,517000.0,14.0989,14.1626,14.0989,14.1498,517000.0
2006-07-19 09:30:00,22.31,22.43,22.25,22.43,271600.0,14.2135,14.29,14.1753,14.29,271600.0
2006-07-19 10:00:00,22.44,22.71,22.44,22.62,299600.0,14.2963,14.4684,14.2963,14.411,299600.0
2006-07-19 10:30:00,22.61,22.75,22.61,22.74,315200.0,14.4047,14.4938,14.4047,14.4875,315200.0
2006-07-19 11:00:00,22.74,22.75,22.6,22.63,217600.0,14.4875,14.4938,14.3983,14.4174,217600.0
2006-07-19 11:30:00,22.63,22.68,22.59,22.65,147200.0,14.4174,14.4493,14.3919,14.4301,147200.0
2006-07-19 12:00:00,22.65,22.66,22.59,22.61,186800.0,14.4301,14.4365,14.3919,14.4047,186800.0
2006-07-19 12:30:00,22.61,22.63,22.58,22.6,193400.0,14.4047,14.4174,14.3855,14.3983,193400.0
2006-07-19 13:00:00,22.6,22.74,22.6,22.7,160400.0,14.3983,14.4875,14.3983,14.462,160400.0
2006-07-19 13:30:00,22.7,22.71,22.61,22.64,170800.0,14.462,14.4684,14.4047,14.4238,170800.0
2006-07-19 14:00:00,22.64,22.71,22.63,22.7,162000.0,14.4238,14.4684,14.4174,14.462,162000.0
2006-07-19 14:30:00,22.7,22.7,22.63,22.65,190200.0,14.462,14.462,14.4174,14.4301,190200.0
2006-07-19 15:00:00,22.65,22.72,22.65,22.69,189600.0,14.4301,14.4747,14.4301,14.4556,189600.0
2006-07-19 15:30:00,22.68,22.71,22.6,22.65,338600.0,14.4493,14.4684,14.3983,14.4301,338600.0
2006-07-20 09:30:00,22.6,22.65,22.56,22.62,213200.0,14.3983,14.4301,14.3728,14.411,213200.0
2006-07-20 10:00:00,22.61,22.78,22.61,22.77,121000.0,14.4047,14.513,14.4047,14.5066,121000.0
2006-07-20 10:30:00,22.78,22.79,22.68,22.71,117200.0,14.513,14.5193,14.4493,14.4684,117200.0
2006-07-20 11:00:00,22.71,22.8,22.68,22.78,130800.0,14.4684,14.5257,14.4493,14.513,130800.0
2006-07-20 11:30:00,22.78,22.79,22.75,22.76,102400.0,14.513,14.5193,14.4938,14.5002,102400.0
2006-07-20 12:00:00,22.76,22.8,22.75,22.78,114200.0,14.5002,14.5257,14.4938,14.513,114200.0
2006-07-20 12:30:00,22.78,22.86,22.76,22.85,56000.0,14.513,14.5639,14.5002,14.5576,56000.0
2006-07-20 13:00:00,22.86,22.88,22.82,22.84,97000.0,14.5639,14.5767,14.5384,14.5512,97000.0
2006-07-20 13:30:00,22.84,22.86,22.77,22.78,125400.0,14.5512,14.5639,14.5066,14.513,125400.0
2006-07-20 14:00:00,22.78,22.84,22.65,22.66,293800.0,14.513,14.5512,14.4301,14.4365,293800.0
2006-07-20 14:30:00,22.66,22.73,22.65,22.66,212400.0,14.4365,14.4811,14.4301,14.4365,212400.0
2006-07-20 15:00:00,22.66,22.71,22.64,22.67,202600.0,14.4365,14.4684,14.4238,14.4429,202600.0
2006-07-20 15:30:00,22.67,22.71,22.6,22.63,291000.0,14.4429,14.4684,14.3983,14.4174,291000.0
2006-07-21 09:30:00,22.7,22.7,22.42,22.54,912400.0,14.462,14.462,14.2836,14.3601,912400.0
2006-07-21 10:00:00,22.55,22.57,22.38,22.44,227600.0,14.3664,14.3792,14.2581,14.2963,227600.0
2006-07-21 10:30:00,22.46,22.56,22.41,22.55,338800.0,14.3091,14.3728,14.2772,14.3664,338800.0
2006-07-21 11:00:00,22.55,22.58,22.49,22.49,320400.0,14.3664,14.3855,14.3282,14.3282,320400.0
2006-07-21 11:30:00,22.5,22.57,22.47,22.54,214800.0,14.3346,14.3792,14.3155,14.3601,214800.0
2006-07-21 12:00:00,22.54,22.56,22.48,22.53,116400.0,14.3601,14.3728,14.3218,14.3537,116400.0
2006-07-21 12:30:00,22.53,22.55,22.48,22.52,137600.0,14.3537,14.3664,14.3218,14.3473,137600.0
2006-07-21 13:00:00,22.52,22.55,22.5,22.52,141400.0,14.3473,14.3664,14.3346,14.3473,141400.0
2006-07-21 13:30:00,22.52,22.58,22.51,22.52,122000.0,14.3473,14.3855,14.3409,14.3473,122000.0
2006-07-21 14:00:00,22.51,22.52,22.46,22.5,93200.0,14.3409,14.3473,14.3091,14.3346,93200.0
2006-07-21 14:30:00,22.5,22.5,22.43,22.46,98400.0,14.3346,14.3346,14.29,14.3091,98400.0
2006-07-21 15:00:00,22.44,22.52,22.41,22.52,144600.0,14.2963,14.3473,14.2772,14.3473,144600.0
2006-07-21 15:30:00,22.52,22.54,22.46,22.49,203600.0,14.3473,14.3601,14.3091,14.3282,203600.0
2006-07-24 09:30:00,22.47,22.5,22.41,22.43,301000.0,14.3155,14.3346,14.2772,14.29,301000.0
2006-07-24 10:00:00,22.43,22.45,22.34,22.36,249600.0,14.29,14.3027,14.2326,14.2454,249600.0
2006-07-24 10:30:00,22.37,22.47,22.36,22.46,190000.0,14.2518,14.3155,14.2454,14.3091,190000.0
2006-07-24 11:00:00,22.45,22.5,22.43,22.47,156400.0,14.3027,14.3346,14.29,14.3155,156400.0
2006-07-24 11:30:00,22.48,22.5,22.4,22.43,188000.0,14.3218,14.3346,14.2709,14.29,188000.0
2006-07-24 12:00:00,22.43,22.46,22.41,22.41,140600.0,14.29,14.3091,14.2772,14.2772,140600.0
2006-07-24 12:30:00,22.4,22.48,22.4,22.42,108400.0,14.2709,14.3218,14.2709,14.2836,108400.0
2006-07-24 13:00:00,22.43,22.48,22.43,22.46,70800.0,14.29,14.3218,14.29,14.3091,70800.0
2006-07-24 13:30:00,22.47,22.5,22.43,22.43,111400.0,14.3155,14.3346,14.29,14.29,111400.0
2006-07-24 14:00:00,22.44,22.47,22.43,22.45,78600.0,14.2963,14.3155,14.29,14.3027,78600.0
2006-07-24 14:30:00,22.45,22.48,22.45,22.48,135800.0,14.3027,14.3218,14.3027,14.3218,135800.0
2006-07-24 15:00:00,22.47,22.57,22.45,22.56,134200.0,14.3155,14.3792,14.3027,14.3728,134200.0
2006-07-24 15:30:00,22.56,22.58,22.45,22.46,446600.0,14.3728,14.3855,14.3027,14.3091,446600.0
2006-07-25 09:30:00,22.31,22.31,22.13,22.2,405400.0,14.2135,14.2135,14.0989,14.1434,405400.0
2006-07-25 10:00:00,22.2,22.33,22.18,22.29,531000.0,14.1434,14.2263,14.1307,14.2008,531000.0
2006-07-25 10:30:00,22.29,22.39,22.21,22.27,525000.0,14.2008,14.2645,14.1498,14.188,525000.0
2006-07-25 11:00:00,22.28,22.41,22.23,22.38,303600.0,14.1944,14.2772,14.1626,14.2581,303600.0
2006-07-25 11:30:00,22.36,22.41,22.29,22.29,214200.0,14.2454,14.2772,14.2008,14.2008,214200.0
2006-07-25 12:00:00,22.31,22.35,22.28,22.3,159400.0,14.2135,14.239,14.1944,14.2072,159400.0
2006-07-25 12:30:00,22.3,22.36,22.29,22.35,107800.0,14.2072,14.2454,14.2008,14.239,107800.0
2006-07-25 13:00:00,22.36,22.4,22.32,22.35,259800.0,14.2454,14.2709,14.2199,14.239,259800.0
2006-07-25 13:30:00,22.35,22.39,22.31,22.38,208800.0,14.239,14.2645,14.2135,14.2581,208800.0
2006-07-25 14:00:00,22.38,22.39,22.29,22.31,162600.0,14.2581,14.2645,14.2008,14.2135,162600.0
2006-07-25 14:30:00,22.32,22.35,22.25,22.35,237400.0,14.2199,14.239,14.1753,14.239,237400.0
2006-07-25 15:00:00,22.35,22.66,22.35,22.66,447800.0,14.239,14.4365,14.239,14.4365,447800.0
2006-07-25 15:30:00,22.66,22.72,22.58,22.61,447800.0,14.4365,14.4747,14.3855,14.4047,447800.0
2006-07-26 09:30:00,21.34,21.38,21.1,21.3,2165400.0,13.5955,13.621,13.4426,13.5701,2165400.0
2006-07-26 10:00:00,21.28,21.33,21.03,21.15,1571000.0,13.5573,13.5892,13.398,13.4745,1571000.0
2006-07-26 10:30:00,21.15,21.18,20.82,20.98,1926000.0,13.4745,13.4936,13.2643,13.3662,1926000.0
2006-07-26 11:00:00,20.97,21.1,20.97,21.01,1440800.0,13.3598,13.4426,13.3598,13.3853,1440800.0
2006-07-26 11:30:00,21.0,21.05,20.99,21.03,643600.0,13.3789,13.4108,13.3726,13.398,643600.0
2006-07-26 12:00:00,21.03,21.05,20.96,21.03,1017600.0,13.398,13.4108,13.3535,13.398,1017600.0
2006-07-26 12:30:00,21.03,21.19,21.02,21.17,546200.0,13.398,13.5,13.3917,13.4872,546200.0
2006-07-26 13:00:00,21.18,21.23,21.13,21.15,424400.0,13.4936,13.5255,13.4618,13.4745,424400.0
2006-07-26 13:30:00,21.15,21.33,21.14,21.3,716600.0,13.4745,13.5892,13.4681,13.5701,716600.0
2006-07-26 14:00:00,21.3,21.3,21.18,21.28,590000.0,13.5701,13.5701,13.4936,13.5573,590000.0
2006-07-26 14:30:00,21.28,21.63,21.28,21.63,980800.0,13.5573,13.7803,13.5573,13.7803,980800.0
2006-07-26 15:00:00,21.63,22.05,21.6,22.04,1522400.0,13.7803,14.0479,13.7612,14.0415,1522400.0
2006-07-26 15:30:00,22.02,22.13,21.64,21.7,1772600.0,14.0288,14.0989,13.7867,13.8249,1772600.0
2006-07-27 09:30:00,21.86,21.93,21.78,21.78,434000.0,13.9268,13.9714,13.8759,13.8759,434000.0
2006-07-27 10:00:00,21.78,21.8,21.68,21.7,558200.0,13.8759,13.8886,13.8122,13.8249,558200.0
2006-07-27 10:30:00,21.69,21.88,21.69,21.87,856400.0,13.8185,13.9396,13.8185,13.9332,856400.0
2006-07-27 11:00:00,21.87,22.1,21.85,22.0,541000.0,13.9332,14.0797,13.9205,14.016,541000.0
2006-07-27 11:30:00,22.01,22.03,21.93,22.0,741600.0,14.0224,14.0351,13.9714,14.016,741600.0
2006-07-27 12:00:00,22.0,22.03,21.88,21.95,835800.0,14.016,14.0351,13.9396,13.9842,835800.0
2006-07-27 12:30:00,21.96,21.99,21.89,21.89,291800.0,13.9905,14.0097,13.9459,13.9459,291800.0
2006-07-27 13:00:00,21.89,21.9,21.86,21.88,287000.0,13.9459,13.9523,13.9268,13.9396,287000.0
2006-07-27 13:30:00,21.88,21.91,21.8,21.87,326600.0,13.9396,13.9587,13.8886,13.9332,326600.0
2006-07-27 14:00:00,21.86,21.98,21.84,21.95,428400.0,13.9268,14.0033,13.9141,13.9842,428400.0
2006-07-27 14:30:00,21.95,22.0,21.92,22.0,326400.0,13.9842,14.016,13.9651,14.016,326400.0
2006-07-27 15:00:00,22.0,22.01,21.86,21.86,583000.0,14.016,14.0224,13.9268,13.9268,583000.0
2006-07-27 15:30:00,21.86,21.86,21.82,21.82,1013400.0,13.9268,13.9268,13.9014,13.9014,1013400.0
2006-07-28 09:30:00,21.9,21.95,21.82,21.9,465400.0,13.9523,13.9842,13.9014,13.9523,465400.0
2006-07-28 10:00:00,21.9,21.95,21.79,21.85,469600.0,13.9523,13.9842,13.8822,13.9205,469600.0
2006-07-28 10:30:00,21.85,22.0,21.84,22.0,305600.0,13.9205,14.016,13.9141,14.016,305600.0
2006-07-28 11:00:00,22.0,22.05,21.97,21.99,387200.0,14.016,14.0479,13.9969,14.0097,387200.0
2006-07-28 11:30:00,21.99,22.0,21.91,21.93,240200.0,14.0097,14.016,13.9587,13.9714,240200.0
2006-07-28 12:00:00,21.92,22.0,21.92,22.0,269600.0,13.9651,14.016,13.9651,14.016,269600.0
2006-07-28 12:30:00,22.0,22.07,21.99,22.07,551200.0,14.016,14.0606,14.0097,14.0606,551200.0
2006-07-28 13:00:00,22.08,22.14,22.07,22.12,512600.0,14.067,14.1052,14.0606,14.0925,512600.0
2006-07-28 13:30:00,22.12,22.14,22.1,22.12,680000.0,14.0925,14.1052,14.0797,14.0925,680000.0
2006-07-28 14:00:00,22.13,22.13,22.1,22.1,775400.0,14.0989,14.0989,14.0797,14.0797,775400.0
2006-07-28 14:30:00,22.1,22.11,22.0,22.06,295600.0,14.0797,14.0861,14.016,14.0543,295600.0
2006-07-28 15:00:00,22.06,22.15,22.05,22.13,411600.0,14.0543,14.1116,14.0479,14.0989,411600.0
2006-07-28 15:30:00,22.13,22.15,22.04,22.07,918200.0,14.0989,14.1116,14.0415,14.0606,918200.0
2006-07-31 09:30:00,22.0,22.17,21.93,22.12,359200.0,14.016,14.1243,13.9714,14.0925,359200.0
2006-07-31 10:00:00,22.11,22.17,22.1,22.14,565200.0,14.0861,14.1243,14.0797,14.1052,565200.0
2006-07-31 10:30:00,22.14,22.16,22.11,22.13,947800.0,14.1052,14.118,14.0861,14.0989,947800.0
2006-07-31 11:00:00,22.13,22.14,22.06,22.06,902800.0,14.0989,14.1052,14.0543,14.0543,902800.0
2006-07-31 11:30:00,22.06,22.08,22.0,22.05,686000.0,14.0543,14.067,14.016,14.0479,686000.0
2006-07-31 12:00:00,22.05,22.1,22.05,22.08,294600.0,14.0479,14.0797,14.0479,14.067,294600.0
2006-07-31 12:30:00,22.08,22.1,22.06,22.08,207000.0,14.067,14.0797,14.0543,14.067,207000.0
2006-07-31 13:00:00,22.07,22.1,22.05,22.08,299200.0,14.0606,14.0797,14.0479,14.067,299200.0
2006-07-31 13:30:00,22.08,22.11,22.07,22.1,333400.0,14.067,14.0861,14.0606,14.0797,333400.0
2006-07-31 14:00:00,22.1,22.11,22.1,22.1,271600.0,14.0797,14.0861,14.0797,14.0797,271600.0
2006-07-31 14:30:00,22.11,22.11,22.06,22.09,380600.0,14.0861,14.0861,14.0543,14.0734,380600.0
2006-07-31 15:00:00,22.09,22.11,22.09,22.11,809600.0,14.0734,14.0861,14.0734,14.0861,809600.0
2006-07-31 15:30:00,22.1,22.11,22.05,22.09,925400.0,14.0797,14.0861,14.0479,14.0734,925400.0
2006-08-01 09:30:00,21.93,22.04,21.85,22.03,467800.0,13.9714,14.0415,13.9205,14.0351,467800.0
2006-08-01 10:00:00,22.03,22.03,21.96,21.97,615400.0,14.0351,14.0351,13.9905,13.9969,615400.0
2006-08-01 10:30:00,21.97,22.03,21.91,21.91,507600.0,13.9969,14.0351,13.9587,13.9587,507600.0
2006-08-01 11:00:00,21.92,21.92,21.86,21.89,382800.0,13.9651,13.9651,13.9268,13.9459,382800.0
2006-08-01 11:30:00,21.89,21.91,21.85,21.88,456600.0,13.9459,13.9587,13.9205,13.9396,456600.0
2006-08-01 12:00:00,21.89,21.94,21.86,21.93,181200.0,13.9459,13.9778,13.9268,13.9714,181200.0
2006-08-01 12:30:00,21.93,21.96,21.93,21.96,297000.0,13.9714,13.9905,13.9714,13.9905,297000.0
2006-08-01 13:00:00,21.96,21.97,21.93,21.95,718400.0,13.9905,13.9969,13.9714,13.9842,718400.0
2006-08-01 13:30:00,21.96,21.97,21.93,21.93,486200.0,13.9905,13.9969,13.9714,13.9714,486200.0
2006-08-01 14:00:00,21.95,21.97,21.93,21.93,452400.0,13.9842,13.9969,13.9714,13.9714,452400.0
2006-08-01 14:30:00,21.93,21.95,21.92,21.93,678800.0,13.9714,13.9842,13.9651,13.9714,678800.0
2006-08-01 15:00:00,21.93,21.98,21.93,21.97,520400.0,13.9714,14.0033,13.9714,13.9969,520400.0
2006-08-01 15:30:00,21.97,22.05,21.96,22.01,1233800.0,13.9969,14.0479,13.9905,14.0224,1233800.0
2006-08-02 09:30:00,21.93,22.04,21.92,21.96,648800.0,13.9714,14.0415,13.9651,13.9905,648800.0
2006-08-02 10:00:00,21.96,21.96,21.84,21.86,611000.0,13.9905,13.9905,13.9141,13.9268,611000.0
2006-08-02 10:30:00,21.86,21.9,21.84,21.87,644000.0,13.9268,13.9523,13.9141,13.9332,644000.0
2006-08-02 11:00:00,21.86,21.88,21.84,21.87,744000.0,13.9268,13.9396,13.9141,13.9332,744000.0
2006-08-02 11:30:00,21.86,21.88,21.84,21.86,444000.0,13.9268,13.9396,13.9141,13.9268,444000.0
2006-08-02 12:00:00,21.86,21.89,21.84,21.85,660000.0,13.9268,13.9459,13.9141,13.9205,660000.0
2006-08-02 12:30:00,21.85,21.85,21.82,21.82,172200.0,13.9205,13.9205,13.9014,13.9014,172200.0
2006-08-02 13:00:00,21.82,21.83,21.74,21.75,779400.0,13.9014,13.9077,13.8504,13.8568,779400.0
2006-08-02 13:30:00,21.75,21.75,21.74,21.75,388600.0,13.8568,13.8568,13.8504,13.8568,388600.0
2006-08-02 14:00:00,21.75,21.79,21.7,21.72,593400.0,13.8568,13.8822,13.8249,13.8376,593400.0
2006-08-02 14:30:00,21.72,21.74,21.71,21.73,362600.0,13.8376,13.8504,13.8313,13.844,362600.0
2006-08-02 15:00:00,21.74,21.74,21.68,21.7,757400.0,13.8504,13.8504,13.8122,13.8249,757400.0
2006-08-02 15:30:00,21.7,22.19,21.6,21.6,1775400.0,13.8249,14.1371,13.7612,13.7612,1775400.0
2006-08-03 09:30:00,21.61,21.72,21.57,21.6,680600.0,13.7676,13.8376,13.7421,13.7612,680600.0
2006-08-03 10:00:00,21.6,21.68,21.55,21.55,377200.0,13.7612,13.8122,13.7293,13.7293,377200.0
2006-08-03 10:30:00,21.55,21.73,21.55,21.69,346600.0,13.7293,13.844,13.7293,13.8185,346600.0
2006-08-03 11:00:00,21.69,21.74,21.65,21.66,262200.0,13.8185,13.8504,13.793,13.7994,262200.0
2006-08-03 11:30:00,21.66,21.67,21.61,21.61,205800.0,13.7994,13.8058,13.7676,13.7676,205800.0
2006-08-03 12:00:00,21.61,21.67,21.61,21.65,307200.0,13.7676,13.8058,13.7676,13.793,307200.0
2006-08-03 12:30:00,21.64,21.68,21.63,21.65,352200.0,13.7867,13.8122,13.7803,13.793,352200.0
2006-08-03 13:00:00,21.65,21.68,21.64,21.65,341400.0,13.793,13.8122,13.7867,13.793,341400.0
2006-08-03 13:30:00,21.65,21.65,21.62,21.62,292400.0,13.793,13.793,13.7739,13.7739,292400.0
2006-08-03 14:00:00,21.62,21.65,21.61,21.61,725600.0,13.7739,13.793,13.7676,13.7676,725600.0
2006-08-03 14:30:00,21.62,21.64,21.61,21.62,683000.0,13.7739,13.7867,13.7676,13.7739,683000.0
2006-08-03 15:00:00,21.62,21.63,21.61,21.63,745000.0,13.7739,13.7803,13.7676,13.7803,745000.0
2006-08-03 15:30:00,21.63,21.63,21.57,21.57,782200.0,13.7803,13.7803,13.7421,13.7421,782200.0
2006-08-04 09:30:00,21.78,21.96,21.75,21.78,858600.0,13.8759,13.9905,13.8568,13.8759,858600.0
2006-08-04 10:00:00,21.78,21.92,21.78,21.83,612600.0,13.8759,13.9651,13.8759,13.9077,612600.0
2006-08-04 10:30:00,21.83,21.83,21.75,21.77,408000.0,13.9077,13.9077,13.8568,13.8695,408000.0
2006-08-04 11:00:00,21.78,21.79,21.72,21.76,237000.0,13.8759,13.8822,13.8376,13.8631,237000.0
2006-08-04 11:30:00,21.75,21.77,21.69,21.7,266400.0,13.8568,13.8695,13.8185,13.8249,266400.0
2006-08-04 12:00:00,21.7,21.82,21.7,21.78,335600.0,13.8249,13.9014,13.8249,13.8759,335600.0
2006-08-04 12:30:00,21.78,21.82,21.7,21.74,210600.0,13.8759,13.9014,13.8249,13.8504,210600.0
2006-08-04 13:00:00,21.74,21.75,21.61,21.63,215800.0,13.8504,13.8568,13.7676,13.7803,215800.0
2006-08-04 13:30:00,21.63,21.67,21.61,21.65,435400.0,13.7803,13.8058,13.7676,13.793,435400.0
2006-08-04 14:00:00,21.64,21.68,21.63,21.63,616600.0,13.7867,13.8122,13.7803,13.7803,616600.0
2006-08-04 14:30:00,21.63,21.68,21.61,21.64,329000.0,13.7803,13.8122,13.7676,13.7867,329000.0
2006-08-04 15:00:00,21.65,21.75,21.64,21.74,529400.0,13.793,13.8568,13.7867,13.8504,529400.0
2006-08-04 15:30:00,21.74,21.74,21.67,21.69,821200.0,13.8504,13.8504,13.8058,13.8185,821200.0
2006-08-07 09:30:00,21.75,21.77,21.61,21.63,276200.0,13.8568,13.8695,13.7676,13.7803,276200.0
2006-08-07 10:00:00,21.63,21.71,21.6,21.69,283600.0,13.7803,13.8313,13.7612,13.8185,283600.0
2006-08-07 10:30:00,21.68,21.74,21.66,21.73,122400.0,13.8122,13.8504,13.7994,13.844,122400.0
2006-08-07 11:00:00,21.74,21.79,21.73,21.75,236800.0,13.8504,13.8822,13.844,13.8568,236800.0
2006-08-07 11:30:00,21.74,21.77,21.71,21.75,109400.0,13.8504,13.8695,13.8313,13.8568,109400.0
2006-08-07 12:00:00,21.75,21.75,21.68,21.7,225000.0,13.8568,13.8568,13.8122,13.8249,225000.0
2006-08-07 12:30:00,21.69,21.74,21.66,21.66,122400.0,13.8185,13.8504,13.7994,13.7994,122400.0
2006-08-07 13:00:00,21.65,21.74,21.65,21.67,197800.0,13.793,13.8504,13.793,13.8058,197800.0
2006-08-07 13:30:00,21.68,21.7,21.65,21.68,115200.0,13.8122,13.8249,13.793,13.8122,115200.0
2006-08-07 14:00:00,21.68,21.69,21.65,21.66,115000.0,13.8122,13.8185,13.793,13.7994,115000.0
2006-08-07 14:30:00,21.66,21.67,21.61,21.61,119800.0,13.7994,13.8058,13.7676,13.7676,119800.0
2006-08-07 15:00:00,21.61,21.63,21.6,21.61,303800.0,13.7676,13.7803,13.7612,13.7676,303800.0
2006-08-07 15:30:00,21.62,21.68,21.61,21.67,436200.0,13.7739,13.8122,13.7676,13.8058,436200.0
2006-08-08 09:30:00,21.7,21.77,21.63,21.63,209800.0,13.8249,13.8695,13.7803,13.7803,209800.0
2006-08-08 10:00:00,21.63,21.67,21.63,21.67,199600.0,13.7803,13.8058,13.7803,13.8058,199600.0
2006-08-08 10:30:00,21.67,21.68,21.64,21.66,101800.0,13.8058,13.8122,13.7867,13.7994,101800.0
2006-08-08 11:00:00,21.66,21.67,21.62,21.63,220400.0,13.7994,13.8058,13.7739,13.7803,220400.0
2006-08-08 11:30:00,21.63,21.64,21.6,21.61,110200.0,13.7803,13.7867,13.7612,13.7676,110200.0
2006-08-08 12:00:00,21.61,21.65,21.6,21.63,88600.0,13.7676,13.793,13.7612,13.7803,88600.0
2006-08-08 12:30:00,21.63,21.63,21.6,21.61,133800.0,13.7803,13.7803,13.7612,13.7676,133800.0
2006-08-08 13:00:00,21.61,21.61,21.59,21.61,133400.0,13.7676,13.7676,13.7548,13.7676,133400.0
2006-08-08 13:30:00,21.61,21.62,21.58,21.61,339800.0,13.7676,13.7739,13.7484,13.7676,339800.0
2006-08-08 14:00:00,21.61,21.65,21.48,21.5,392600.0,13.7676,13.793,13.6847,13.6975,392600.0
2006-08-08 14:30:00,21.5,21.54,21.43,21.44,512600.0,13.6975,13.723,13.6529,13.6593,512600.0
2006-08-08 15:00:00,21.43,21.46,21.35,21.36,387000.0,13.6529,13.672,13.6019,13.6083,387000.0
2006-08-08 15:30:00,21.35,21.38,21.31,21.36,851400.0,13.6019,13.621,13.5764,13.6083,851400.0
2006-08-09 09:30:00,21.5,21.52,21.39,21.48,303600.0,13.6975,13.7102,13.6274,13.6847,303600.0
2006-08-09 10:00:00,21.48,21.5,21.46,21.48,253600.0,13.6847,13.6975,13.672,13.6847,253600.0
2006-08-09 10:30:00,21.48,21.5,21.45,21.5,294600.0,13.6847,13.6975,13.6656,13.6975,294600.0
2006-08-09 11:00:00,21.5,21.5,21.44,21.47,211400.0,13.6975,13.6975,13.6593,13.6784,211400.0
2006-08-09 11:30:00,21.46,21.49,21.41,21.43,196800.0,13.672,13.6911,13.6401,13.6529,196800.0
2006-08-09 12:00:00,21.43,21.44,21.35,21.35,240400.0,13.6529,13.6593,13.6019,13.6019,240400.0
2006-08-09 12:30:00,21.36,21.42,21.35,21.36,168600.0,13.6083,13.6465,13.6019,13.6083,168600.0
2006-08-09 13:00:00,21.36,21.43,21.34,21.42,133000.0,13.6083,13.6529,13.5955,13.6465,133000.0
2006-08-09 13:30:00,21.41,21.43,21.4,21.4,126000.0,13.6401,13.6529,13.6338,13.6338,126000.0
2006-08-09 14:00:00,21.41,21.46,21.41,21.45,168800.0,13.6401,13.672,13.6401,13.6656,168800.0
2006-08-09 14:30:00,21.45,21.46,21.35,21.38,204600.0,13.6656,13.672,13.6019,13.621,204600.0
2006-08-09 15:00:00,21.38,21.4,21.3,21.31,329000.0,13.621,13.6338,13.5701,13.5764,329000.0
2006-08-09 15:30:00,21.31,21.34,21.21,21.24,510800.0,13.5764,13.5955,13.5127,13.5318,510800.0
2006-08-10 09:30:00,21.26,21.36,21.25,21.32,239800.0,13.5446,13.6083,13.5382,13.5828,239800.0
2006-08-10 10:00:00,21.32,21.41,21.31,21.41,304000.0,13.5828,13.6401,13.5764,13.6401,304000.0
2006-08-10 10:30:00,21.41,21.47,21.36,21.38,359200.0,13.6401,13.6784,13.6083,13.621,359200.0
2006-08-10 11:00:00,21.38,21.48,21.36,21.45,262800.0,13.621,13.6847,13.6083,13.6656,262800.0
2006-08-10 11:30:00,21.43,21.44,21.41,21.42,191200.0,13.6529,13.6593,13.6401,13.6465,191200.0
2006-08-10 12:00:00,21.42,21.43,21.41,21.42,145200.0,13.6465,13.6529,13.6401,13.6465,145200.0
2006-08-10 12:30:00,21.42,21.45,21.41,21.45,149200.0,13.6465,13.6656,13.6401,13.6656,149200.0
2006-08-10 13:00:00,21.45,21.46,21.42,21.43,152800.0,13.6656,13.672,13.6465,13.6529,152800.0
2006-08-10 13:30:00,21.43,21.52,21.43,21.51,202400.0,13.6529,13.7102,13.6529,13.7039,202400.0
2006-08-10 14:00:00,21.5,21.58,21.49,21.5,228200.0,13.6975,13.7484,13.6911,13.6975,228200.0
2006-08-10 14:30:00,21.5,21.5,21.47,21.5,221400.0,13.6975,13.6975,13.6784,13.6975,221400.0
2006-08-10 15:00:00,21.5,21.57,21.48,21.57,370000.0,13.6975,13.7421,13.6847,13.7421,370000.0
2006-08-10 15:30:00,21.56,21.61,21.54,21.56,446000.0,13.7357,13.7676,13.723,13.7357,446000.0
2006-08-11 09:30:00,21.53,21.66,21.51,21.61,211800.0,13.7166,13.7994,13.7039,13.7676,211800.0
2006-08-11 10:00:00,21.61,21.68,21.6,21.65,263600.0,13.7676,13.8122,13.7612,13.793,263600.0
2006-08-11 10:30:00,21.66,21.71,21.65,21.66,222200.0,13.7994,13.8313,13.793,13.7994,222200.0
2006-08-11 11:00:00,21.66,21.66,21.58,21.6,171800.0,13.7994,13.7994,13.7484,13.7612,171800.0
2006-08-11 11:30:00,21.59,21.63,21.57,21.57,157000.0,13.7548,13.7803,13.7421,13.7421,157000.0
2006-08-11 12:00:00,21.57,21.64,21.57,21.64,226000.0,13.7421,13.7867,13.7421,13.7867,226000.0
2006-08-11 12:30:00,21.64,21.64,21.58,21.6,171200.0,13.7867,13.7867,13.7484,13.7612,171200.0
2006-08-11 13:00:00,21.6,21.61,21.58,21.59,188200.0,13.7612,13.7676,13.7484,13.7548,188200.0
2006-08-11 13:30:00,21.59,21.6,21.57,21.59,171400.0,13.7548,13.7612,13.7421,13.7548,171400.0
2006-08-11 14:00:00,21.59,21.61,21.54,21.55,188600.0,13.7548,13.7676,13.723,13.7293,188600.0
2006-08-11 14:30:00,21.55,21.6,21.53,21.6,175600.0,13.7293,13.7612,13.7166,13.7612,175600.0
2006-08-11 15:00:00,21.6,21.61,21.56,21.58,205400.0,13.7612,13.7676,13.7357,13.7484,205400.0
2006-08-11 15:30:00,21.58,21.64,21.57,21.6,248600.0,13.7484,13.7867,13.7421,13.7612,248600.0
2006-08-14 09:30:00,21.75,21.86,21.67,21.82,236000.0,13.8568,13.9268,13.8058,13.9014,236000.0
2006-08-14 10:00:00,21.82,21.89,21.79,21.86,135800.0,13.9014,13.9459,13.8822,13.9268,135800.0
2006-08-14 10:30:00,21.85,21.9,21.75,21.76,168200.0,13.9205,13.9523,13.8568,13.8631,168200.0
2006-08-14 11:00:00,21.75,21.79,21.75,21.78,147400.0,13.8568,13.8822,13.8568,13.8759,147400.0
2006-08-14 11:30:00,21.78,21.79,21.75,21.76,111200.0,13.8759,13.8822,13.8568,13.8631,111200.0
2006-08-14 12:00:00,21.76,21.78,21.74,21.76,171200.0,13.8631,13.8759,13.8504,13.8631,171200.0
2006-08-14 12:30:00,21.75,21.78,21.74,21.78,547400.0,13.8568,13.8759,13.8504,13.8759,547400.0
2006-08-14 13:00:00,21.77,21.81,21.75,21.78,80800.0,13.8695,13.895,13.8568,13.8759,80800.0
2006-08-14 13:30:00,21.79,21.79,21.67,21.69,203600.0,13.8822,13.8822,13.8058,13.8185,203600.0
2006-08-14 14:00:00,21.68,21.7,21.58,21.59,388800.0,13.8122,13.8249,13.7484,13.7548,388800.0
2006-08-14 14:30:00,21.59,21.61,21.47,21.49,319400.0,13.7548,13.7676,13.6784,13.6911,319400.0
2006-08-14 15:00:00,21.49,21.49,21.43,21.45,323400.0,13.6911,13.6911,13.6529,13.6656,323400.0
2006-08-14 15:30:00,21.45,21.48,21.43,21.47,436600.0,13.6656,13.6847,13.6529,13.6784,436600.0
2006-08-15 09:30:00,21.6,21.6,21.47,21.53,327000.0,13.7612,13.7612,13.6784,13.7166,327000.0
2006-08-15 10:00:00,21.53,21.55,21.46,21.53,349200.0,13.7166,13.7293,13.672,13.7166,349200.0
2006-08-15 10:30:00,21.52,21.61,21.52,21.56,196600.0,13.7102,13.7676,13.7102,13.7357,196600.0
2006-08-15 11:00:00,21.57,21.61,21.56,21.6,192800.0,13.7421,13.7676,13.7357,13.7612,192800.0
2006-08-15 11:30:00,21.59,21.64,21.54,21.6,222000.0,13.7548,13.7867,13.723,13.7612,222000.0
2006-08-15 12:00:00,21.61,21.68,21.59,21.62,165600.0,13.7676,13.8122,13.7548,13.7739,165600.0
2006-08-15 12:30:00,21.62,21.62,21.57,21.59,153000.0,13.7739,13.7739,13.7421,13.7548,153000.0
2006-08-15 13:00:00,21.59,21.59,21.52,21.58,183000.0,13.7548,13.7548,13.7102,13.7484,183000.0
2006-08-15 13:30:00,21.58,21.58,21.5,21.52,250800.0,13.7484,13.7484,13.6975,13.7102,250800.0
2006-08-15 14:00:00,21.52,21.58,21.49,21.56,207600.0,13.7102,13.7484,13.6911,13.7357,207600.0
2006-08-15 14:30:00,21.56,21.57,21.52,21.57,183800.0,13.7357,13.7421,13.7102,13.7421,183800.0
2006-08-15 15:00:00,21.57,21.63,21.57,21.61,337000.0,13.7421,13.7803,13.7421,13.7676,337000.0
2006-08-15 15:30:00,21.61,21.61,21.56,21.58,1333600.0,13.7676,13.7676,13.7357,13.7484,1333600.0
2006-08-16 09:30:00,21.61,21.75,21.61,21.71,215800.0,13.8089,13.8983,13.8089,13.8728,215800.0
2006-08-16 10:00:00,21.71,21.75,21.64,21.68,876000.0,13.8728,13.8983,13.828,13.8536,876000.0
2006-08-16 10:30:00,21.69,21.71,21.67,21.67,143000.0,13.86,13.8728,13.8472,13.8472,143000.0
2006-08-16 11:00:00,21.68,21.68,21.65,21.65,469200.0,13.8536,13.8536,13.8344,13.8344,469200.0
2006-08-16 11:30:00,21.64,21.66,21.61,21.61,73000.0,13.828,13.8408,13.8089,13.8089,73000.0
2006-08-16 12:00:00,21.61,21.61,21.54,21.59,81200.0,13.8089,13.8089,13.7641,13.7961,81200.0
2006-08-16 12:30:00,21.59,21.61,21.57,21.59,74200.0,13.7961,13.8089,13.7833,13.7961,74200.0
2006-08-16 13:00:00,21.6,21.64,21.58,21.64,106200.0,13.8025,13.828,13.7897,13.828,106200.0
2006-08-16 13:30:00,21.64,21.66,21.62,21.64,476600.0,13.828,13.8408,13.8153,13.828,476600.0
2006-08-16 14:00:00,21.65,21.66,21.64,21.65,78400.0,13.8344,13.8408,13.828,13.8344,78400.0
2006-08-16 14:30:00,21.65,21.67,21.63,21.66,135000.0,13.8344,13.8472,13.8217,13.8408,135000.0
2006-08-16 15:00:00,21.67,21.67,21.64,21.64,94400.0,13.8472,13.8472,13.828,13.828,94400.0
2006-08-16 15:30:00,21.64,21.66,21.61,21.66,300400.0,13.828,13.8408,13.8089,13.8408,300400.0
2006-08-17 09:30:00,21.77,21.77,21.68,21.68,83600.0,13.9111,13.9111,13.8536,13.8536,83600.0
2006-08-17 10:00:00,21.68,21.68,21.61,21.62,125200.0,13.8536,13.8536,13.8089,13.8153,125200.0
2006-08-17 10:30:00,21.61,21.68,21.59,21.67,198200.0,13.8089,13.8536,13.7961,13.8472,198200.0
2006-08-17 11:00:00,21.67,21.67,21.62,21.65,87000.0,13.8472,13.8472,13.8153,13.8344,87000.0
2006-08-17 11:30:00,21.65,21.68,21.57,21.59,89800.0,13.8344,13.8536,13.7833,13.7961,89800.0
2006-08-17 12:00:00,21.6,21.64,21.57,21.64,110800.0,13.8025,13.828,13.7833,13.828,110800.0
2006-08-17 12:30:00,21.64,21.64,21.59,21.61,86200.0,13.828,13.828,13.7961,13.8089,86200.0
2006-08-17 13:00:00,21.6,21.68,21.6,21.67,100600.0,13.8025,13.8536,13.8025,13.8472,100600.0
2006-08-17 13:30:00,21.67,21.7,21.66,21.67,74600.0,13.8472,13.8664,13.8408,13.8472,74600.0
2006-08-17 14:00:00,21.67,21.71,21.66,21.7,133200.0,13.8472,13.8728,13.8408,13.8664,133200.0
2006-08-17 14:30:00,21.69,21.7,21.65,21.67,450000.0,13.86,13.8664,13.8344,13.8472,450000.0
2006-08-17 15:00:00,21.67,21.78,21.66,21.77,299000.0,13.8472,13.9175,13.8408,13.9111,299000.0
2006-08-17 15:30:00,21.76,21.78,21.73,21.74,405000.0,13.9047,13.9175,13.8856,13.8919,405000.0
2006-08-18 09:30:00,21.76,21.8,21.66,21.68,415000.0,13.9047,13.9303,13.8408,13.8536,415000.0
2006-08-18 10:00:00,21.68,21.7,21.66,21.67,92000.0,13.8536,13.8664,13.8408,13.8472,92000.0
2006-08-18 10:30:00,21.68,21.7,21.65,21.66,461800.0,13.8536,13.8664,13.8344,13.8408,461800.0
2006-08-18 11:00:00,21.66,21.7,21.66,21.67,131600.0,13.8408,13.8664,13.8408,13.8472,131600.0
2006-08-18 11:30:00,21.67,21.69,21.65,21.68,117600.0,13.8472,13.86,13.8344,13.8536,117600.0
2006-08-18 12:00:00,21.68,21.71,21.68,21.7,187600.0,13.8536,13.8728,13.8536,13.8664,187600.0
2006-08-18 12:30:00,21.7,21.7,21.62,21.65,180000.0,13.8664,13.8664,13.8153,13.8344,180000.0
2006-08-18 13:00:00,21.65,21.66,21.62,21.63,145400.0,13.8344,13.8408,13.8153,13.8217,145400.0
2006-08-18 13:30:00,21.63,21.65,21.61,21.63,110600.0,13.8217,13.8344,13.8089,13.8217,110600.0
2006-08-18 14:00:00,21.63,21.66,21.61,21.65,134600.0,13.8217,13.8408,13.8089,13.8344,134600.0
2006-08-18 14:30:00,21.65,21.66,21.63,21.65,107200.0,13.8344,13.8408,13.8217,13.8344,107200.0
2006-08-18 15:00:00,21.65,21.68,21.64,21.68,165200.0,13.8344,13.8536,13.828,13.8536,165200.0
2006-08-18 15:30:00,21.68,21.68,21.63,21.66,229400.0,13.8536,13.8536,13.8217,13.8408,229400.0
2006-08-21 09:30:00,21.59,21.72,21.55,21.6,130000.0,13.7961,13.8792,13.7705,13.8025,130000.0
2006-08-21 10:00:00,21.61,21.64,21.59,21.61,63600.0,13.8089,13.828,13.7961,13.8089,63600.0
2006-08-21 10:30:00,21.61,21.63,21.57,21.61,92600.0,13.8089,13.8217,13.7833,13.8089,92600.0
2006-08-21 11:00:00,21.62,21.66,21.61,21.65,122600.0,13.8153,13.8408,13.8089,13.8344,122600.0
2006-08-21 11:30:00,21.65,21.68,21.61,21.65,95000.0,13.8344,13.8536,13.8089,13.8344,95000.0
2006-08-21 12:00:00,21.65,21.68,21.61,21.67,129800.0,13.8344,13.8536,13.8089,13.8472,129800.0
2006-08-21 12:30:00,21.66,21.7,21.64,21.67,113200.0,13.8408,13.8664,13.828,13.8472,113200.0
2006-08-21 13:00:00,21.66,21.68,21.66,21.67,81600.0,13.8408,13.8536,13.8408,13.8472,81600.0
2006-08-21 13:30:00,21.67,21.67,21.63,21.64,62000.0,13.8472,13.8472,13.8217,13.828,62000.0
2006-08-21 14:00:00,21.64,21.64,21.6,21.6,76600.0,13.828,13.828,13.8025,13.8025,76600.0
2006-08-21 14:30:00,21.61,21.64,21.59,21.63,96400.0,13.8089,13.828,13.7961,13.8217,96400.0
2006-08-21 15:00:00,21.63,21.65,21.61,21.62,114400.0,13.8217,13.8344,13.8089,13.8153,114400.0
2006-08-21 15:30:00,21.62,21.64,21.61,21.62,211600.0,13.8153,13.828,13.8089,13.8153,211600.0
2006-08-22 09:30:00,21.62,21.62,21.45,21.49,197400.0,13.8153,13.8153,13.7066,13.7322,197400.0
2006-08-22 10:00:00,21.5,21.53,21.49,21.52,86000.0,13.7386,13.7578,13.7322,13.7514,86000.0
2006-08-22 10:30:00,21.53,21.56,21.52,21.53,180800.0,13.7578,13.7769,13.7514,13.7578,180800.0
2006-08-22 11:00:00,21.53,21.54,21.5,21.52,71600.0,13.7578,13.7641,13.7386,13.7514,71600.0
2006-08-22 11:30:00,21.53,21.55,21.52,21.52,86800.0,13.7578,13.7705,13.7514,13.7514,86800.0
2006-08-22 12:00:00,21.52,21.52,21.46,21.47,107000.0,13.7514,13.7514,13.713,13.7194,107000.0
2006-08-22 12:30:00,21.46,21.52,21.45,21.5,148600.0,13.713,13.7514,13.7066,13.7386,148600.0
2006-08-22 13:00:00,21.5,21.52,21.48,21.5,328600.0,13.7386,13.7514,13.7258,13.7386,328600.0
2006-08-22 13:30:00,21.5,21.5,21.47,21.49,217800.0,13.7386,13.7386,13.7194,13.7322,217800.0
2006-08-22 14:00:00,21.49,21.49,21.43,21.46,231800.0,13.7322,13.7322,13.6939,13.713,231800.0
2006-08-22 14:30:00,21.46,21.48,21.46,21.48,94000.0,13.713,13.7258,13.713,13.7258,94000.0
2006-08-22 15:00:00,21.48,21.51,21.47,21.48,425200.0,13.7258,13.745,13.7194,13.7258,425200.0
2006-08-22 15:30:00,21.48,21.51,21.48,21.5,234600.0,13.7258,13.745,13.7258,13.7386,234600.0
2006-08-23 09:30:00,21.55,21.58,21.5,21.57,168200.0,13.7705,13.7897,13.7386,13.7833,168200.0
2006-08-23 10:00:00,21.56,21.58,21.52,21.52,95600.0,13.7769,13.7897,13.7514,13.7514,95600.0
2006-08-23 10:30:00,21.52,21.53,21.5,21.5,144200.0,13.7514,13.7578,13.7386,13.7386,144200.0
2006-08-23 11:00:00,21.5,21.53,21.49,21.51,163200.0,13.7386,13.7578,13.7322,13.745,163200.0
2006-08-23 11:30:00,21.5,21.52,21.5,21.52,188600.0,13.7386,13.7514,13.7386,13.7514,188600.0
2006-08-23 12:00:00,21.52,21.54,21.5,21.53,81800.0,13.7514,13.7641,13.7386,13.7578,81800.0
2006-08-23 12:30:00,21.53,21.55,21.52,21.53,120400.0,13.7578,13.7705,13.7514,13.7578,120400.0
2006-08-23 13:00:00,21.53,21.56,21.51,21.55,114400.0,13.7578,13.7769,13.745,13.7705,114400.0
2006-08-23 13:30:00,21.56,21.56,21.52,21.54,275400.0,13.7769,13.7769,13.7514,13.7641,275400.0
2006-08-23 14:00:00,21.53,21.57,21.52,21.56,130200.0,13.7578,13.7833,13.7514,13.7769,130200.0
2006-08-23 14:30:00,21.55,21.56,21.53,21.55,189400.0,13.7705,13.7769,13.7578,13.7705,189400.0
2006-08-23 15:00:00,21.54,21.57,21.53,21.53,525600.0,13.7641,13.7833,13.7578,13.7578,525600.0
2006-08-23 15:30:00,21.55,21.57,21.52,21.55,701000.0,13.7705,13.7833,13.7514,13.7705,701000.0
2006-08-24 09:30:00,21.61,21.8,21.58,21.63,478400.0,13.8089,13.9303,13.7897,13.8217,478400.0
2006-08-24 10:00:00,21.63,21.72,21.61,21.67,95800.0,13.8217,13.8792,13.8089,13.8472,95800.0
2006-08-24 10:30:00,21.68,21.73,21.65,21.7,89800.0,13.8536,13.8856,13.8344,13.8664,89800.0
2006-08-24 11:00:00,21.71,21.71,21.67,21.68,134800.0,13.8728,13.8728,13.8472,13.8536,134800.0
2006-08-24 11:30:00,21.67,21.68,21.64,21.68,217800.0,13.8472,13.8536,13.828,13.8536,217800.0
2006-08-24 12:00:00,21.68,21.68,21.65,21.66,95800.0,13.8536,13.8536,13.8344,13.8408,95800.0
2006-08-24 12:30:00,21.67,21.67,21.65,21.65,124600.0,13.8472,13.8472,13.8344,13.8344,124600.0
2006-08-24 13:00:00,21.65,21.68,21.63,21.67,111600.0,13.8344,13.8536,13.8217,13.8472,111600.0
2006-08-24 13:30:00,21.67,21.73,21.67,21.73,281600.0,13.8472,13.8856,13.8472,13.8856,281600.0
2006-08-24 14:00:00,21.73,21.76,21.73,21.74,171800.0,13.8856,13.9047,13.8856,13.8919,171800.0
2006-08-24 14:30:00,21.74,21.76,21.73,21.75,155200.0,13.8919,13.9047,13.8856,13.8983,155200.0
2006-08-24 15:00:00,21.75,21.75,21.7,21.74,247000.0,13.8983,13.8983,13.8664,13.8919,247000.0
2006-08-24 15:30:00,21.74,21.78,21.72,21.78,402600.0,13.8919,13.9175,13.8792,13.9175,402600.0
2006-08-25 09:30:00,21.78,21.86,21.71,21.84,569800.0,13.9175,13.9686,13.8728,13.9558,569800.0
2006-08-25 10:00:00,21.84,21.89,21.83,21.88,260000.0,13.9558,13.9878,13.9495,13.9814,260000.0
2006-08-25 10:30:00,21.88,21.89,21.87,21.88,281200.0,13.9814,13.9878,13.975,13.9814,281200.0
2006-08-25 11:00:00,21.88,21.88,21.86,21.88,218600.0,13.9814,13.9814,13.9686,13.9814,218600.0
2006-08-25 11:30:00,21.88,21.88,21.85,21.86,133200.0,13.9814,13.9814,13.9622,13.9686,133200.0
2006-08-25 12:00:00,21.86,21.88,21.86,21.88,152000.0,13.9686,13.9814,13.9686,13.9814,152000.0
2006-08-25 12:30:00,21.88,21.89,21.84,21.89,163200.0,13.9814,13.9878,13.9558,13.9878,163200.0
2006-08-25 13:00:00,21.89,21.91,21.88,21.91,147800.0,13.9878,14.0006,13.9814,14.0006,147800.0
2006-08-25 13:30:00,21.9,21.9,21.88,21.89,145000.0,13.9942,13.9942,13.9814,13.9878,145000.0
2006-08-25 14:00:00,21.89,21.9,21.86,21.88,243000.0,13.9878,13.9942,13.9686,13.9814,243000.0
2006-08-25 14:30:00,21.88,21.9,21.88,21.88,153600.0,13.9814,13.9942,13.9814,13.9814,153600.0
2006-08-25 15:00:00,21.89,21.89,21.88,21.89,137800.0,13.9878,13.9878,13.9814,13.9878,137800.0
2006-08-25 15:30:00,21.89,21.91,21.88,21.89,339400.0,13.9878,14.0006,13.9814,13.9878,339400.0
2006-08-28 09:30:00,22.0,22.12,21.97,22.11,446200.0,14.0581,14.1348,14.0389,14.1284,446200.0
2006-08-28 10:00:00,22.11,22.14,22.09,22.11,245200.0,14.1284,14.1475,14.1156,14.1284,245200.0
2006-08-28 10:30:00,22.11,22.13,22.09,22.12,196800.0,14.1284,14.1412,14.1156,14.1348,196800.0
2006-08-28 11:00:00,22.13,22.14,22.07,22.1,135000.0,14.1412,14.1475,14.1028,14.122,135000.0
2006-08-28 11:30:00,22.1,22.17,22.1,22.14,149600.0,14.122,14.1667,14.122,14.1475,149600.0
2006-08-28 12:00:00,22.14,22.17,22.13,22.14,152800.0,14.1475,14.1667,14.1412,14.1475,152800.0
2006-08-28 12:30:00,22.14,22.23,22.14,22.21,155800.0,14.1475,14.2051,14.1475,14.1923,155800.0
2006-08-28 13:00:00,22.21,22.22,22.2,22.22,98600.0,14.1923,14.1987,14.1859,14.1987,98600.0
2006-08-28 13:30:00,22.21,22.23,22.2,22.23,190400.0,14.1923,14.2051,14.1859,14.2051,190400.0
2006-08-28 14:00:00,22.23,22.23,22.2,22.22,213000.0,14.2051,14.2051,14.1859,14.1987,213000.0
2006-08-28 14:30:00,22.22,22.23,22.18,22.22,175600.0,14.1987,14.2051,14.1731,14.1987,175600.0
2006-08-28 15:00:00,22.22,22.23,22.19,22.19,185000.0,14.1987,14.2051,14.1795,14.1795,185000.0
2006-08-28 15:30:00,22.19,22.22,22.18,22.21,462200.0,14.1795,14.1987,14.1731,14.1923,462200.0
2006-08-29 09:30:00,22.3,22.32,22.21,22.26,321000.0,14.2498,14.2626,14.1923,14.2242,321000.0
2006-08-29 10:00:00,22.25,22.32,22.24,22.28,534400.0,14.2178,14.2626,14.2115,14.237,534400.0
2006-08-29 10:30:00,22.28,22.3,22.28,22.3,463000.0,14.237,14.2498,14.237,14.2498,463000.0
2006-08-29 11:00:00,22.28,22.32,22.28,22.31,237000.0,14.237,14.2626,14.237,14.2562,237000.0
2006-08-29 11:30:00,22.31,22.32,22.28,22.28,366600.0,14.2562,14.2626,14.237,14.237,366600.0
2006-08-29 12:00:00,22.29,22.3,22.26,22.26,230400.0,14.2434,14.2498,14.2242,14.2242,230400.0
2006-08-29 12:30:00,22.26,22.29,22.26,22.28,131200.0,14.2242,14.2434,14.2242,14.237,131200.0
2006-08-29 13:00:00,22.28,22.3,22.27,22.27,129600.0,14.237,14.2498,14.2306,14.2306,129600.0
2006-08-29 13:30:00,22.27,22.28,22.25,22.27,175600.0,14.2306,14.237,14.2178,14.2306,175600.0
2006-08-29 14:00:00,22.26,22.3,22.24,22.28,244400.0,14.2242,14.2498,14.2115,14.237,244400.0
2006-08-29 14:30:00,22.28,22.29,22.25,22.25,271600.0,14.237,14.2434,14.2178,14.2178,271600.0
2006-08-29 15:00:00,22.25,22.3,22.24,22.28,371000.0,14.2178,14.2498,14.2115,14.237,371000.0
2006-08-29 15:30:00,22.28,22.29,22.25,22.28,326800.0,14.237,14.2434,14.2178,14.237,326800.0
2006-08-30 09:30:00,22.34,22.42,22.32,22.41,162400.0,14.2754,14.3265,14.2626,14.3201,162400.0
2006-08-30 10:00:00,22.41,22.43,22.34,22.34,109200.0,14.3201,14.3329,14.2754,14.2754,109200.0
2006-08-30 10:30:00,22.34,22.35,22.28,22.29,157400.0,14.2754,14.2817,14.237,14.2434,157400.0
2006-08-30 11:00:00,22.29,22.29,22.24,22.25,314600.0,14.2434,14.2434,14.2115,14.2178,314600.0
2006-08-30 11:30:00,22.25,22.33,22.23,22.3,219800.0,14.2178,14.269,14.2051,14.2498,219800.0
2006-08-30 12:00:00,22.31,22.31,22.27,22.3,119000.0,14.2562,14.2562,14.2306,14.2498,119000.0
2006-08-30 12:30:00,22.3,22.33,22.29,22.33,114400.0,14.2498,14.269,14.2434,14.269,114400.0
2006-08-30 13:00:00,22.33,22.39,22.31,22.38,101600.0,14.269,14.3073,14.2562,14.3009,101600.0
2006-08-30 13:30:00,22.38,22.39,22.33,22.35,128800.0,14.3009,14.3073,14.269,14.2817,128800.0
2006-08-30 14:00:00,22.35,22.38,22.32,22.37,117800.0,14.2817,14.3009,14.2626,14.2945,117800.0
2006-08-30 14:30:00,22.37,22.39,22.35,22.38,137200.0,14.2945,14.3073,14.2817,14.3009,137200.0
2006-08-30 15:00:00,22.37,22.4,22.36,22.4,153800.0,14.2945,14.3137,14.2881,14.3137,153800.0
2006-08-30 15:30:00,22.39,22.43,22.39,22.43,359000.0,14.3073,14.3329,14.3073,14.3329,359000.0
2006-08-31 09:30:00,22.5,22.54,22.43,22.5,295800.0,14.3776,14.4032,14.3329,14.3776,295800.0
2006-08-31 10:00:00,22.51,22.53,22.48,22.53,197600.0,14.384,14.3968,14.3648,14.3968,197600.0
2006-08-31 10:30:00,22.53,22.56,22.52,22.55,192200.0,14.3968,14.4159,14.3904,14.4095,192200.0
2006-08-31 11:00:00,22.55,22.56,22.49,22.5,190000.0,14.4095,14.4159,14.3712,14.3776,190000.0
2006-08-31 11:30:00,22.5,22.5,22.47,22.48,165000.0,14.3776,14.3776,14.3584,14.3648,165000.0
2006-08-31 12:00:00,22.49,22.49,22.47,22.49,134000.0,14.3712,14.3712,14.3584,14.3712,134000.0
2006-08-31 12:30:00,22.49,22.49,22.46,22.47,131600.0,14.3712,14.3712,14.352,14.3584,131600.0
2006-08-31 13:00:00,22.47,22.47,22.46,22.47,144800.0,14.3584,14.3584,14.352,14.3584,144800.0
2006-08-31 13:30:00,22.46,22.5,22.46,22.48,116400.0,14.352,14.3776,14.352,14.3648,116400.0
2006-08-31 14:00:00,22.48,22.49,22.47,22.48,202000.0,14.3648,14.3712,14.3584,14.3648,202000.0
2006-08-31 14:30:00,22.48,22.5,22.47,22.5,278600.0,14.3648,14.3776,14.3584,14.3776,278600.0
2006-08-31 15:00:00,22.5,22.52,22.5,22.51,195000.0,14.3776,14.3904,14.3776,14.384,195000.0
2006-08-31 15:30:00,22.51,22.53,22.5,22.52,303200.0,14.384,14.3968,14.3776,14.3904,303200.0
2006-09-01 09:30:00,22.72,22.73,22.63,22.66,412200.0,14.5182,14.5246,14.4607,14.4798,412200.0
2006-09-01 10:00:00,22.66,22.66,22.61,22.62,201200.0,14.4798,14.4798,14.4479,14.4543,201200.0
2006-09-01 10:30:00,22.61,22.61,22.53,22.53,130000.0,14.4479,14.4479,14.3968,14.3968,130000.0
2006-09-01 11:00:00,22.52,22.53,22.45,22.46,228600.0,14.3904,14.3968,14.3456,14.352,228600.0
2006-09-01 11:30:00,22.46,22.46,22.4,22.4,498800.0,14.352,14.352,14.3137,14.3137,498800.0
2006-09-01 12:00:00,22.39,22.41,22.34,22.35,159000.0,14.3073,14.3201,14.2754,14.2817,159000.0
2006-09-01 12:30:00,22.36,22.42,22.36,22.41,196400.0,14.2881,14.3265,14.2881,14.3201,196400.0
2006-09-01 13:00:00,22.4,22.43,22.4,22.43,89600.0,14.3137,14.3329,14.3137,14.3329,89600.0
2006-09-01 13:30:00,22.43,22.43,22.42,22.42,92600.0,14.3329,14.3329,14.3265,14.3265,92600.0
2006-09-01 14:00:00,22.42,22.43,22.41,22.41,131800.0,14.3265,14.3329,14.3201,14.3201,131800.0
2006-09-01 14:30:00,22.42,22.43,22.39,22.43,198000.0,14.3265,14.3329,14.3073,14.3329,198000.0
2006-09-01 15:00:00,22.42,22.42,22.4,22.4,187600.0,14.3265,14.3265,14.3137,14.3137,187600.0
2006-09-01 15:30:00,22.4,22.41,22.32,22.38,428200.0,14.3137,14.3201,14.2626,14.3009,428200.0
2006-09-05 09:30:00,22.4,22.43,22.27,22.35,267200.0,14.3137,14.3329,14.2306,14.2817,267200.0
2006-09-05 10:00:00,22.35,22.35,22.29,22.33,138000.0,14.2817,14.2817,14.2434,14.269,138000.0
2006-09-05 10:30:00,22.32,22.39,22.31,22.36,176800.0,14.2626,14.3073,14.2562,14.2881,176800.0
2006-09-05 11:00:00,22.36,22.37,22.33,22.36,178600.0,14.2881,14.2945,14.269,14.2881,178600.0
2006-09-05 11:30:00,22.36,22.39,22.31,22.32,178000.0,14.2881,14.3073,14.2562,14.2626,178000.0
2006-09-05 12:00:00,22.33,22.34,22.31,22.32,171600.0,14.269,14.2754,14.2562,14.2626,171600.0
2006-09-05 12:30:00,22.32,22.33,22.26,22.27,156400.0,14.2626,14.269,14.2242,14.2306,156400.0
2006-09-05 13:00:00,22.27,22.3,22.25,22.29,203800.0,14.2306,14.2498,14.2178,14.2434,203800.0
2006-09-05 13:30:00,22.29,22.34,22.27,22.33,397600.0,14.2434,14.2754,14.2306,14.269,397600.0
2006-09-05 14:00:00,22.33,22.34,22.32,22.33,202400.0,14.269,14.2754,14.2626,14.269,202400.0
2006-09-05 14:30:00,22.33,22.34,22.32,22.34,232200.0,14.269,14.2754,14.2626,14.2754,232200.0
2006-09-05 15:00:00,22.34,22.34,22.32,22.34,1970800.0,14.2754,14.2754,14.2626,14.2754,1970800.0
2006-09-05 15:30:00,22.34,22.35,22.34,22.34,491200.0,14.2754,14.2817,14.2754,14.2754,491200.0
2006-09-06 09:30:00,22.82,22.88,22.67,22.68,875200.0,14.5821,14.6204,14.4862,14.4926,875200.0
2006-09-06 10:00:00,22.7,22.7,22.65,22.68,565800.0,14.5054,14.5054,14.4734,14.4926,565800.0
2006-09-06 10:30:00,22.68,22.7,22.63,22.68,559400.0,14.4926,14.5054,14.4607,14.4926,559400.0
2006-09-06 11:00:00,22.68,22.68,22.63,22.68,280000.0,14.4926,14.4926,14.4607,14.4926,280000.0
2006-09-06 11:30:00,22.68,22.72,22.66,22.71,489400.0,14.4926,14.5182,14.4798,14.5118,489400.0
2006-09-06 12:00:00,22.71,22.75,22.62,22.74,488800.0,14.5118,14.5373,14.4543,14.531,488800.0
2006-09-06 12:30:00,22.73,22.75,22.72,22.73,208400.0,14.5246,14.5373,14.5182,14.5246,208400.0
2006-09-06 13:00:00,22.73,22.8,22.73,22.75,471200.0,14.5246,14.5693,14.5246,14.5373,471200.0
2006-09-06 13:30:00,22.76,22.79,22.69,22.69,463400.0,14.5437,14.5629,14.499,14.499,463400.0
2006-09-06 14:00:00,22.7,22.7,22.64,22.64,544800.0,14.5054,14.5054,14.4671,14.4671,544800.0
2006-09-06 14:30:00,22.64,22.65,22.61,22.63,587200.0,14.4671,14.4734,14.4479,14.4607,587200.0
2006-09-06 15:00:00,22.63,22.64,22.61,22.63,568400.0,14.4607,14.4671,14.4479,14.4607,568400.0
2006-09-06 15:30:00,22.63,22.65,22.62,22.63,784800.0,14.4607,14.4734,14.4543,14.4607,784800.0
2006-09-07 09:30:00,22.65,22.65,22.31,22.37,980600.0,14.4734,14.4734,14.2562,14.2945,980600.0
2006-09-07 10:00:00,22.36,22.38,22.34,22.35,412000.0,14.2881,14.3009,14.2754,14.2817,412000.0
2006-09-07 10:30:00,22.35,22.36,22.33,22.35,448400.0,14.2817,14.2881,14.269,14.2817,448400.0
2006-09-07 11:00:00,22.35,22.43,22.35,22.43,394600.0,14.2817,14.3329,14.2817,14.3329,394600.0
2006-09-07 11:30:00,22.43,22.43,22.39,22.41,391200.0,14.3329,14.3329,14.3073,14.3201,391200.0
2006-09-07 12:00:00,22.41,22.43,22.4,22.4,148000.0,14.3201,14.3329,14.3137,14.3137,148000.0
2006-09-07 12:30:00,22.4,22.45,22.4,22.43,272000.0,14.3137,14.3456,14.3137,14.3329,272000.0
2006-09-07 13:00:00,22.43,22.45,22.39,22.4,364400.0,14.3329,14.3456,14.3073,14.3137,364400.0
2006-09-07 13:30:00,22.4,22.44,22.4,22.43,265600.0,14.3137,14.3393,14.3137,14.3329,265600.0
2006-09-07 14:00:00,22.43,22.43,22.41,22.41,180800.0,14.3329,14.3329,14.3201,14.3201,180800.0
2006-09-07 14:30:00,22.41,22.43,22.4,22.42,151000.0,14.3201,14.3329,14.3137,14.3265,151000.0
2006-09-07 15:00:00,22.42,22.44,22.36,22.36,280800.0,14.3265,14.3393,14.2881,14.2881,280800.0
2006-09-07 15:30:00,22.36,22.39,22.35,22.36,712000.0,14.2881,14.3073,14.2817,14.2881,712000.0
2006-09-08 09:30:00,22.41,22.5,22.35,22.36,219400.0,14.3201,14.3776,14.2817,14.2881,219400.0
2006-09-08 10:00:00,22.36,22.36,22.33,22.35,193200.0,14.2881,14.2881,14.269,14.2817,193200.0
2006-09-08 10:30:00,22.35,22.35,22.33,22.34,124600.0,14.2817,14.2817,14.269,14.2754,124600.0
2006-09-08 11:00:00,22.34,22.38,22.33,22.37,171600.0,14.2754,14.3009,14.269,14.2945,171600.0
2006-09-08 11:30:00,22.37,22.37,22.32,22.33,137800.0,14.2945,14.2945,14.2626,14.269,137800.0
2006-09-08 12:00:00,22.33,22.35,22.31,22.33,227400.0,14.269,14.2817,14.2562,14.269,227400.0
2006-09-08 12:30:00,22.33,22.33,22.31,22.32,119800.0,14.269,14.269,14.2562,14.2626,119800.0
2006-09-08 13:00:00,22.32,22.32,22.29,22.3,234800.0,14.2626,14.2626,14.2434,14.2498,234800.0
2006-09-08 13:30:00,22.29,22.33,22.29,22.3,191200.0,14.2434,14.269,14.2434,14.2498,191200.0
2006-09-08 14:00:00,22.3,22.32,22.29,22.3,239200.0,14.2498,14.2626,14.2434,14.2498,239200.0
2006-09-08 14:30:00,22.3,22.3,22.29,22.3,220000.0,14.2498,14.2498,14.2434,14.2498,220000.0
2006-09-08 15:00:00,22.3,22.33,22.29,22.33,385800.0,14.2498,14.269,14.2434,14.269,385800.0
2006-09-08 15:30:00,22.33,22.33,22.28,22.3,482200.0,14.269,14.269,14.237,14.2498,482200.0
2006-09-11 09:30:00,22.3,22.31,22.25,22.28,336800.0,14.2498,14.2562,14.2178,14.237,336800.0
2006-09-11 10:00:00,22.3,22.3,22.23,22.24,431400.0,14.2498,14.2498,14.2051,14.2115,431400.0
2006-09-11 10:30:00,22.24,22.25,22.18,22.2,421800.0,14.2115,14.2178,14.1731,14.1859,421800.0
2006-09-11 11:00:00,22.18,22.24,22.18,22.21,334000.0,14.1731,14.2115,14.1731,14.1923,334000.0
2006-09-11 11:30:00,22.22,22.23,22.17,22.17,443000.0,14.1987,14.2051,14.1667,14.1667,443000.0
2006-09-11 12:00:00,22.17,22.21,22.17,22.21,335400.0,14.1667,14.1923,14.1667,14.1923,335400.0
2006-09-11 12:30:00,22.2,22.25,22.2,22.25,212600.0,14.1859,14.2178,14.1859,14.2178,212600.0
2006-09-11 13:00:00,22.24,22.26,22.22,22.25,297000.0,14.2115,14.2242,14.1987,14.2178,297000.0
2006-09-11 13:30:00,22.25,22.45,22.25,22.43,480600.0,14.2178,14.3456,14.2178,14.3329,480600.0
2006-09-11 14:00:00,22.43,22.5,22.41,22.49,327600.0,14.3329,14.3776,14.3201,14.3712,327600.0
2006-09-11 14:30:00,22.49,22.49,22.46,22.47,221400.0,14.3712,14.3712,14.352,14.3584,221400.0
2006-09-11 15:00:00,22.47,22.5,22.47,22.48,323200.0,14.3584,14.3776,14.3584,14.3648,323200.0
2006-09-11 15:30:00,22.48,22.5,22.45,22.48,361000.0,14.3648,14.3776,14.3456,14.3648,361000.0
2006-09-12 09:30:00,22.56,22.67,22.53,22.61,227200.0,14.4159,14.4862,14.3968,14.4479,227200.0
2006-09-12 10:00:00,22.59,22.68,22.59,22.67,237200.0,14.4351,14.4926,14.4351,14.4862,237200.0
2006-09-12 10:30:00,22.68,22.73,22.66,22.69,270200.0,14.4926,14.5246,14.4798,14.499,270200.0
2006-09-12 11:00:00,22.69,22.8,22.69,22.77,268200.0,14.499,14.5693,14.499,14.5501,268200.0
2006-09-12 11:30:00,22.77,23.0,22.77,23.0,739800.0,14.5501,14.6971,14.5501,14.6971,739800.0
2006-09-12 12:00:00,23.0,23.0,22.9,22.9,279800.0,14.6971,14.6971,14.6332,14.6332,279800.0
2006-09-12 12:30:00,22.9,22.92,22.86,22.86,242600.0,14.6332,14.646,14.6076,14.6076,242600.0
2006-09-12 13:00:00,22.86,22.89,22.84,22.85,219800.0,14.6076,14.6268,14.5949,14.6012,219800.0
2006-09-12 13:30:00,22.85,22.96,22.84,22.95,489600.0,14.6012,14.6715,14.5949,14.6651,489600.0
2006-09-12 14:00:00,22.95,23.07,22.95,23.07,653200.0,14.6651,14.7418,14.6651,14.7418,653200.0
2006-09-12 14:30:00,23.07,23.16,23.04,23.06,518600.0,14.7418,14.7993,14.7227,14.7354,518600.0
2006-09-12 15:00:00,23.06,23.06,22.96,22.97,452000.0,14.7354,14.7354,14.6715,14.6779,452000.0
2006-09-12 15:30:00,22.97,22.99,22.93,22.96,524000.0,14.6779,14.6907,14.6524,14.6715,524000.0
2006-09-13 09:30:00,23.0,23.05,22.83,22.85,215800.0,14.6971,14.729,14.5885,14.6012,215800.0
2006-09-13 10:00:00,22.86,22.93,22.84,22.91,241800.0,14.6076,14.6524,14.5949,14.6396,241800.0
2006-09-13 10:30:00,22.9,22.91,22.82,22.82,137600.0,14.6332,14.6396,14.5821,14.5821,137600.0
2006-09-13 11:00:00,22.83,22.91,22.83,22.88,270000.0,14.5885,14.6396,14.5885,14.6204,270000.0
2006-09-13 11:30:00,22.87,22.88,22.84,22.85,109200.0,14.614,14.6204,14.5949,14.6012,109200.0
2006-09-13 12:00:00,22.85,22.85,22.78,22.8,167400.0,14.6012,14.6012,14.5565,14.5693,167400.0
2006-09-13 12:30:00,22.8,22.8,22.77,22.8,81800.0,14.5693,14.5693,14.5501,14.5693,81800.0
2006-09-13 13:00:00,22.8,22.82,22.78,22.8,206600.0,14.5693,14.5821,14.5565,14.5693,206600.0
2006-09-13 13:30:00,22.82,22.82,22.78,22.78,109800.0,14.5821,14.5821,14.5565,14.5565,109800.0
2006-09-13 14:00:00,22.78,22.86,22.75,22.85,229800.0,14.5565,14.6076,14.5373,14.6012,229800.0
2006-09-13 14:30:00,22.85,22.89,22.84,22.88,171800.0,14.6012,14.6268,14.5949,14.6204,171800.0
2006-09-13 15:00:00,22.88,22.93,22.88,22.93,199600.0,14.6204,14.6524,14.6204,14.6524,199600.0
2006-09-13 15:30:00,22.93,22.96,22.91,22.91,336400.0,14.6524,14.6715,14.6396,14.6396,336400.0
2006-09-14 09:30:00,22.92,22.93,22.77,22.77,281400.0,14.646,14.6524,14.5501,14.5501,281400.0
2006-09-14 10:00:00,22.77,22.77,22.68,22.7,196000.0,14.5501,14.5501,14.4926,14.5054,196000.0
2006-09-14 10:30:00,22.7,22.77,22.69,22.75,133200.0,14.5054,14.5501,14.499,14.5373,133200.0
2006-09-14 11:00:00,22.75,22.75,22.59,22.6,329200.0,14.5373,14.5373,14.4351,14.4415,329200.0
2006-09-14 11:30:00,22.6,22.64,22.5,22.5,504600.0,14.4415,14.4671,14.3776,14.3776,504600.0
2006-09-14 12:00:00,22.5,22.51,22.45,22.49,479400.0,14.3776,14.384,14.3456,14.3712,479400.0
2006-09-14 12:30:00,22.49,22.49,22.45,22.45,274000.0,14.3712,14.3712,14.3456,14.3456,274000.0
2006-09-14 13:00:00,22.46,22.46,22.44,22.45,124800.0,14.352,14.352,14.3393,14.3456,124800.0
2006-09-14 13:30:00,22.45,22.45,22.43,22.44,217400.0,14.3456,14.3456,14.3329,14.3393,217400.0
2006-09-14 14:00:00,22.43,22.48,22.43,22.47,228400.0,14.3329,14.3648,14.3329,14.3584,228400.0
2006-09-14 14:30:00,22.47,22.48,22.45,22.45,184000.0,14.3584,14.3648,14.3456,14.3456,184000.0
2006-09-14 15:00:00,22.45,22.47,22.4,22.41,277200.0,14.3456,14.3584,14.3137,14.3201,277200.0
2006-09-14 15:30:00,22.41,22.41,22.35,22.38,623400.0,14.3201,14.3201,14.2817,14.3009,623400.0
2006-09-15 09:30:00,22.5,22.56,22.43,22.5,842000.0,14.3776,14.4159,14.3329,14.3776,842000.0
2006-09-15 10:00:00,22.5,22.53,22.47,22.47,361000.0,14.3776,14.3968,14.3584,14.3584,361000.0
2006-09-15 10:30:00,22.45,22.47,22.42,22.43,280600.0,14.3456,14.3584,14.3265,14.3329,280600.0
2006-09-15 11:00:00,22.43,22.48,22.43,22.46,383000.0,14.3329,14.3648,14.3329,14.352,383000.0
2006-09-15 11:30:00,22.46,22.5,22.46,22.49,374200.0,14.352,14.3776,14.352,14.3712,374200.0
2006-09-15 12:00:00,22.48,22.49,22.43,22.46,223800.0,14.3648,14.3712,14.3329,14.352,223800.0
2006-09-15 12:30:00,22.46,22.48,22.43,22.47,121000.0,14.352,14.3648,14.3329,14.3584,121000.0
2006-09-15 13:00:00,22.48,22.49,22.46,22.47,231800.0,14.3648,14.3712,14.352,14.3584,231800.0
2006-09-15 13:30:00,22.47,22.49,22.46,22.47,133400.0,14.3584,14.3712,14.352,14.3584,133400.0
2006-09-15 14:00:00,22.47,22.48,22.45,22.45,161600.0,14.3584,14.3648,14.3456,14.3456,161600.0
2006-09-15 14:30:00,22.45,22.47,22.43,22.45,297000.0,14.3456,14.3584,14.3329,14.3456,297000.0
2006-09-15 15:00:00,22.45,22.48,22.43,22.47,267800.0,14.3456,14.3648,14.3329,14.3584,267800.0
2006-09-15 15:30:00,22.47,22.49,22.46,22.48,705400.0,14.3584,14.3712,14.352,14.3648,705400.0
2006-09-18 09:30:00,22.47,22.54,22.31,22.32,247200.0,14.3584,14.4032,14.2562,14.2626,247200.0
2006-09-18 10:00:00,22.31,22.36,22.31,22.34,184000.0,14.2562,14.2881,14.2562,14.2754,184000.0
2006-09-18 10:30:00,22.34,22.36,22.3,22.31,186200.0,14.2754,14.2881,14.2498,14.2562,186200.0
2006-09-18 11:00:00,22.32,22.32,22.24,22.25,163600.0,14.2626,14.2626,14.2115,14.2178,163600.0
2006-09-18 11:30:00,22.25,22.25,22.23,22.24,144600.0,14.2178,14.2178,14.2051,14.2115,144600.0
2006-09-18 12:00:00,22.24,22.25,22.22,22.23,146600.0,14.2115,14.2178,14.1987,14.2051,146600.0
2006-09-18 12:30:00,22.23,22.24,22.22,22.23,121600.0,14.2051,14.2115,14.1987,14.2051,121600.0
2006-09-18 13:00:00,22.23,22.24,22.2,22.23,139600.0,14.2051,14.2115,14.1859,14.2051,139600.0
2006-09-18 13:30:00,22.23,22.23,22.21,22.23,152000.0,14.2051,14.2051,14.1923,14.2051,152000.0
2006-09-18 14:00:00,22.22,22.23,22.19,22.21,243600.0,14.1987,14.2051,14.1795,14.1923,243600.0
2006-09-18 14:30:00,22.21,22.22,22.18,22.2,216200.0,14.1923,14.1987,14.1731,14.1859,216200.0
2006-09-18 15:00:00,22.2,22.23,22.18,22.19,254400.0,14.1859,14.2051,14.1731,14.1795,254400.0
2006-09-18 15:30:00,22.2,22.22,22.18,22.2,567800.0,14.1859,14.1987,14.1731,14.1859,567800.0
2006-09-19 09:30:00,22.25,22.25,22.1,22.19,204200.0,14.2178,14.2178,14.122,14.1795,204200.0
2006-09-19 10:00:00,22.2,22.23,22.11,22.18,494200.0,14.1859,14.2051,14.1284,14.1731,494200.0
2006-09-19 10:30:00,22.18,22.18,22.09,22.1,222200.0,14.1731,14.1731,14.1156,14.122,222200.0
2006-09-19 11:00:00,22.09,22.11,22.06,22.07,163800.0,14.1156,14.1284,14.0964,14.1028,163800.0
2006-09-19 11:30:00,22.07,22.07,22.04,22.05,262800.0,14.1028,14.1028,14.0836,14.09,262800.0
2006-09-19 12:00:00,22.05,22.09,22.03,22.08,123600.0,14.09,14.1156,14.0773,14.1092,123600.0
2006-09-19 12:30:00,22.07,22.1,22.07,22.09,86600.0,14.1028,14.122,14.1028,14.1156,86600.0
2006-09-19 13:00:00,22.09,22.1,22.02,22.03,216600.0,14.1156,14.122,14.0709,14.0773,216600.0
2006-09-19 13:30:00,22.03,22.07,22.02,22.05,155400.0,14.0773,14.1028,14.0709,14.09,155400.0
2006-09-19 14:00:00,22.04,22.07,22.04,22.06,177600.0,14.0836,14.1028,14.0836,14.0964,177600.0
2006-09-19 14:30:00,22.06,22.07,22.0,22.0,310200.0,14.0964,14.1028,14.0581,14.0581,310200.0
2006-09-19 15:00:00,22.01,22.06,22.0,22.06,294400.0,14.0645,14.0964,14.0581,14.0964,294400.0
2006-09-19 15:30:00,22.05,22.08,22.05,22.08,502000.0,14.09,14.1092,14.09,14.1092,502000.0
2006-09-20 09:30:00,22.09,22.18,22.08,22.12,1077600.0,14.1156,14.1731,14.1092,14.1348,1077600.0
2006-09-20 10:00:00,22.13,22.18,22.11,22.17,438600.0,14.1412,14.1731,14.1284,14.1667,438600.0
2006-09-20 10:30:00,22.17,22.18,22.16,22.16,403400.0,14.1667,14.1731,14.1603,14.1603,403400.0
2006-09-20 11:00:00,22.16,22.18,22.14,22.18,269800.0,14.1603,14.1731,14.1475,14.1731,269800.0
2006-09-20 11:30:00,22.18,22.2,22.14,22.15,155200.0,14.1731,14.1859,14.1475,14.1539,155200.0
2006-09-20 12:00:00,22.15,22.18,22.14,22.18,104200.0,14.1539,14.1731,14.1475,14.1731,104200.0
2006-09-20 12:30:00,22.18,22.21,22.17,22.18,123200.0,14.1731,14.1923,14.1667,14.1731,123200.0
2006-09-20 13:00:00,22.18,22.22,22.17,22.21,148000.0,14.1731,14.1987,14.1667,14.1923,148000.0
2006-09-20 13:30:00,22.22,22.25,22.21,22.24,222200.0,14.1987,14.2178,14.1923,14.2115,222200.0
2006-09-20 14:00:00,22.24,22.25,22.2,22.2,507600.0,14.2115,14.2178,14.1859,14.1859,507600.0
2006-09-20 14:30:00,22.2,22.31,22.2,22.29,276800.0,14.1859,14.2562,14.1859,14.2434,276800.0
2006-09-20 15:00:00,22.3,22.5,22.29,22.5,775600.0,14.2498,14.3776,14.2434,14.3776,775600.0
2006-09-20 15:30:00,22.5,22.83,22.5,22.71,2188200.0,14.3776,14.5885,14.3776,14.5118,2188200.0
2006-09-21 09:30:00,22.77,22.84,22.73,22.74,289600.0,14.5501,14.5949,14.5246,14.531,289600.0
2006-09-21 10:00:00,22.75,22.77,22.71,22.76,466800.0,14.5373,14.5501,14.5118,14.5437,466800.0
2006-09-21 10:30:00,22.76,22.79,22.75,22.78,449000.0,14.5437,14.5629,14.5373,14.5565,449000.0
2006-09-21 11:00:00,22.77,22.83,22.76,22.81,280400.0,14.5501,14.5885,14.5437,14.5757,280400.0
2006-09-21 11:30:00,22.81,22.81,22.76,22.79,243600.0,14.5757,14.5757,14.5437,14.5629,243600.0
2006-09-21 12:00:00,22.79,22.79,22.72,22.74,385200.0,14.5629,14.5629,14.5182,14.531,385200.0
2006-09-21 12:30:00,22.74,22.79,22.72,22.78,221000.0,14.531,14.5629,14.5182,14.5565,221000.0
2006-09-21 13:00:00,22.78,22.8,22.75,22.75,157200.0,14.5565,14.5693,14.5373,14.5373,157200.0
2006-09-21 13:30:00,22.75,22.78,22.73,22.78,235400.0,14.5373,14.5565,14.5246,14.5565,235400.0
2006-09-21 14:00:00,22.77,22.79,22.68,22.68,377000.0,14.5501,14.5629,14.4926,14.4926,377000.0
2006-09-21 14:30:00,22.67,22.67,22.59,22.61,375000.0,14.4862,14.4862,14.4351,14.4479,375000.0
2006-09-21 15:00:00,22.61,22.66,22.6,22.66,341400.0,14.4479,14.4798,14.4415,14.4798,341400.0
2006-09-21 15:30:00,22.66,22.68,22.64,22.67,479400.0,14.4798,14.4926,14.4671,14.4862,479400.0
2006-09-22 09:30:00,22.68,22.79,22.63,22.75,315800.0,14.4926,14.5629,14.4607,14.5373,315800.0
2006-09-22 10:00:00,22.75,22.77,22.64,22.72,257800.0,14.5373,14.5501,14.4671,14.5182,257800.0
2006-09-22 10:30:00,22.72,22.73,22.68,22.7,120600.0,14.5182,14.5246,14.4926,14.5054,120600.0
2006-09-22 11:00:00,22.7,22.72,22.67,22.71,152000.0,14.5054,14.5182,14.4862,14.5118,152000.0
2006-09-22 11:30:00,22.72,22.73,22.64,22.68,156400.0,14.5182,14.5246,14.4671,14.4926,156400.0
2006-09-22 12:00:00,22.68,22.68,22.64,22.64,104200.0,14.4926,14.4926,14.4671,14.4671,104200.0
2006-09-22 12:30:00,22.64,22.66,22.61,22.64,120800.0,14.4671,14.4798,14.4479,14.4671,120800.0
2006-09-22 13:00:00,22.64,22.64,22.58,22.61,141400.0,14.4671,14.4671,14.4287,14.4479,141400.0
2006-09-22 13:30:00,22.61,22.61,22.59,22.6,170200.0,14.4479,14.4479,14.4351,14.4415,170200.0
2006-09-22 14:00:00,22.6,22.61,22.59,22.6,169000.0,14.4415,14.4479,14.4351,14.4415,169000.0
2006-09-22 14:30:00,22.6,22.6,22.56,22.57,213600.0,14.4415,14.4415,14.4159,14.4223,213600.0
2006-09-22 15:00:00,22.57,22.63,22.56,22.62,199600.0,14.4223,14.4607,14.4159,14.4543,199600.0
2006-09-22 15:30:00,22.62,22.67,22.58,22.61,303600.0,14.4543,14.4862,14.4287,14.4479,303600.0
2006-09-25 09:30:00,22.68,22.71,22.63,22.68,228200.0,14.4926,14.5118,14.4607,14.4926,228200.0
2006-09-25 10:00:00,22.67,22.7,22.58,22.58,172800.0,14.4862,14.5054,14.4287,14.4287,172800.0
2006-09-25 10:30:00,22.58,22.6,22.5,22.59,111200.0,14.4287,14.4415,14.3776,14.4351,111200.0
2006-09-25 11:00:00,22.59,22.63,22.57,22.6,372200.0,14.4351,14.4607,14.4223,14.4415,372200.0
2006-09-25 11:30:00,22.61,22.62,22.58,22.59,122800.0,14.4479,14.4543,14.4287,14.4351,122800.0
2006-09-25 12:00:00,22.59,22.63,22.57,22.6,334600.0,14.4351,14.4607,14.4223,14.4415,334600.0
2006-09-25 12:30:00,22.6,22.67,22.6,22.67,108400.0,14.4415,14.4862,14.4415,14.4862,108400.0
2006-09-25 13:00:00,22.67,22.7,22.64,22.65,187000.0,14.4862,14.5054,14.4671,14.4734,187000.0
2006-09-25 13:30:00,22.65,22.67,22.64,22.65,91200.0,14.4734,14.4862,14.4671,14.4734,91200.0
2006-09-25 14:00:00,22.65,22.72,22.65,22.71,210800.0,14.4734,14.5182,14.4734,14.5118,210800.0
2006-09-25 14:30:00,22.72,22.73,22.67,22.71,300200.0,14.5182,14.5246,14.4862,14.5118,300200.0
2006-09-25 15:00:00,22.71,22.75,22.67,22.7,836600.0,14.5118,14.5373,14.4862,14.5054,836600.0
2006-09-25 15:30:00,22.7,22.71,22.66,22.69,476000.0,14.5054,14.5118,14.4798,14.499,476000.0
2006-09-26 09:30:00,22.84,22.87,22.78,22.86,555400.0,14.5949,14.614,14.5565,14.6076,555400.0
2006-09-26 10:00:00,22.86,22.98,22.85,22.98,554600.0,14.6076,14.6843,14.6012,14.6843,554600.0
2006-09-26 10:30:00,22.98,22.99,22.86,22.87,178800.0,14.6843,14.6907,14.6076,14.614,178800.0
2006-09-26 11:00:00,22.87,22.89,22.77,22.78,214200.0,14.614,14.6268,14.5501,14.5565,214200.0
2006-09-26 11:30:00,22.76,22.77,22.67,22.67,237600.0,14.5437,14.5501,14.4862,14.4862,237600.0
2006-09-26 12:00:00,22.66,22.75,22.63,22.74,194600.0,14.4798,14.5373,14.4607,14.531,194600.0
2006-09-26 12:30:00,22.75,22.76,22.71,22.71,181600.0,14.5373,14.5437,14.5118,14.5118,181600.0
2006-09-26 13:00:00,22.73,22.74,22.68,22.72,101200.0,14.5246,14.531,14.4926,14.5182,101200.0
2006-09-26 13:30:00,22.71,22.77,22.71,22.76,160600.0,14.5118,14.5501,14.5118,14.5437,160600.0
2006-09-26 14:00:00,22.76,22.77,22.71,22.75,243200.0,14.5437,14.5501,14.5118,14.5373,243200.0
2006-09-26 14:30:00,22.75,22.78,22.72,22.75,224000.0,14.5373,14.5565,14.5182,14.5373,224000.0
2006-09-26 15:00:00,22.75,22.8,22.72,22.79,324800.0,14.5373,14.5693,14.5182,14.5629,324800.0
2006-09-26 15:30:00,22.78,22.81,22.74,22.78,248000.0,14.5565,14.5757,14.531,14.5565,248000.0
2006-09-27 09:30:00,22.77,22.81,22.67,22.77,352800.0,14.5501,14.5757,14.4862,14.5501,352800.0
2006-09-27 10:00:00,22.78,22.84,22.75,22.8,450200.0,14.5565,14.5949,14.5373,14.5693,450200.0
2006-09-27 10:30:00,22.84,22.86,22.82,22.86,316000.0,14.5949,14.6076,14.5821,14.6076,316000.0
2006-09-27 11:00:00,22.86,22.89,22.84,22.86,327400.0,14.6076,14.6268,14.5949,14.6076,327400.0
2006-09-27 11:30:00,22.86,22.95,22.86,22.94,260200.0,14.6076,14.6651,14.6076,14.6588,260200.0
2006-09-27 12:00:00,22.95,22.97,22.92,22.92,180000.0,14.6651,14.6779,14.646,14.646,180000.0
2006-09-27 12:30:00,22.92,22.94,22.92,22.93,135200.0,14.646,14.6588,14.646,14.6524,135200.0
2006-09-27 13:00:00,22.93,22.95,22.89,22.93,118600.0,14.6524,14.6651,14.6268,14.6524,118600.0
2006-09-27 13:30:00,22.93,22.95,22.86,22.88,116600.0,14.6524,14.6651,14.6076,14.6204,116600.0
2006-09-27 14:00:00,22.88,22.89,22.79,22.81,243200.0,14.6204,14.6268,14.5629,14.5757,243200.0
2006-09-27 14:30:00,22.81,22.83,22.78,22.82,102200.0,14.5757,14.5885,14.5565,14.5821,102200.0
2006-09-27 15:00:00,22.83,22.83,22.76,22.77,109000.0,14.5885,14.5885,14.5437,14.5501,109000.0
2006-09-27 15:30:00,22.77,22.78,22.74,22.75,336800.0,14.5501,14.5565,14.531,14.5373,336800.0
2006-09-28 09:30:00,22.75,22.9,22.74,22.82,251400.0,14.5373,14.6332,14.531,14.5821,251400.0
2006-09-28 10:00:00,22.82,22.93,22.81,22.92,175400.0,14.5821,14.6524,14.5757,14.646,175400.0
2006-09-28 10:30:00,22.93,22.93,22.88,22.89,290800.0,14.6524,14.6524,14.6204,14.6268,290800.0
2006-09-28 11:00:00,22.89,22.92,22.88,22.89,148800.0,14.6268,14.646,14.6204,14.6268,148800.0
2006-09-28 11:30:00,22.9,22.92,22.88,22.9,73000.0,14.6332,14.646,14.6204,14.6332,73000.0
2006-09-28 12:00:00,22.9,22.93,22.88,22.93,193400.0,14.6332,14.6524,14.6204,14.6524,193400.0
2006-09-28 12:30:00,22.93,22.93,22.89,22.9,80800.0,14.6524,14.6524,14.6268,14.6332,80800.0
2006-09-28 13:00:00,22.89,22.97,22.85,22.96,170600.0,14.6268,14.6779,14.6012,14.6715,170600.0
2006-09-28 13:30:00,22.96,22.96,22.93,22.93,151200.0,14.6715,14.6715,14.6524,14.6524,151200.0
2006-09-28 14:00:00,22.93,22.97,22.92,22.93,208600.0,14.6524,14.6779,14.646,14.6524,208600.0
2006-09-28 14:30:00,22.93,22.93,22.9,22.91,176200.0,14.6524,14.6524,14.6332,14.6396,176200.0
2006-09-28 15:00:00,22.91,22.95,22.91,22.93,161400.0,14.6396,14.6651,14.6396,14.6524,161400.0
2006-09-28 15:30:00,22.93,23.02,22.93,23.0,493800.0,14.6524,14.7099,14.6524,14.6971,493800.0
2006-09-29 09:30:00,22.97,23.0,22.91,22.96,501600.0,14.6779,14.6971,14.6396,14.6715,501600.0
2006-09-29 10:00:00,22.96,22.99,22.88,22.88,253000.0,14.6715,14.6907,14.6204,14.6204,253000.0
2006-09-29 10:30:00,22.88,22.9,22.86,22.87,120000.0,14.6204,14.6332,14.6076,14.614,120000.0
2006-09-29 11:00:00,22.87,22.88,22.81,22.82,135400.0,14.614,14.6204,14.5757,14.5821,135400.0
2006-09-29 11:30:00,22.82,22.9,22.81,22.89,95200.0,14.5821,14.6332,14.5757,14.6268,95200.0
2006-09-29 12:00:00,22.88,22.91,22.88,22.89,195400.0,14.6204,14.6396,14.6204,14.6268,195400.0
2006-09-29 12:30:00,22.89,22.9,22.88,22.88,48800.0,14.6268,14.6332,14.6204,14.6204,48800.0
2006-09-29 13:00:00,22.89,22.9,22.85,22.85,128000.0,14.6268,14.6332,14.6012,14.6012,128000.0
2006-09-29 13:30:00,22.85,22.88,22.85,22.85,158000.0,14.6012,14.6204,14.6012,14.6012,158000.0
2006-09-29 14:00:00,22.85,22.85,22.81,22.84,61600.0,14.6012,14.6012,14.5757,14.5949,61600.0
2006-09-29 14:30:00,22.85,22.88,22.83,22.83,113000.0,14.6012,14.6204,14.5885,14.5885,113000.0
2006-09-29 15:00:00,22.83,22.86,22.83,22.86,182200.0,14.5885,14.6076,14.5885,14.6076,182200.0
2006-09-29 15:30:00,22.85,22.88,22.83,22.86,441200.0,14.6012,14.6204,14.5885,14.6076,441200.0
2006-10-02 09:30:00,22.8,22.81,22.75,22.76,259000.0,14.5693,14.5757,14.5373,14.5437,259000.0
2006-10-02 10:00:00,22.77,22.82,22.73,22.73,183000.0,14.5501,14.5821,14.5246,14.5246,183000.0
2006-10-02 10:30:00,22.74,22.79,22.73,22.79,86600.0,14.531,14.5629,14.5246,14.5629,86600.0
2006-10-02 11:00:00,22.78,22.79,22.74,22.74,84400.0,14.5565,14.5629,14.531,14.531,84400.0
2006-10-02 11:30:00,22.74,22.74,22.68,22.68,127000.0,14.531,14.531,14.4926,14.4926,127000.0
2006-10-02 12:00:00,22.69,22.69,22.65,22.66,99200.0,14.499,14.499,14.4734,14.4798,99200.0
2006-10-02 12:30:00,22.67,22.68,22.66,22.68,86800.0,14.4862,14.4926,14.4798,14.4926,86800.0
2006-10-02 13:00:00,22.68,22.7,22.67,22.69,68200.0,14.4926,14.5054,14.4862,14.499,68200.0
2006-10-02 13:30:00,22.69,22.7,22.68,22.69,155400.0,14.499,14.5054,14.4926,14.499,155400.0
2006-10-02 14:00:00,22.69,22.7,22.68,22.68,89800.0,14.499,14.5054,14.4926,14.4926,89800.0
2006-10-02 14:30:00,22.7,22.7,22.68,22.69,112800.0,14.5054,14.5054,14.4926,14.499,112800.0
2006-10-02 15:00:00,22.69,22.71,22.68,22.68,173800.0,14.499,14.5118,14.4926,14.4926,173800.0
2006-10-02 15:30:00,22.69,22.75,22.68,22.75,187000.0,14.499,14.5373,14.4926,14.5373,187000.0
2006-10-03 09:30:00,22.69,22.76,22.65,22.75,283400.0,14.499,14.5437,14.4734,14.5373,283400.0
2006-10-03 10:00:00,22.74,22.77,22.68,22.71,198600.0,14.531,14.5501,14.4926,14.5118,198600.0
2006-10-03 10:30:00,22.71,22.72,22.69,22.7,261800.0,14.5118,14.5182,14.499,14.5054,261800.0
2006-10-03 11:00:00,22.7,22.74,22.66,22.72,245400.0,14.5054,14.531,14.4798,14.5182,245400.0
2006-10-03 11:30:00,22.72,22.76,22.68,22.75,134200.0,14.5182,14.5437,14.4926,14.5373,134200.0
2006-10-03 12:00:00,22.75,22.77,22.68,22.68,225800.0,14.5373,14.5501,14.4926,14.4926,225800.0
2006-10-03 12:30:00,22.68,22.68,22.64,22.65,343400.0,14.4926,14.4926,14.4671,14.4734,343400.0
2006-10-03 13:00:00,22.65,22.66,22.58,22.59,276400.0,14.4734,14.4798,14.4287,14.4351,276400.0
2006-10-03 13:30:00,22.6,22.61,22.53,22.53,461400.0,14.4415,14.4479,14.3968,14.3968,461400.0
2006-10-03 14:00:00,22.53,22.61,22.53,22.54,225400.0,14.3968,14.4479,14.3968,14.4032,225400.0
2006-10-03 14:30:00,22.54,22.61,22.53,22.57,203600.0,14.4032,14.4479,14.3968,14.4223,203600.0
2006-10-03 15:00:00,22.57,22.57,22.5,22.51,372600.0,14.4223,14.4223,14.3776,14.384,372600.0
2006-10-03 15:30:00,22.52,22.6,22.51,22.59,507600.0,14.3904,14.4415,14.384,14.4351,507600.0
2006-10-04 09:30:00,22.52,22.68,22.52,22.6,223200.0,14.3904,14.4926,14.3904,14.4415,223200.0
2006-10-04 10:00:00,22.6,22.68,22.56,22.66,169400.0,14.4415,14.4926,14.4159,14.4798,169400.0
2006-10-04 10:30:00,22.66,22.75,22.66,22.68,132600.0,14.4798,14.5373,14.4798,14.4926,132600.0
2006-10-04 11:00:00,22.68,22.72,22.67,22.7,159000.0,14.4926,14.5182,14.4862,14.5054,159000.0
2006-10-04 11:30:00,22.7,22.72,22.67,22.68,270000.0,14.5054,14.5182,14.4862,14.4926,270000.0
2006-10-04 12:00:00,22.68,22.75,22.67,22.75,197400.0,14.4926,14.5373,14.4862,14.5373,197400.0
2006-10-04 12:30:00,22.75,22.78,22.74,22.75,92800.0,14.5373,14.5565,14.531,14.5373,92800.0
2006-10-04 13:00:00,22.75,22.77,22.72,22.76,84600.0,14.5373,14.5501,14.5182,14.5437,84600.0
2006-10-04 13:30:00,22.78,22.82,22.77,22.8,95600.0,14.5565,14.5821,14.5501,14.5693,95600.0
2006-10-04 14:00:00,22.8,22.83,22.77,22.79,121800.0,14.5693,14.5885,14.5501,14.5629,121800.0
2006-10-04 14:30:00,22.79,22.81,22.78,22.79,167000.0,14.5629,14.5757,14.5565,14.5629,167000.0
2006-10-04 15:00:00,22.79,22.79,22.75,22.76,247400.0,14.5629,14.5629,14.5373,14.5437,247400.0
2006-10-04 15:30:00,22.76,22.85,22.75,22.84,386200.0,14.5437,14.6012,14.5373,14.5949,386200.0
2006-10-05 09:30:00,22.83,22.86,22.75,22.83,152200.0,14.5885,14.6076,14.5373,14.5885,152200.0
2006-10-05 10:00:00,22.85,22.86,22.82,22.86,133000.0,14.6012,14.6076,14.5821,14.6076,133000.0
2006-10-05 10:30:00,22.86,22.86,22.8,22.83,191800.0,14.6076,14.6076,14.5693,14.5885,191800.0
2006-10-05 11:00:00,22.83,22.84,22.78,22.79,213600.0,14.5885,14.5949,14.5565,14.5629,213600.0
2006-10-05 11:30:00,22.79,22.8,22.74,22.75,172800.0,14.5629,14.5693,14.531,14.5373,172800.0
2006-10-05 12:00:00,22.75,22.81,22.75,22.8,63000.0,14.5373,14.5757,14.5373,14.5693,63000.0
2006-10-05 12:30:00,22.8,22.83,22.77,22.83,87800.0,14.5693,14.5885,14.5501,14.5885,87800.0
2006-10-05 13:00:00,22.82,22.84,22.81,22.82,67200.0,14.5821,14.5949,14.5757,14.5821,67200.0
2006-10-05 13:30:00,22.81,22.85,22.8,22.8,155000.0,14.5757,14.6012,14.5693,14.5693,155000.0
2006-10-05 14:00:00,22.81,22.84,22.79,22.84,81800.0,14.5757,14.5949,14.5629,14.5949,81800.0
2006-10-05 14:30:00,22.84,22.84,22.79,22.79,125200.0,14.5949,14.5949,14.5629,14.5629,125200.0
2006-10-05 15:00:00,22.8,22.83,22.79,22.83,144600.0,14.5693,14.5885,14.5629,14.5885,144600.0
2006-10-05 15:30:00,22.83,22.83,22.76,22.78,237400.0,14.5885,14.5885,14.5437,14.5565,237400.0
2006-10-06 09:30:00,22.8,22.83,22.73,22.79,249400.0,14.5693,14.5885,14.5246,14.5629,249400.0
2006-10-06 10:00:00,22.79,22.82,22.77,22.79,130200.0,14.5629,14.5821,14.5501,14.5629,130200.0
2006-10-06 10:30:00,22.79,22.84,22.78,22.82,96400.0,14.5629,14.5949,14.5565,14.5821,96400.0
2006-10-06 11:00:00,22.82,22.82,22.79,22.81,240200.0,14.5821,14.5821,14.5629,14.5757,240200.0
2006-10-06 11:30:00,22.81,22.83,22.8,22.82,160600.0,14.5757,14.5885,14.5693,14.5821,160600.0
2006-10-06 12:00:00,22.82,22.86,22.82,22.85,146200.0,14.5821,14.6076,14.5821,14.6012,146200.0
2006-10-06 12:30:00,22.85,22.88,22.84,22.88,227600.0,14.6012,14.6204,14.5949,14.6204,227600.0
2006-10-06 13:00:00,22.88,22.92,22.85,22.9,306200.0,14.6204,14.646,14.6012,14.6332,306200.0
2006-10-06 13:30:00,22.91,22.91,22.86,22.89,379200.0,14.6396,14.6396,14.6076,14.6268,379200.0
2006-10-06 14:00:00,22.89,22.9,22.87,22.89,120800.0,14.6268,14.6332,14.614,14.6268,120800.0
2006-10-06 14:30:00,22.89,22.91,22.88,22.89,250000.0,14.6268,14.6396,14.6204,14.6268,250000.0
2006-10-06 15:00:00,22.89,22.92,22.88,22.91,322000.0,14.6268,14.646,14.6204,14.6396,322000.0
2006-10-06 15:30:00,22.91,22.95,22.9,22.94,446400.0,14.6396,14.6651,14.6332,14.6588,446400.0
2006-10-09 09:30:00,22.98,22.98,22.88,22.9,148400.0,14.6843,14.6843,14.6204,14.6332,148400.0
2006-10-09 10:00:00,22.89,22.89,22.81,22.83,187800.0,14.6268,14.6268,14.5757,14.5885,187800.0
2006-10-09 10:30:00,22.83,22.88,22.83,22.86,100200.0,14.5885,14.6204,14.5885,14.6076,100200.0
2006-10-09 11:00:00,22.86,22.87,22.85,22.86,54400.0,14.6076,14.614,14.6012,14.6076,54400.0
2006-10-09 11:30:00,22.86,22.86,22.83,22.83,71800.0,14.6076,14.6076,14.5885,14.5885,71800.0
2006-10-09 12:00:00,22.83,22.85,22.83,22.84,80000.0,14.5885,14.6012,14.5885,14.5949,80000.0
2006-10-09 12:30:00,22.84,22.85,22.82,22.82,96800.0,14.5949,14.6012,14.5821,14.5821,96800.0
2006-10-09 13:00:00,22.82,22.84,22.81,22.82,62800.0,14.5821,14.5949,14.5757,14.5821,62800.0
2006-10-09 13:30:00,22.83,22.85,22.81,22.82,105600.0,14.5885,14.6012,14.5757,14.5821,105600.0
2006-10-09 14:00:00,22.81,22.83,22.8,22.83,91400.0,14.5757,14.5885,14.5693,14.5885,91400.0
2006-10-09 14:30:00,22.82,22.83,22.8,22.83,125800.0,14.5821,14.5885,14.5693,14.5885,125800.0
2006-10-09 15:00:00,22.83,22.84,22.81,22.82,125200.0,14.5885,14.5949,14.5757,14.5821,125200.0
2006-10-09 15:30:00,22.82,22.85,22.81,22.84,176600.0,14.5821,14.6012,14.5757,14.5949,176600.0
2006-10-10 09:30:00,22.83,22.83,22.67,22.71,143000.0,14.5885,14.5885,14.4862,14.5118,143000.0
2006-10-10 10:00:00,22.71,22.72,22.65,22.68,99600.0,14.5118,14.5182,14.4734,14.4926,99600.0
2006-10-10 10:30:00,22.67,22.73,22.66,22.67,121400.0,14.4862,14.5246,14.4798,14.4862,121400.0
2006-10-10 11:00:00,22.67,22.72,22.65,22.68,220800.0,14.4862,14.5182,14.4734,14.4926,220800.0
2006-10-10 11:30:00,22.68,22.72,22.66,22.7,160400.0,14.4926,14.5182,14.4798,14.5054,160400.0
2006-10-10 12:00:00,22.7,22.71,22.63,22.66,227600.0,14.5054,14.5118,14.4607,14.4798,227600.0
2006-10-10 12:30:00,22.66,22.68,22.61,22.67,216000.0,14.4798,14.4926,14.4479,14.4862,216000.0
2006-10-10 13:00:00,22.67,22.7,22.63,22.69,175600.0,14.4862,14.5054,14.4607,14.499,175600.0
2006-10-10 13:30:00,22.68,22.73,22.67,22.73,117400.0,14.4926,14.5246,14.4862,14.5246,117400.0
2006-10-10 14:00:00,22.73,22.76,22.71,22.75,209400.0,14.5246,14.5437,14.5118,14.5373,209400.0
2006-10-10 14:30:00,22.75,22.79,22.75,22.79,168600.0,14.5373,14.5629,14.5373,14.5629,168600.0
2006-10-10 15:00:00,22.79,22.81,22.78,22.81,205200.0,14.5629,14.5757,14.5565,14.5757,205200.0
2006-10-10 15:30:00,22.81,22.81,22.75,22.79,433400.0,14.5757,14.5757,14.5373,14.5629,433400.0
2006-10-11 09:30:00,22.79,22.83,22.72,22.75,168200.0,14.5629,14.5885,14.5182,14.5373,168200.0
2006-10-11 10:00:00,22.75,22.81,22.74,22.8,122800.0,14.5373,14.5757,14.531,14.5693,122800.0
2006-10-11 10:30:00,22.8,22.83,22.75,22.8,163400.0,14.5693,14.5885,14.5373,14.5693,163400.0
2006-10-11 11:00:00,22.8,22.83,22.77,22.81,133400.0,14.5693,14.5885,14.5501,14.5757,133400.0
2006-10-11 11:30:00,22.82,22.84,22.79,22.82,162800.0,14.5821,14.5949,14.5629,14.5821,162800.0
2006-10-11 12:00:00,22.83,22.86,22.82,22.86,174000.0,14.5885,14.6076,14.5821,14.6076,174000.0
2006-10-11 12:30:00,22.86,22.97,22.86,22.95,218400.0,14.6076,14.6779,14.6076,14.6651,218400.0
2006-10-11 13:00:00,22.94,22.96,22.88,22.89,109000.0,14.6588,14.6715,14.6204,14.6268,109000.0
2006-10-11 13:30:00,22.9,22.9,22.86,22.88,75000.0,14.6332,14.6332,14.6076,14.6204,75000.0
2006-10-11 14:00:00,22.88,22.9,22.83,22.87,265800.0,14.6204,14.6332,14.5885,14.614,265800.0
2006-10-11 14:30:00,22.87,22.87,22.8,22.85,162800.0,14.614,14.614,14.5693,14.6012,162800.0
2006-10-11 15:00:00,22.85,22.93,22.83,22.9,219600.0,14.6012,14.6524,14.5885,14.6332,219600.0
2006-10-11 15:30:00,22.9,22.91,22.87,22.89,326000.0,14.6332,14.6396,14.614,14.6268,326000.0
2006-10-12 09:30:00,22.96,22.96,22.82,22.85,168000.0,14.6715,14.6715,14.5821,14.6012,168000.0
2006-10-12 10:00:00,22.84,22.87,22.8,22.82,121200.0,14.5949,14.614,14.5693,14.5821,121200.0
2006-10-12 10:30:00,22.82,22.84,22.79,22.82,316600.0,14.5821,14.5949,14.5629,14.5821,316600.0
2006-10-12 11:00:00,22.82,22.84,22.8,22.8,148400.0,14.5821,14.5949,14.5693,14.5693,148400.0
2006-10-12 11:30:00,22.8,22.81,22.77,22.77,191600.0,14.5693,14.5757,14.5501,14.5501,191600.0
2006-10-12 12:00:00,22.77,22.78,22.74,22.74,60400.0,14.5501,14.5565,14.531,14.531,60400.0
2006-10-12 12:30:00,22.73,22.75,22.72,22.72,66200.0,14.5246,14.5373,14.5182,14.5182,66200.0
2006-10-12 13:00:00,22.73,22.77,22.73,22.75,70000.0,14.5246,14.5501,14.5246,14.5373,70000.0
2006-10-12 13:30:00,22.75,22.75,22.71,22.73,48400.0,14.5373,14.5373,14.5118,14.5246,48400.0
2006-10-12 14:00:00,22.73,22.75,22.71,22.72,113600.0,14.5246,14.5373,14.5118,14.5182,113600.0
2006-10-12 14:30:00,22.72,22.72,22.7,22.7,141600.0,14.5182,14.5182,14.5054,14.5054,141600.0
2006-10-12 15:00:00,22.7,22.73,22.68,22.71,207400.0,14.5054,14.5246,14.4926,14.5118,207400.0
2006-10-12 15:30:00,22.71,22.71,22.68,22.69,260800.0,14.5118,14.5118,14.4926,14.499,260800.0
2006-10-13 09:30:00,22.63,22.7,22.6,22.65,184200.0,14.4607,14.5054,14.4415,14.4734,184200.0
2006-10-13 10:00:00,22.68,22.73,22.64,22.72,184400.0,14.4926,14.5246,14.4671,14.5182,184400.0
2006-10-13 10:30:00,22.72,22.75,22.71,22.73,97400.0,14.5182,14.5373,14.5118,14.5246,97400.0
2006-10-13 11:00:00,22.72,22.73,22.69,22.71,150000.0,14.5182,14.5246,14.499,14.5118,150000.0
2006-10-13 11:30:00,22.71,22.71,22.65,22.65,118400.0,14.5118,14.5118,14.4734,14.4734,118400.0
2006-10-13 12:00:00,22.65,22.66,22.63,22.65,89200.0,14.4734,14.4798,14.4607,14.4734,89200.0
2006-10-13 12:30:00,22.65,22.69,22.65,22.67,75800.0,14.4734,14.499,14.4734,14.4862,75800.0
2006-10-13 13:00:00,22.67,22.68,22.65,22.66,154800.0,14.4862,14.4926,14.4734,14.4798,154800.0
2006-10-13 13:30:00,22.67,22.68,22.65,22.66,72200.0,14.4862,14.4926,14.4734,14.4798,72200.0
2006-10-13 14:00:00,22.66,22.68,22.62,22.62,123000.0,14.4798,14.4926,14.4543,14.4543,123000.0
2006-10-13 14:30:00,22.63,22.64,22.61,22.62,138600.0,14.4607,14.4671,14.4479,14.4543,138600.0
2006-10-13 15:00:00,22.62,22.65,22.59,22.64,194000.0,14.4543,14.4734,14.4351,14.4671,194000.0
2006-10-13 15:30:00,22.65,22.68,22.63,22.64,197800.0,14.4734,14.4926,14.4607,14.4671,197800.0
2006-10-16 09:30:00,22.63,22.64,22.57,22.63,148600.0,14.4607,14.4671,14.4223,14.4607,148600.0
2006-10-16 10:00:00,22.62,22.68,22.58,22.62,157600.0,14.4543,14.4926,14.4287,14.4543,157600.0
2006-10-16 10:30:00,22.61,22.63,22.57,22.59,143400.0,14.4479,14.4607,14.4223,14.4351,143400.0
2006-10-16 11:00:00,22.58,22.61,22.57,22.58,115400.0,14.4287,14.4479,14.4223,14.4287,115400.0
2006-10-16 11:30:00,22.58,22.63,22.58,22.61,81800.0,14.4287,14.4607,14.4287,14.4479,81800.0
2006-10-16 12:00:00,22.61,22.61,22.54,22.55,77800.0,14.4479,14.4479,14.4032,14.4095,77800.0
2006-10-16 12:30:00,22.55,22.55,22.52,22.52,91600.0,14.4095,14.4095,14.3904,14.3904,91600.0
2006-10-16 13:00:00,22.52,22.55,22.52,22.54,80800.0,14.3904,14.4095,14.3904,14.4032,80800.0
2006-10-16 13:30:00,22.55,22.58,22.54,22.58,87200.0,14.4095,14.4287,14.4032,14.4287,87200.0
2006-10-16 14:00:00,22.58,22.58,22.56,22.57,57600.0,14.4287,14.4287,14.4159,14.4223,57600.0
2006-10-16 14:30:00,22.56,22.57,22.55,22.55,115200.0,14.4159,14.4223,14.4095,14.4095,115200.0
2006-10-16 15:00:00,22.55,22.56,22.53,22.55,153600.0,14.4095,14.4159,14.3968,14.4095,153600.0
2006-10-16 15:30:00,22.55,22.61,22.55,22.58,231600.0,14.4095,14.4479,14.4095,14.4287,231600.0
2006-10-17 09:30:00,22.47,22.56,22.44,22.45,264600.0,14.3584,14.4159,14.3393,14.3456,264600.0
2006-10-17 10:00:00,22.44,22.49,22.43,22.47,82000.0,14.3393,14.3712,14.3329,14.3584,82000.0
2006-10-17 10:30:00,22.48,22.49,22.43,22.45,148200.0,14.3648,14.3712,14.3329,14.3456,148200.0
2006-10-17 11:00:00,22.45,22.48,22.43,22.43,157200.0,14.3456,14.3648,14.3329,14.3329,157200.0
2006-10-17 11:30:00,22.43,22.52,22.43,22.52,72200.0,14.3329,14.3904,14.3329,14.3904,72200.0
2006-10-17 12:00:00,22.52,22.52,22.48,22.5,79600.0,14.3904,14.3904,14.3648,14.3776,79600.0
2006-10-17 12:30:00,22.5,22.5,22.48,22.49,94200.0,14.3776,14.3776,14.3648,14.3712,94200.0
2006-10-17 13:00:00,22.48,22.51,22.48,22.5,162800.0,14.3648,14.384,14.3648,14.3776,162800.0
2006-10-17 13:30:00,22.52,22.52,22.45,22.46,94400.0,14.3904,14.3904,14.3456,14.352,94400.0
2006-10-17 14:00:00,22.46,22.48,22.44,22.45,163600.0,14.352,14.3648,14.3393,14.3456,163600.0
2006-10-17 14:30:00,22.45,22.5,22.45,22.49,296600.0,14.3456,14.3776,14.3456,14.3712,296600.0
2006-10-17 15:00:00,22.49,22.55,22.49,22.54,256800.0,14.3712,14.4095,14.3712,14.4032,256800.0
2006-10-17 15:30:00,22.54,22.58,22.52,22.58,279400.0,14.4032,14.4287,14.3904,14.4287,279400.0
2006-10-18 09:30:00,22.68,22.84,22.66,22.81,366600.0,14.4926,14.5949,14.4798,14.5757,366600.0
2006-10-18 10:00:00,22.81,22.85,22.77,22.81,206800.0,14.5757,14.6012,14.5501,14.5757,206800.0
2006-10-18 10:30:00,22.82,22.82,22.73,22.73,211600.0,14.5821,14.5821,14.5246,14.5246,211600.0
2006-10-18 11:00:00,22.73,22.78,22.72,22.75,249600.0,14.5246,14.5565,14.5182,14.5373,249600.0
2006-10-18 11:30:00,22.75,22.81,22.74,22.75,165600.0,14.5373,14.5757,14.531,14.5373,165600.0
2006-10-18 12:00:00,22.75,22.78,22.74,22.76,243800.0,14.5373,14.5565,14.531,14.5437,243800.0
2006-10-18 12:30:00,22.76,22.77,22.7,22.72,161400.0,14.5437,14.5501,14.5054,14.5182,161400.0
2006-10-18 13:00:00,22.72,22.73,22.66,22.66,104400.0,14.5182,14.5246,14.4798,14.4798,104400.0
2006-10-18 13:30:00,22.66,22.66,22.59,22.6,250000.0,14.4798,14.4798,14.4351,14.4415,250000.0
2006-10-18 14:00:00,22.6,22.62,22.57,22.61,216600.0,14.4415,14.4543,14.4223,14.4479,216600.0
2006-10-18 14:30:00,22.61,22.64,22.59,22.6,162800.0,14.4479,14.4671,14.4351,14.4415,162800.0
2006-10-18 15:00:00,22.6,22.6,22.56,22.58,228400.0,14.4415,14.4415,14.4159,14.4287,228400.0
2006-10-18 15:30:00,22.58,22.63,22.57,22.59,347200.0,14.4287,14.4607,14.4223,14.4351,347200.0
2006-10-19 09:30:00,22.55,22.56,22.38,22.39,197200.0,14.4095,14.4159,14.3009,14.3073,197200.0
2006-10-19 10:00:00,22.39,22.49,22.37,22.48,151000.0,14.3073,14.3712,14.2945,14.3648,151000.0
2006-10-19 10:30:00,22.48,22.49,22.44,22.44,106000.0,14.3648,14.3712,14.3393,14.3393,106000.0
2006-10-19 11:00:00,22.44,22.45,22.43,22.45,130600.0,14.3393,14.3456,14.3329,14.3456,130600.0
2006-10-19 11:30:00,22.45,22.5,22.43,22.48,304400.0,14.3456,14.3776,14.3329,14.3648,304400.0
2006-10-19 12:00:00,22.48,22.48,22.4,22.4,138000.0,14.3648,14.3648,14.3137,14.3137,138000.0
2006-10-19 12:30:00,22.41,22.42,22.38,22.38,66600.0,14.3201,14.3265,14.3009,14.3009,66600.0
2006-10-19 13:00:00,22.38,22.43,22.38,22.42,114200.0,14.3009,14.3329,14.3009,14.3265,114200.0
2006-10-19 13:30:00,22.42,22.43,22.36,22.38,86000.0,14.3265,14.3329,14.2881,14.3009,86000.0
2006-10-19 14:00:00,22.37,22.4,22.37,22.39,77000.0,14.2945,14.3137,14.2945,14.3073,77000.0
2006-10-19 14:30:00,22.39,22.42,22.36,22.38,88800.0,14.3073,14.3265,14.2881,14.3009,88800.0
2006-10-19 15:00:00,22.39,22.42,22.36,22.41,101600.0,14.3073,14.3265,14.2881,14.3201,101600.0
2006-10-19 15:30:00,22.41,22.48,22.39,22.46,328200.0,14.3201,14.3648,14.3073,14.352,328200.0
2006-10-20 09:30:00,22.53,22.6,22.47,22.6,743000.0,14.3968,14.4415,14.3584,14.4415,743000.0
2006-10-20 10:00:00,22.6,22.61,22.45,22.45,172800.0,14.4415,14.4479,14.3456,14.3456,172800.0
2006-10-20 10:30:00,22.43,22.44,22.36,22.42,109000.0,14.3329,14.3393,14.2881,14.3265,109000.0
2006-10-20 11:00:00,22.41,22.43,22.39,22.41,123800.0,14.3201,14.3329,14.3073,14.3201,123800.0
2006-10-20 11:30:00,22.4,22.43,22.39,22.41,150400.0,14.3137,14.3329,14.3073,14.3201,150400.0
2006-10-20 12:00:00,22.41,22.44,22.4,22.42,347000.0,14.3201,14.3393,14.3137,14.3265,347000.0
2006-10-20 12:30:00,22.42,22.44,22.41,22.42,47600.0,14.3265,14.3393,14.3201,14.3265,47600.0
2006-10-20 13:00:00,22.41,22.51,22.41,22.5,225200.0,14.3201,14.384,14.3201,14.3776,225200.0
2006-10-20 13:30:00,22.5,22.51,22.48,22.5,287200.0,14.3776,14.384,14.3648,14.3776,287200.0
2006-10-20 14:00:00,22.5,22.57,22.5,22.54,138600.0,14.3776,14.4223,14.3776,14.4032,138600.0
2006-10-20 14:30:00,22.54,22.57,22.54,22.56,118600.0,14.4032,14.4223,14.4032,14.4159,118600.0
2006-10-20 15:00:00,22.57,22.58,22.56,22.56,172000.0,14.4223,14.4287,14.4159,14.4159,172000.0
2006-10-20 15:30:00,22.56,22.63,22.55,22.61,426600.0,14.4159,14.4607,14.4095,14.4479,426600.0
2006-10-23 09:30:00,22.56,22.62,22.52,22.58,225200.0,14.4159,14.4543,14.3904,14.4287,225200.0
2006-10-23 10:00:00,22.59,22.6,22.52,22.59,123800.0,14.4351,14.4415,14.3904,14.4351,123800.0
2006-10-23 10:30:00,22.58,22.62,22.57,22.61,127800.0,14.4287,14.4543,14.4223,14.4479,127800.0
2006-10-23 11:00:00,22.61,22.66,22.6,22.62,127800.0,14.4479,14.4798,14.4415,14.4543,127800.0
2006-10-23 11:30:00,22.61,22.67,22.61,22.61,233000.0,14.4479,14.4862,14.4479,14.4479,233000.0
2006-10-23 12:00:00,22.61,22.64,22.59,22.59,112600.0,14.4479,14.4671,14.4351,14.4351,112600.0
2006-10-23 12:30:00,22.59,22.61,22.58,22.6,952600.0,14.4351,14.4479,14.4287,14.4415,952600.0
2006-10-23 13:00:00,22.59,22.6,22.55,22.6,97600.0,14.4351,14.4415,14.4095,14.4415,97600.0
2006-10-23 13:30:00,22.6,22.6,22.57,22.59,97600.0,14.4415,14.4415,14.4223,14.4351,97600.0
2006-10-23 14:00:00,22.59,22.59,22.55,22.58,164000.0,14.4351,14.4351,14.4095,14.4287,164000.0
2006-10-23 14:30:00,22.58,22.61,22.55,22.57,125000.0,14.4287,14.4479,14.4095,14.4223,125000.0
2006-10-23 15:00:00,22.56,22.58,22.52,22.53,185800.0,14.4159,14.4287,14.3904,14.3968,185800.0
2006-10-23 15:30:00,22.53,22.56,22.52,22.53,495200.0,14.3968,14.4159,14.3904,14.3968,495200.0
2006-10-24 09:30:00,22.5,22.57,22.5,22.51,243200.0,14.3776,14.4223,14.3776,14.384,243200.0
2006-10-24 10:00:00,22.52,22.56,22.5,22.53,226600.0,14.3904,14.4159,14.3776,14.3968,226600.0
2006-10-24 10:30:00,22.53,22.55,22.47,22.54,276600.0,14.3968,14.4095,14.3584,14.4032,276600.0
2006-10-24 11:00:00,22.54,22.55,22.5,22.5,230400.0,14.4032,14.4095,14.3776,14.3776,230400.0
2006-10-24 11:30:00,22.5,22.52,22.46,22.48,222800.0,14.3776,14.3904,14.352,14.3648,222800.0
2006-10-24 12:00:00,22.47,22.5,22.45,22.48,148400.0,14.3584,14.3776,14.3456,14.3648,148400.0
2006-10-24 12:30:00,22.49,22.49,22.33,22.36,543000.0,14.3712,14.3712,14.269,14.2881,543000.0
2006-10-24 13:00:00,22.37,22.42,22.33,22.35,138600.0,14.2945,14.3265,14.269,14.2817,138600.0
2006-10-24 13:30:00,22.35,22.36,22.28,22.31,198800.0,14.2817,14.2881,14.237,14.2562,198800.0
2006-10-24 14:00:00,22.31,22.32,22.25,22.3,206200.0,14.2562,14.2626,14.2178,14.2498,206200.0
2006-10-24 14:30:00,22.28,22.33,22.25,22.31,272200.0,14.237,14.269,14.2178,14.2562,272200.0
2006-10-24 15:00:00,22.31,22.34,22.29,22.29,398200.0,14.2562,14.2754,14.2434,14.2434,398200.0
2006-10-24 15:30:00,22.28,22.34,22.27,22.32,450800.0,14.237,14.2754,14.2306,14.2626,450800.0
2006-10-25 09:30:00,21.5,21.75,21.25,21.62,2339600.0,13.7386,13.8983,13.5788,13.8153,2339600.0
2006-10-25 10:00:00,21.63,21.68,21.47,21.68,2288600.0,13.8217,13.8536,13.7194,13.8536,2288600.0
2006-10-25 10:30:00,21.68,21.68,21.58,21.59,1000600.0,13.8536,13.8536,13.7897,13.7961,1000600.0
2006-10-25 11:00:00,21.59,21.6,21.55,21.56,483600.0,13.7961,13.8025,13.7705,13.7769,483600.0
2006-10-25 11:30:00,21.56,21.58,21.53,21.57,837800.0,13.7769,13.7897,13.7578,13.7833,837800.0
2006-10-25 12:00:00,21.57,21.58,21.54,21.57,487000.0,13.7833,13.7897,13.7641,13.7833,487000.0
2006-10-25 12:30:00,21.57,21.72,21.57,21.63,581800.0,13.7833,13.8792,13.7833,13.8217,581800.0
2006-10-25 13:00:00,21.63,21.8,21.63,21.8,438000.0,13.8217,13.9303,13.8217,13.9303,438000.0
2006-10-25 13:30:00,21.8,22.09,21.79,22.05,668000.0,13.9303,14.1156,13.9239,14.09,668000.0
2006-10-25 14:00:00,22.05,22.13,21.95,21.95,895400.0,14.09,14.1412,14.0261,14.0261,895400.0
2006-10-25 14:30:00,21.95,21.96,21.84,21.9,743800.0,14.0261,14.0325,13.9558,13.9942,743800.0
2006-10-25 15:00:00,21.9,21.93,21.84,21.87,848200.0,13.9942,14.0134,13.9558,13.975,848200.0
2006-10-25 15:30:00,21.86,21.86,21.8,21.81,645000.0,13.9686,13.9686,13.9303,13.9367,645000.0
2006-10-26 09:30:00,21.83,22.0,21.83,21.97,332200.0,13.9495,14.0581,13.9495,14.0389,332200.0
2006-10-26 10:00:00,21.98,22.18,21.98,22.16,775200.0,14.0453,14.1731,14.0453,14.1603,775200.0
2006-10-26 10:30:00,22.16,22.25,22.15,22.21,572400.0,14.1603,14.2178,14.1539,14.1923,572400.0
2006-10-26 11:00:00,22.2,22.29,22.2,22.28,652600.0,14.1859,14.2434,14.1859,14.237,652600.0
2006-10-26 11:30:00,22.29,22.43,22.27,22.43,522400.0,14.2434,14.3329,14.2306,14.3329,522400.0
2006-10-26 12:00:00,22.43,22.5,22.43,22.43,731600.0,14.3329,14.3776,14.3329,14.3329,731600.0
2006-10-26 12:30:00,22.43,22.46,22.38,22.45,534800.0,14.3329,14.352,14.3009,14.3456,534800.0
2006-10-26 13:00:00,22.45,22.52,22.45,22.49,563000.0,14.3456,14.3904,14.3456,14.3712,563000.0
2006-10-26 13:30:00,22.48,22.5,22.46,22.46,443200.0,14.3648,14.3776,14.352,14.352,443200.0
2006-10-26 14:00:00,22.46,22.5,22.43,22.46,701600.0,14.352,14.3776,14.3329,14.352,701600.0
2006-10-26 14:30:00,22.46,22.51,22.46,22.5,286600.0,14.352,14.384,14.352,14.3776,286600.0
2006-10-26 15:00:00,22.5,22.55,22.5,22.53,419200.0,14.3776,14.4095,14.3776,14.3968,419200.0
2006-10-26 15:30:00,22.53,22.61,22.5,22.57,856600.0,14.3968,14.4479,14.3776,14.4223,856600.0
2006-10-27 09:30:00,22.51,22.52,22.43,22.5,425800.0,14.384,14.3904,14.3329,14.3776,425800.0
2006-10-27 10:00:00,22.5,22.55,22.48,22.49,324600.0,14.3776,14.4095,14.3648,14.3712,324600.0
2006-10-27 10:30:00,22.48,22.53,22.47,22.5,275200.0,14.3648,14.3968,14.3584,14.3776,275200.0
2006-10-27 11:00:00,22.5,22.54,22.46,22.53,537200.0,14.3776,14.4032,14.352,14.3968,537200.0
2006-10-27 11:30:00,22.54,22.56,22.51,22.54,472600.0,14.4032,14.4159,14.384,14.4032,472600.0
2006-10-27 12:00:00,22.54,22.56,22.5,22.51,323400.0,14.4032,14.4159,14.3776,14.384,323400.0
2006-10-27 12:30:00,22.51,22.55,22.5,22.5,334600.0,14.384,14.4095,14.3776,14.3776,334600.0
2006-10-27 13:00:00,22.5,22.53,22.49,22.52,240600.0,14.3776,14.3968,14.3712,14.3904,240600.0
2006-10-27 13:30:00,22.52,22.54,22.48,22.52,441800.0,14.3904,14.4032,14.3648,14.3904,441800.0
2006-10-27 14:00:00,22.52,22.52,22.48,22.5,312800.0,14.3904,14.3904,14.3648,14.3776,312800.0
2006-10-27 14:30:00,22.5,22.55,22.5,22.5,337800.0,14.3776,14.4095,14.3776,14.3776,337800.0
2006-10-27 15:00:00,22.5,22.61,22.5,22.59,392400.0,14.3776,14.4479,14.3776,14.4351,392400.0
2006-10-27 15:30:00,22.59,22.6,22.5,22.56,676800.0,14.4351,14.4415,14.3776,14.4159,676800.0
2006-10-30 09:30:00,22.6,22.7,22.54,22.56,311000.0,14.4415,14.5054,14.4032,14.4159,311000.0
2006-10-30 10:00:00,22.56,22.58,22.54,22.56,161600.0,14.4159,14.4287,14.4032,14.4159,161600.0
2006-10-30 10:30:00,22.56,22.61,22.55,22.6,228000.0,14.4159,14.4479,14.4095,14.4415,228000.0
2006-10-30 11:00:00,22.61,22.67,22.6,22.63,273800.0,14.4479,14.4862,14.4415,14.4607,273800.0
2006-10-30 11:30:00,22.64,22.66,22.61,22.65,174800.0,14.4671,14.4798,14.4479,14.4734,174800.0
2006-10-30 12:00:00,22.65,22.66,22.63,22.64,206600.0,14.4734,14.4798,14.4607,14.4671,206600.0
2006-10-30 12:30:00,22.64,22.68,22.63,22.66,225400.0,14.4671,14.4926,14.4607,14.4798,225400.0
2006-10-30 13:00:00,22.66,22.74,22.64,22.73,254800.0,14.4798,14.531,14.4671,14.5246,254800.0
2006-10-30 13:30:00,22.73,22.77,22.72,22.77,359000.0,14.5246,14.5501,14.5182,14.5501,359000.0
2006-10-30 14:00:00,22.77,22.81,22.75,22.77,439400.0,14.5501,14.5757,14.5373,14.5501,439400.0
2006-10-30 14:30:00,22.77,22.79,22.75,22.75,304600.0,14.5501,14.5629,14.5373,14.5373,304600.0
2006-10-30 15:00:00,22.75,22.75,22.68,22.68,597800.0,14.5373,14.5373,14.4926,14.4926,597800.0
2006-10-30 15:30:00,22.68,22.71,22.67,22.71,343600.0,14.4926,14.5118,14.4862,14.5118,343600.0
2006-10-31 09:30:00,22.68,22.71,22.3,22.64,454000.0,14.4926,14.5118,14.2498,14.4671,454000.0
2006-10-31 10:00:00,22.63,22.63,22.52,22.55,612200.0,14.4607,14.4607,14.3904,14.4095,612200.0
2006-10-31 10:30:00,22.54,22.56,22.49,22.56,418000.0,14.4032,14.4159,14.3712,14.4159,418000.0
2006-10-31 11:00:00,22.56,22.57,22.51,22.54,299000.0,14.4159,14.4223,14.384,14.4032,299000.0
2006-10-31 11:30:00,22.54,22.56,22.49,22.5,247400.0,14.4032,14.4159,14.3712,14.3776,247400.0
2006-10-31 12:00:00,22.5,22.53,22.45,22.46,224800.0,14.3776,14.3968,14.3456,14.352,224800.0
2006-10-31 12:30:00,22.45,22.5,22.43,22.47,206000.0,14.3456,14.3776,14.3329,14.3584,206000.0
2006-10-31 13:00:00,22.47,22.47,22.42,22.46,204400.0,14.3584,14.3584,14.3265,14.352,204400.0
2006-10-31 13:30:00,22.46,22.49,22.41,22.41,158200.0,14.352,14.3712,14.3201,14.3201,158200.0
2006-10-31 14:00:00,22.42,22.42,22.34,22.34,274000.0,14.3265,14.3265,14.2754,14.2754,274000.0
2006-10-31 14:30:00,22.34,22.42,22.32,22.41,320000.0,14.2754,14.3265,14.2626,14.3201,320000.0
2006-10-31 15:00:00,22.41,22.42,22.31,22.38,276400.0,14.3201,14.3265,14.2562,14.3009,276400.0
2006-10-31 15:30:00,22.38,22.47,22.38,22.46,560400.0,14.3009,14.3584,14.3009,14.352,560400.0
2006-11-01 09:30:00,22.52,22.64,22.5,22.56,179400.0,14.3904,14.4671,14.3776,14.4159,179400.0
2006-11-01 10:00:00,22.55,22.6,22.48,22.49,212600.0,14.4095,14.4415,14.3648,14.3712,212600.0
2006-11-01 10:30:00,22.5,22.52,22.45,22.51,253200.0,14.3776,14.3904,14.3456,14.384,253200.0
2006-11-01 11:00:00,22.52,22.56,22.47,22.51,216200.0,14.3904,14.4159,14.3584,14.384,216200.0
2006-11-01 11:30:00,22.51,22.52,22.43,22.43,126600.0,14.384,14.3904,14.3329,14.3329,126600.0
2006-11-01 12:00:00,22.43,22.51,22.42,22.5,165000.0,14.3329,14.384,14.3265,14.3776,165000.0
2006-11-01 12:30:00,22.5,22.56,22.5,22.54,208000.0,14.3776,14.4159,14.3776,14.4032,208000.0
2006-11-01 13:00:00,22.53,22.58,22.52,22.57,160600.0,14.3968,14.4287,14.3904,14.4223,160600.0
2006-11-01 13:30:00,22.57,22.57,22.53,22.54,287800.0,14.4223,14.4223,14.3968,14.4032,287800.0
2006-11-01 14:00:00,22.53,22.58,22.53,22.57,233200.0,14.3968,14.4287,14.3968,14.4223,233200.0
2006-11-01 14:30:00,22.57,22.59,22.53,22.53,495600.0,14.4223,14.4351,14.3968,14.3968,495600.0
2006-11-01 15:00:00,22.53,22.55,22.5,22.55,503600.0,14.3968,14.4095,14.3776,14.4095,503600.0
2006-11-01 15:30:00,22.55,22.56,22.5,22.53,651600.0,14.4095,14.4159,14.3776,14.3968,651600.0
2006-11-02 09:30:00,22.44,22.57,22.42,22.51,350800.0,14.3393,14.4223,14.3265,14.384,350800.0
2006-11-02 10:00:00,22.5,22.54,22.48,22.49,244000.0,14.3776,14.4032,14.3648,14.3712,244000.0
2006-11-02 10:30:00,22.49,22.56,22.48,22.54,387600.0,14.3712,14.4159,14.3648,14.4032,387600.0
2006-11-02 11:00:00,22.54,22.58,22.53,22.56,209800.0,14.4032,14.4287,14.3968,14.4159,209800.0
2006-11-02 11:30:00,22.57,22.58,22.52,22.53,212600.0,14.4223,14.4287,14.3904,14.3968,212600.0
2006-11-02 12:00:00,22.53,22.57,22.53,22.56,115600.0,14.3968,14.4223,14.3968,14.4159,115600.0
2006-11-02 12:30:00,22.57,22.58,22.52,22.53,176800.0,14.4223,14.4287,14.3904,14.3968,176800.0
2006-11-02 13:00:00,22.53,22.58,22.53,22.58,203000.0,14.3968,14.4287,14.3968,14.4287,203000.0
2006-11-02 13:30:00,22.57,22.62,22.54,22.62,250200.0,14.4223,14.4543,14.4032,14.4543,250200.0
2006-11-02 14:00:00,22.62,22.63,22.59,22.61,228600.0,14.4543,14.4607,14.4351,14.4479,228600.0
2006-11-02 14:30:00,22.6,22.61,22.58,22.6,250200.0,14.4415,14.4479,14.4287,14.4415,250200.0
2006-11-02 15:00:00,22.6,22.61,22.58,22.6,400800.0,14.4415,14.4479,14.4287,14.4415,400800.0
2006-11-02 15:30:00,22.6,22.62,22.58,22.58,382600.0,14.4415,14.4543,14.4287,14.4287,382600.0
2006-11-03 09:30:00,22.69,22.69,22.51,22.54,247400.0,14.499,14.499,14.384,14.4032,247400.0
2006-11-03 10:00:00,22.54,22.55,22.49,22.49,209000.0,14.4032,14.4095,14.3712,14.3712,209000.0
2006-11-03 10:30:00,22.49,22.51,22.47,22.49,192000.0,14.3712,14.384,14.3584,14.3712,192000.0
2006-11-03 11:00:00,22.49,22.5,22.43,22.44,239000.0,14.3712,14.3776,14.3329,14.3393,239000.0
2006-11-03 11:30:00,22.43,22.47,22.37,22.37,188800.0,14.3329,14.3584,14.2945,14.2945,188800.0
2006-11-03 12:00:00,22.37,22.38,22.32,22.32,126600.0,14.2945,14.3009,14.2626,14.2626,126600.0
2006-11-03 12:30:00,22.33,22.36,22.32,22.34,177600.0,14.269,14.2881,14.2626,14.2754,177600.0
2006-11-03 13:00:00,22.33,22.34,22.3,22.3,298400.0,14.269,14.2754,14.2498,14.2498,298400.0
2006-11-03 13:30:00,22.3,22.36,22.3,22.36,200000.0,14.2498,14.2881,14.2498,14.2881,200000.0
2006-11-03 14:00:00,22.36,22.39,22.35,22.38,155600.0,14.2881,14.3073,14.2817,14.3009,155600.0
2006-11-03 14:30:00,22.38,22.38,22.33,22.34,163000.0,14.3009,14.3009,14.269,14.2754,163000.0
2006-11-03 15:00:00,22.34,22.34,22.29,22.32,260600.0,14.2754,14.2754,14.2434,14.2626,260600.0
2006-11-03 15:30:00,22.32,22.4,22.32,22.39,344800.0,14.2626,14.3137,14.2626,14.3073,344800.0
2006-11-06 09:30:00,22.43,22.49,22.38,22.4,158000.0,14.3329,14.3712,14.3009,14.3137,158000.0
2006-11-06 10:00:00,22.4,22.5,22.38,22.38,149800.0,14.3137,14.3776,14.3009,14.3009,149800.0
2006-11-06 10:30:00,22.38,22.4,22.34,22.37,137400.0,14.3009,14.3137,14.2754,14.2945,137400.0
2006-11-06 11:00:00,22.37,22.41,22.35,22.37,186800.0,14.2945,14.3201,14.2817,14.2945,186800.0
2006-11-06 11:30:00,22.36,22.43,22.36,22.43,143400.0,14.2881,14.3329,14.2881,14.3329,143400.0
2006-11-06 12:00:00,22.43,22.44,22.38,22.39,130800.0,14.3329,14.3393,14.3009,14.3073,130800.0
2006-11-06 12:30:00,22.39,22.43,22.39,22.41,119800.0,14.3073,14.3329,14.3073,14.3201,119800.0
2006-11-06 13:00:00,22.41,22.47,22.41,22.46,80800.0,14.3201,14.3584,14.3201,14.352,80800.0
2006-11-06 13:30:00,22.45,22.45,22.43,22.43,62800.0,14.3456,14.3456,14.3329,14.3329,62800.0
2006-11-06 14:00:00,22.43,22.45,22.42,22.43,83200.0,14.3329,14.3456,14.3265,14.3329,83200.0
2006-11-06 14:30:00,22.43,22.46,22.43,22.43,100000.0,14.3329,14.352,14.3329,14.3329,100000.0
2006-11-06 15:00:00,22.43,22.5,22.43,22.45,146600.0,14.3329,14.3776,14.3329,14.3456,146600.0
2006-11-06 15:30:00,22.45,22.47,22.45,22.45,277600.0,14.3456,14.3584,14.3456,14.3456,277600.0
2006-11-07 09:30:00,22.53,22.56,22.41,22.46,305800.0,14.3968,14.4159,14.3201,14.352,305800.0
2006-11-07 10:00:00,22.45,22.58,22.45,22.56,541600.0,14.3456,14.4287,14.3456,14.4159,541600.0
2006-11-07 10:30:00,22.56,22.59,22.53,22.58,171200.0,14.4159,14.4351,14.3968,14.4287,171200.0
2006-11-07 11:00:00,22.57,22.65,22.57,22.6,192000.0,14.4223,14.4734,14.4223,14.4415,192000.0
2006-11-07 11:30:00,22.6,22.6,22.55,22.57,153800.0,14.4415,14.4415,14.4095,14.4223,153800.0
2006-11-07 12:00:00,22.57,22.61,22.56,22.6,136600.0,14.4223,14.4479,14.4159,14.4415,136600.0
2006-11-07 12:30:00,22.59,22.6,22.56,22.6,106400.0,14.4351,14.4415,14.4159,14.4415,106400.0
2006-11-07 13:00:00,22.6,22.62,22.56,22.61,97800.0,14.4415,14.4543,14.4159,14.4479,97800.0
2006-11-07 13:30:00,22.61,22.61,22.55,22.56,103000.0,14.4479,14.4479,14.4095,14.4159,103000.0
2006-11-07 14:00:00,22.56,22.57,22.53,22.53,189800.0,14.4159,14.4223,14.3968,14.3968,189800.0
2006-11-07 14:30:00,22.53,22.59,22.52,22.58,245800.0,14.3968,14.4351,14.3904,14.4287,245800.0
2006-11-07 15:00:00,22.57,22.59,22.55,22.57,158400.0,14.4223,14.4351,14.4095,14.4223,158400.0
2006-11-07 15:30:00,22.56,22.58,22.53,22.54,344600.0,14.4159,14.4287,14.3968,14.4032,344600.0
2006-11-08 09:30:00,22.48,22.57,22.45,22.54,240600.0,14.3648,14.4223,14.3456,14.4032,240600.0
2006-11-08 10:00:00,22.56,22.57,22.52,22.53,77600.0,14.4159,14.4223,14.3904,14.3968,77600.0
2006-11-08 10:30:00,22.54,22.57,22.5,22.54,84400.0,14.4032,14.4223,14.3776,14.4032,84400.0
2006-11-08 11:00:00,22.54,22.55,22.49,22.51,110000.0,14.4032,14.4095,14.3712,14.384,110000.0
2006-11-08 11:30:00,22.52,22.56,22.52,22.53,91200.0,14.3904,14.4159,14.3904,14.3968,91200.0
2006-11-08 12:00:00,22.53,22.54,22.47,22.48,89800.0,14.3968,14.4032,14.3584,14.3648,89800.0
2006-11-08 12:30:00,22.48,22.52,22.48,22.49,93800.0,14.3648,14.3904,14.3648,14.3712,93800.0
2006-11-08 13:00:00,22.49,22.5,22.48,22.49,83000.0,14.3712,14.3776,14.3648,14.3712,83000.0
2006-11-08 13:30:00,22.49,22.5,22.48,22.5,146800.0,14.3712,14.3776,14.3648,14.3776,146800.0
2006-11-08 14:00:00,22.5,22.55,22.5,22.54,227800.0,14.3776,14.4095,14.3776,14.4032,227800.0
2006-11-08 14:30:00,22.54,22.57,22.49,22.5,94400.0,14.4032,14.4223,14.3712,14.3776,94400.0
2006-11-08 15:00:00,22.5,22.53,22.48,22.52,209400.0,14.3776,14.3968,14.3648,14.3904,209400.0
2006-11-08 15:30:00,22.52,22.55,22.49,22.53,249600.0,14.3904,14.4095,14.3712,14.3968,249600.0
2006-11-09 09:30:00,22.54,22.58,22.53,22.57,130600.0,14.4032,14.4287,14.3968,14.4223,130600.0
2006-11-09 10:00:00,22.56,22.59,22.53,22.55,263800.0,14.4159,14.4351,14.3968,14.4095,263800.0
2006-11-09 10:30:00,22.55,22.56,22.53,22.53,96000.0,14.4095,14.4159,14.3968,14.3968,96000.0
2006-11-09 11:00:00,22.53,22.58,22.53,22.54,88600.0,14.3968,14.4287,14.3968,14.4032,88600.0
2006-11-09 11:30:00,22.54,22.55,22.51,22.54,117200.0,14.4032,14.4095,14.384,14.4032,117200.0
2006-11-09 12:00:00,22.53,22.54,22.45,22.45,147400.0,14.3968,14.4032,14.3456,14.3456,147400.0
2006-11-09 12:30:00,22.46,22.47,22.44,22.45,177400.0,14.352,14.3584,14.3393,14.3456,177400.0
2006-11-09 13:00:00,22.45,22.46,22.41,22.43,71600.0,14.3456,14.352,14.3201,14.3329,71600.0
2006-11-09 13:30:00,22.43,22.48,22.42,22.46,124200.0,14.3329,14.3648,14.3265,14.352,124200.0
2006-11-09 14:00:00,22.46,22.48,22.42,22.46,141000.0,14.352,14.3648,14.3265,14.352,141000.0
2006-11-09 14:30:00,22.45,22.5,22.45,22.48,249800.0,14.3456,14.3776,14.3456,14.3648,249800.0
2006-11-09 15:00:00,22.48,22.49,22.41,22.42,233400.0,14.3648,14.3712,14.3201,14.3265,233400.0
2006-11-09 15:30:00,22.43,22.44,22.4,22.43,271000.0,14.3329,14.3393,14.3137,14.3329,271000.0
2006-11-10 09:30:00,22.34,22.43,22.25,22.25,423000.0,14.2754,14.3329,14.2178,14.2178,423000.0
2006-11-10 10:00:00,22.25,22.26,22.21,22.23,362000.0,14.2178,14.2242,14.1923,14.2051,362000.0
2006-11-10 10:30:00,22.23,22.26,22.23,22.24,282600.0,14.2051,14.2242,14.2051,14.2115,282600.0
2006-11-10 11:00:00,22.24,22.25,22.18,22.2,250200.0,14.2115,14.2178,14.1731,14.1859,250200.0
2006-11-10 11:30:00,22.2,22.25,22.18,22.23,375200.0,14.1859,14.2178,14.1731,14.2051,375200.0
2006-11-10 12:00:00,22.23,22.25,22.23,22.24,111000.0,14.2051,14.2178,14.2051,14.2115,111000.0
2006-11-10 12:30:00,22.24,22.25,22.22,22.23,105000.0,14.2115,14.2178,14.1987,14.2051,105000.0
2006-11-10 13:00:00,22.23,22.25,22.2,22.21,126800.0,14.2051,14.2178,14.1859,14.1923,126800.0
2006-11-10 13:30:00,22.21,22.22,22.19,22.21,124800.0,14.1923,14.1987,14.1795,14.1923,124800.0
2006-11-10 14:00:00,22.2,22.28,22.2,22.25,149200.0,14.1859,14.237,14.1859,14.2178,149200.0
2006-11-10 14:30:00,22.25,22.3,22.24,22.24,267800.0,14.2178,14.2498,14.2115,14.2115,267800.0
2006-11-10 15:00:00,22.24,22.25,22.23,22.23,263200.0,14.2115,14.2178,14.2051,14.2051,263200.0
2006-11-10 15:30:00,22.23,22.25,22.22,22.24,440000.0,14.2051,14.2178,14.1987,14.2115,440000.0
2006-11-13 09:30:00,22.19,22.25,22.15,22.25,199400.0,14.1795,14.2178,14.1539,14.2178,199400.0
2006-11-13 10:00:00,22.25,22.27,22.18,22.2,712000.0,14.2178,14.2306,14.1731,14.1859,712000.0
2006-11-13 10:30:00,22.2,22.2,22.18,22.2,336400.0,14.1859,14.1859,14.1731,14.1859,336400.0
2006-11-13 11:00:00,22.19,22.21,22.18,22.19,227200.0,14.1795,14.1923,14.1731,14.1795,227200.0
2006-11-13 11:30:00,22.19,22.21,22.18,22.21,132200.0,14.1795,14.1923,14.1731,14.1923,132200.0
2006-11-13 12:00:00,22.21,22.21,22.18,22.2,152800.0,14.1923,14.1923,14.1731,14.1859,152800.0
2006-11-13 12:30:00,22.2,22.2,22.16,22.18,137400.0,14.1859,14.1859,14.1603,14.1731,137400.0
2006-11-13 13:00:00,22.18,22.21,22.18,22.19,245400.0,14.1731,14.1923,14.1731,14.1795,245400.0
2006-11-13 13:30:00,22.19,22.21,22.16,22.18,185200.0,14.1795,14.1923,14.1603,14.1731,185200.0
2006-11-13 14:00:00,22.18,22.2,22.15,22.17,331000.0,14.1731,14.1859,14.1539,14.1667,331000.0
2006-11-13 14:30:00,22.17,22.19,22.16,22.17,252800.0,14.1667,14.1795,14.1603,14.1667,252800.0
2006-11-13 15:00:00,22.16,22.2,22.16,22.18,292600.0,14.1603,14.1859,14.1603,14.1731,292600.0
2006-11-13 15:30:00,22.18,22.19,22.14,22.17,1614200.0,14.1731,14.1795,14.1475,14.1667,1614200.0
2006-11-14 09:30:00,22.11,22.2,22.03,22.1,683000.0,14.1284,14.1859,14.0773,14.122,683000.0
2006-11-14 10:00:00,22.1,22.13,22.07,22.08,383600.0,14.122,14.1412,14.1028,14.1092,383600.0
2006-11-14 10:30:00,22.08,22.17,22.08,22.12,340400.0,14.1092,14.1667,14.1092,14.1348,340400.0
2006-11-14 11:00:00,22.13,22.16,22.09,22.11,604600.0,14.1412,14.1603,14.1156,14.1284,604600.0
2006-11-14 11:30:00,22.12,22.16,22.11,22.15,167000.0,14.1348,14.1603,14.1284,14.1539,167000.0
2006-11-14 12:00:00,22.14,22.15,22.11,22.13,209400.0,14.1475,14.1539,14.1284,14.1412,209400.0
2006-11-14 12:30:00,22.13,22.14,22.1,22.11,133000.0,14.1412,14.1475,14.122,14.1284,133000.0
2006-11-14 13:00:00,22.11,22.15,22.11,22.14,109400.0,14.1284,14.1539,14.1284,14.1475,109400.0
2006-11-14 13:30:00,22.14,22.15,22.11,22.11,348800.0,14.1475,14.1539,14.1284,14.1284,348800.0
2006-11-14 14:00:00,22.13,22.13,22.1,22.12,631200.0,14.1412,14.1412,14.122,14.1348,631200.0
2006-11-14 14:30:00,22.12,22.17,22.11,22.17,966200.0,14.1348,14.1667,14.1284,14.1667,966200.0
2006-11-14 15:00:00,22.17,22.28,22.17,22.22,523600.0,14.1667,14.237,14.1667,14.1987,523600.0
2006-11-14 15:30:00,22.23,22.33,22.23,22.28,498600.0,14.2051,14.269,14.2051,14.237,498600.0
2006-11-15 09:30:00,22.16,22.25,22.06,22.2,819400.0,14.2115,14.2692,14.1474,14.2371,819400.0
2006-11-15 10:00:00,22.2,22.23,22.16,22.18,611400.0,14.2371,14.2564,14.2115,14.2243,611400.0
2006-11-15 10:30:00,22.18,22.2,22.16,22.18,281200.0,14.2243,14.2371,14.2115,14.2243,281200.0
2006-11-15 11:00:00,22.18,22.2,22.17,22.2,230400.0,14.2243,14.2371,14.2179,14.2371,230400.0
2006-11-15 11:30:00,22.2,22.2,22.17,22.18,216800.0,14.2371,14.2371,14.2179,14.2243,216800.0
2006-11-15 12:00:00,22.18,22.18,22.13,22.14,678200.0,14.2243,14.2243,14.1923,14.1987,678200.0
2006-11-15 12:30:00,22.14,22.16,22.13,22.15,443600.0,14.1987,14.2115,14.1923,14.2051,443600.0
2006-11-15 13:00:00,22.15,22.16,22.14,22.15,1059600.0,14.2051,14.2115,14.1987,14.2051,1059600.0
2006-11-15 13:30:00,22.15,22.16,22.15,22.15,729200.0,14.2051,14.2115,14.2051,14.2051,729200.0
2006-11-15 14:00:00,22.15,22.16,22.13,22.16,564600.0,14.2051,14.2115,14.1923,14.2115,564600.0
2006-11-15 14:30:00,22.15,22.17,22.13,22.15,1214400.0,14.2051,14.2179,14.1923,14.2051,1214400.0
2006-11-15 15:00:00,22.15,22.16,22.14,22.14,589400.0,14.2051,14.2115,14.1987,14.1987,589400.0
2006-11-15 15:30:00,22.15,22.15,22.12,22.15,853400.0,14.2051,14.2051,14.1858,14.2051,853400.0
2006-11-16 09:30:00,22.18,22.33,22.18,22.28,272000.0,14.2243,14.3205,14.2243,14.2885,272000.0
2006-11-16 10:00:00,22.27,22.27,22.23,22.25,198800.0,14.282,14.282,14.2564,14.2692,198800.0
2006-11-16 10:30:00,22.25,22.25,22.2,22.23,338200.0,14.2692,14.2692,14.2371,14.2564,338200.0
2006-11-16 11:00:00,22.23,22.25,22.2,22.22,263800.0,14.2564,14.2692,14.2371,14.25,263800.0
2006-11-16 11:30:00,22.22,22.3,22.21,22.3,116000.0,14.25,14.3013,14.2436,14.3013,116000.0
2006-11-16 12:00:00,22.29,22.33,22.28,22.28,129000.0,14.2949,14.3205,14.2885,14.2885,129000.0
2006-11-16 12:30:00,22.28,22.28,22.2,22.21,583600.0,14.2885,14.2885,14.2371,14.2436,583600.0
2006-11-16 13:00:00,22.2,22.24,22.2,22.24,220600.0,14.2371,14.2628,14.2371,14.2628,220600.0
2006-11-16 13:30:00,22.24,22.29,22.23,22.28,824400.0,14.2628,14.2949,14.2564,14.2885,824400.0
2006-11-16 14:00:00,22.29,22.29,22.25,22.28,347400.0,14.2949,14.2949,14.2692,14.2885,347400.0
2006-11-16 14:30:00,22.28,22.28,22.26,22.28,620200.0,14.2885,14.2885,14.2756,14.2885,620200.0
2006-11-16 15:00:00,22.28,22.3,22.27,22.28,426600.0,14.2885,14.3013,14.282,14.2885,426600.0
2006-11-16 15:30:00,22.29,22.29,22.23,22.24,316400.0,14.2949,14.2949,14.2564,14.2628,316400.0
2006-11-17 09:30:00,22.23,22.24,22.08,22.22,945000.0,14.2564,14.2628,14.1602,14.25,945000.0
2006-11-17 10:00:00,22.21,22.31,22.2,22.24,300400.0,14.2436,14.3077,14.2371,14.2628,300400.0
2006-11-17 10:30:00,22.23,22.26,22.23,22.25,319400.0,14.2564,14.2756,14.2564,14.2692,319400.0
2006-11-17 11:00:00,22.25,22.27,22.22,22.25,284200.0,14.2692,14.282,14.25,14.2692,284200.0
2006-11-17 11:30:00,22.25,22.25,22.2,22.21,48800.0,14.2692,14.2692,14.2371,14.2436,48800.0
2006-11-17 12:00:00,22.21,22.25,22.18,22.2,104600.0,14.2436,14.2692,14.2243,14.2371,104600.0
2006-11-17 12:30:00,22.2,22.24,22.18,22.21,132200.0,14.2371,14.2628,14.2243,14.2436,132200.0
2006-11-17 13:00:00,22.2,22.22,22.18,22.21,127600.0,14.2371,14.25,14.2243,14.2436,127600.0
2006-11-17 13:30:00,22.21,22.22,22.19,22.2,212000.0,14.2436,14.25,14.2307,14.2371,212000.0
2006-11-17 14:00:00,22.21,22.23,22.18,22.22,194800.0,14.2436,14.2564,14.2243,14.25,194800.0
2006-11-17 14:30:00,22.22,22.27,22.21,22.22,203000.0,14.25,14.282,14.2436,14.25,203000.0
2006-11-17 15:00:00,22.22,22.25,22.2,22.23,767800.0,14.25,14.2692,14.2371,14.2564,767800.0
2006-11-17 15:30:00,22.24,22.24,22.21,22.24,408800.0,14.2628,14.2628,14.2436,14.2628,408800.0
2006-11-20 09:30:00,22.18,22.42,22.18,22.18,369000.0,14.2243,14.3782,14.2243,14.2243,369000.0
2006-11-20 10:00:00,22.19,22.2,22.13,22.14,237400.0,14.2307,14.2371,14.1923,14.1987,237400.0
2006-11-20 10:30:00,22.14,22.23,22.13,22.18,178800.0,14.1987,14.2564,14.1923,14.2243,178800.0
2006-11-20 11:00:00,22.19,22.2,22.14,22.18,172800.0,14.2307,14.2371,14.1987,14.2243,172800.0
2006-11-20 11:30:00,22.18,22.18,22.07,22.08,283000.0,14.2243,14.2243,14.1538,14.1602,283000.0
2006-11-20 12:00:00,22.08,22.13,22.07,22.1,165000.0,14.1602,14.1923,14.1538,14.173,165000.0
2006-11-20 12:30:00,22.09,22.1,22.04,22.07,168200.0,14.1666,14.173,14.1345,14.1538,168200.0
2006-11-20 13:00:00,22.07,22.08,22.05,22.06,103000.0,14.1538,14.1602,14.141,14.1474,103000.0
2006-11-20 13:30:00,22.06,22.11,22.05,22.08,137800.0,14.1474,14.1794,14.141,14.1602,137800.0
2006-11-20 14:00:00,22.08,22.1,22.04,22.05,478800.0,14.1602,14.173,14.1345,14.141,478800.0
2006-11-20 14:30:00,22.05,22.08,22.03,22.06,423400.0,14.141,14.1602,14.1281,14.1474,423400.0
2006-11-20 15:00:00,22.06,22.11,22.06,22.08,364400.0,14.1474,14.1794,14.1474,14.1602,364400.0
2006-11-20 15:30:00,22.09,22.11,22.06,22.09,357600.0,14.1666,14.1794,14.1474,14.1666,357600.0
2006-11-21 09:30:00,22.17,22.18,22.1,22.15,206400.0,14.2179,14.2243,14.173,14.2051,206400.0
2006-11-21 10:00:00,22.15,22.15,22.11,22.11,853200.0,14.2051,14.2051,14.1794,14.1794,853200.0
2006-11-21 10:30:00,22.11,22.16,22.11,22.15,212200.0,14.1794,14.2115,14.1794,14.2051,212200.0
2006-11-21 11:00:00,22.15,22.2,22.14,22.2,173200.0,14.2051,14.2371,14.1987,14.2371,173200.0
2006-11-21 11:30:00,22.19,22.2,22.14,22.15,296000.0,14.2307,14.2371,14.1987,14.2051,296000.0
2006-11-21 12:00:00,22.15,22.16,22.14,22.15,256200.0,14.2051,14.2115,14.1987,14.2051,256200.0
2006-11-21 12:30:00,22.15,22.16,22.14,22.15,226800.0,14.2051,14.2115,14.1987,14.2051,226800.0
2006-11-21 13:00:00,22.15,22.16,22.14,22.15,255600.0,14.2051,14.2115,14.1987,14.2051,255600.0
2006-11-21 13:30:00,22.15,22.18,22.15,22.17,149600.0,14.2051,14.2243,14.2051,14.2179,149600.0
2006-11-21 14:00:00,22.17,22.18,22.15,22.16,245200.0,14.2179,14.2243,14.2051,14.2115,245200.0
2006-11-21 14:30:00,22.16,22.16,22.14,22.16,241000.0,14.2115,14.2115,14.1987,14.2115,241000.0
2006-11-21 15:00:00,22.15,22.17,22.14,22.16,834800.0,14.2051,14.2179,14.1987,14.2115,834800.0
2006-11-21 15:30:00,22.16,22.18,22.15,22.18,567000.0,14.2115,14.2243,14.2051,14.2243,567000.0
2006-11-22 09:30:00,22.23,22.29,22.22,22.25,214000.0,14.2564,14.2949,14.25,14.2692,214000.0
2006-11-22 10:00:00,22.25,22.25,22.2,22.21,172400.0,14.2692,14.2692,14.2371,14.2436,172400.0
2006-11-22 10:30:00,22.22,22.34,22.21,22.31,467400.0,14.25,14.3269,14.2436,14.3077,467400.0
2006-11-22 11:00:00,22.3,22.41,22.3,22.39,313000.0,14.3013,14.3718,14.3013,14.359,313000.0
2006-11-22 11:30:00,22.38,22.45,22.36,22.43,367200.0,14.3526,14.3975,14.3398,14.3847,367200.0
2006-11-22 12:00:00,22.43,22.49,22.38,22.39,242000.0,14.3847,14.4231,14.3526,14.359,242000.0
2006-11-22 12:30:00,22.39,22.4,22.33,22.33,106400.0,14.359,14.3654,14.3205,14.3205,106400.0
2006-11-22 13:00:00,22.33,22.34,22.29,22.29,154200.0,14.3205,14.3269,14.2949,14.2949,154200.0
2006-11-22 13:30:00,22.29,22.29,22.24,22.24,86600.0,14.2949,14.2949,14.2628,14.2628,86600.0
2006-11-22 14:00:00,22.24,22.29,22.23,22.27,90000.0,14.2628,14.2949,14.2564,14.282,90000.0
2006-11-22 14:30:00,22.27,22.31,22.25,22.29,108800.0,14.282,14.3077,14.2692,14.2949,108800.0
2006-11-22 15:00:00,22.29,22.3,22.23,22.25,124400.0,14.2949,14.3013,14.2564,14.2692,124400.0
2006-11-22 15:30:00,22.25,22.29,22.25,22.28,181800.0,14.2692,14.2949,14.2692,14.2885,181800.0
2006-11-24 09:30:00,22.15,22.25,22.06,22.21,256800.0,14.2051,14.2692,14.1474,14.2436,256800.0
2006-11-24 10:00:00,22.21,22.23,22.18,22.22,82400.0,14.2436,14.2564,14.2243,14.25,82400.0
2006-11-24 10:30:00,22.23,22.23,22.16,22.16,59000.0,14.2564,14.2564,14.2115,14.2115,59000.0
2006-11-24 11:00:00,22.15,22.21,22.13,22.2,140000.0,14.2051,14.2436,14.1923,14.2371,140000.0
2006-11-24 11:30:00,22.2,22.21,22.14,22.15,75000.0,14.2371,14.2436,14.1987,14.2051,75000.0
2006-11-24 12:00:00,22.15,22.2,22.14,22.18,118400.0,14.2051,14.2371,14.1987,14.2243,118400.0
2006-11-24 12:30:00,22.18,22.19,22.15,22.16,229600.0,14.2243,14.2307,14.2051,14.2115,229600.0
2006-11-24 13:00:00,22.16,22.16,22.16,22.16,43400.0,14.2115,14.2115,14.2115,14.2115,43400.0
2006-11-24 13:30:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:00:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:30:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:00:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:30:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-27 09:30:00,22.07,22.09,22.0,22.0,260200.0,14.1538,14.1666,14.1089,14.1089,260200.0
2006-11-27 10:00:00,22.01,22.02,21.96,21.96,299400.0,14.1153,14.1217,14.0832,14.0832,299400.0
2006-11-27 10:30:00,21.96,22.0,21.96,22.0,254600.0,14.0832,14.1089,14.0832,14.1089,254600.0
2006-11-27 11:00:00,22.0,22.03,21.99,21.99,399200.0,14.1089,14.1281,14.1025,14.1025,399200.0
2006-11-27 11:30:00,21.99,22.03,21.98,22.0,227400.0,14.1025,14.1281,14.0961,14.1089,227400.0
2006-11-27 12:00:00,22.0,22.06,21.99,22.05,181400.0,14.1089,14.1474,14.1025,14.141,181400.0
2006-11-27 12:30:00,22.05,22.05,22.0,22.03,198000.0,14.141,14.141,14.1089,14.1281,198000.0
2006-11-27 13:00:00,22.03,22.07,22.02,22.07,209200.0,14.1281,14.1538,14.1217,14.1538,209200.0
2006-11-27 13:30:00,22.07,22.09,22.04,22.05,212800.0,14.1538,14.1666,14.1345,14.141,212800.0
2006-11-27 14:00:00,22.05,22.06,22.02,22.03,203200.0,14.141,14.1474,14.1217,14.1281,203200.0
2006-11-27 14:30:00,22.03,22.05,22.01,22.03,368000.0,14.1281,14.141,14.1153,14.1281,368000.0
2006-11-27 15:00:00,22.03,22.05,22.03,22.05,313800.0,14.1281,14.141,14.1281,14.141,313800.0
2006-11-27 15:30:00,22.05,22.07,22.02,22.04,610200.0,14.141,14.1538,14.1217,14.1345,610200.0
2006-11-28 09:30:00,21.95,22.06,21.86,22.06,379200.0,14.0768,14.1474,14.0191,14.1474,379200.0
2006-11-28 10:00:00,22.06,22.11,21.99,22.09,338000.0,14.1474,14.1794,14.1025,14.1666,338000.0
2006-11-28 10:30:00,22.09,22.1,22.0,22.02,187600.0,14.1666,14.173,14.1089,14.1217,187600.0
2006-11-28 11:00:00,22.01,22.04,22.0,22.02,253800.0,14.1153,14.1345,14.1089,14.1217,253800.0
2006-11-28 11:30:00,22.02,22.04,22.0,22.02,144400.0,14.1217,14.1345,14.1089,14.1217,144400.0
2006-11-28 12:00:00,22.03,22.05,22.0,22.03,170600.0,14.1281,14.141,14.1089,14.1281,170600.0
2006-11-28 12:30:00,22.03,22.04,21.98,22.0,240400.0,14.1281,14.1345,14.0961,14.1089,240400.0
2006-11-28 13:00:00,21.99,22.07,21.99,22.02,309200.0,14.1025,14.1538,14.1025,14.1217,309200.0
2006-11-28 13:30:00,22.02,22.03,22.0,22.02,117800.0,14.1217,14.1281,14.1089,14.1217,117800.0
2006-11-28 14:00:00,22.01,22.02,21.95,21.97,167000.0,14.1153,14.1217,14.0768,14.0896,167000.0
2006-11-28 14:30:00,21.97,21.98,21.93,21.93,265000.0,14.0896,14.0961,14.064,14.064,265000.0
2006-11-28 15:00:00,21.93,22.0,21.92,21.99,305000.0,14.064,14.1089,14.0576,14.1025,305000.0
2006-11-28 15:30:00,21.99,22.03,21.99,22.02,350600.0,14.1025,14.1281,14.1025,14.1217,350600.0
2006-11-29 09:30:00,22.03,22.2,22.0,22.13,404400.0,14.1281,14.2371,14.1089,14.1923,404400.0
2006-11-29 10:00:00,22.12,22.16,22.1,22.11,172800.0,14.1858,14.2115,14.173,14.1794,172800.0
2006-11-29 10:30:00,22.11,22.12,22.0,22.03,164200.0,14.1794,14.1858,14.1089,14.1281,164200.0
2006-11-29 11:00:00,22.03,22.11,22.02,22.03,214400.0,14.1281,14.1794,14.1217,14.1281,214400.0
2006-11-29 11:30:00,22.04,22.07,22.0,22.0,335600.0,14.1345,14.1538,14.1089,14.1089,335600.0
2006-11-29 12:00:00,22.0,22.0,21.92,21.93,217600.0,14.1089,14.1089,14.0576,14.064,217600.0
2006-11-29 12:30:00,21.92,21.97,21.91,21.96,313800.0,14.0576,14.0896,14.0512,14.0832,313800.0
2006-11-29 13:00:00,21.97,21.98,21.93,21.94,332800.0,14.0896,14.0961,14.064,14.0704,332800.0
2006-11-29 13:30:00,21.93,21.96,21.91,21.95,275600.0,14.064,14.0832,14.0512,14.0768,275600.0
2006-11-29 14:00:00,21.94,21.95,21.91,21.91,188400.0,14.0704,14.0768,14.0512,14.0512,188400.0
2006-11-29 14:30:00,21.91,21.96,21.91,21.95,252800.0,14.0512,14.0832,14.0512,14.0768,252800.0
2006-11-29 15:00:00,21.96,22.05,21.95,22.03,298600.0,14.0832,14.141,14.0768,14.1281,298600.0
2006-11-29 15:30:00,22.03,22.06,22.03,22.05,269400.0,14.1281,14.1474,14.1281,14.141,269400.0
2006-11-30 09:30:00,22.1,22.15,22.03,22.05,161200.0,14.173,14.2051,14.1281,14.141,161200.0
2006-11-30 10:00:00,22.03,22.03,21.96,22.0,157600.0,14.1281,14.1281,14.0832,14.1089,157600.0
2006-11-30 10:30:00,22.01,22.06,21.98,22.0,112600.0,14.1153,14.1474,14.0961,14.1089,112600.0
2006-11-30 11:00:00,22.0,22.04,21.97,22.03,153600.0,14.1089,14.1345,14.0896,14.1281,153600.0
2006-11-30 11:30:00,22.04,22.04,21.99,22.02,164000.0,14.1345,14.1345,14.1025,14.1217,164000.0
2006-11-30 12:00:00,22.02,22.04,22.0,22.0,52200.0,14.1217,14.1345,14.1089,14.1089,52200.0
2006-11-30 12:30:00,22.0,22.03,21.99,22.0,90600.0,14.1089,14.1281,14.1025,14.1089,90600.0
2006-11-30 13:00:00,22.0,22.06,21.99,22.05,84200.0,14.1089,14.1474,14.1025,14.141,84200.0
2006-11-30 13:30:00,22.06,22.06,22.0,22.04,76400.0,14.1474,14.1474,14.1089,14.1345,76400.0
2006-11-30 14:00:00,22.04,22.07,22.0,22.07,373200.0,14.1345,14.1538,14.1089,14.1538,373200.0
2006-11-30 14:30:00,22.07,22.14,22.07,22.14,362200.0,14.1538,14.1987,14.1538,14.1987,362200.0
2006-11-30 15:00:00,22.15,22.15,22.1,22.11,213800.0,14.2051,14.2051,14.173,14.1794,213800.0
2006-11-30 15:30:00,22.12,22.13,22.05,22.07,451000.0,14.1858,14.1923,14.141,14.1538,451000.0
2006-12-01 09:30:00,22.06,22.11,22.02,22.05,158000.0,14.1474,14.1794,14.1217,14.141,158000.0
2006-12-01 10:00:00,22.05,22.05,21.99,22.0,155000.0,14.141,14.141,14.1025,14.1089,155000.0
2006-12-01 10:30:00,22.0,22.03,21.93,21.94,402400.0,14.1089,14.1281,14.064,14.0704,402400.0
2006-12-01 11:00:00,21.94,21.96,21.89,21.9,143600.0,14.0704,14.0832,14.0383,14.0448,143600.0
2006-12-01 11:30:00,21.91,22.0,21.89,22.0,190200.0,14.0512,14.1089,14.0383,14.1089,190200.0
2006-12-01 12:00:00,22.0,22.01,21.9,21.9,194800.0,14.1089,14.1153,14.0448,14.0448,194800.0
2006-12-01 12:30:00,21.9,21.91,21.88,21.89,81600.0,14.0448,14.0512,14.0319,14.0383,81600.0
2006-12-01 13:00:00,21.89,21.89,21.83,21.85,158000.0,14.0383,14.0383,13.9999,14.0127,158000.0
2006-12-01 13:30:00,21.85,21.86,21.78,21.79,247400.0,14.0127,14.0191,13.9678,13.9742,247400.0
2006-12-01 14:00:00,21.79,21.8,21.72,21.72,532800.0,13.9742,13.9806,13.9293,13.9293,532800.0
2006-12-01 14:30:00,21.72,21.73,21.67,21.69,248600.0,13.9293,13.9357,13.8973,13.9101,248600.0
2006-12-01 15:00:00,21.69,21.78,21.68,21.78,566000.0,13.9101,13.9678,13.9037,13.9678,566000.0
2006-12-01 15:30:00,21.78,21.87,21.74,21.86,517800.0,13.9678,14.0255,13.9421,14.0191,517800.0
2006-12-04 09:30:00,22.0,22.06,21.96,22.0,290600.0,14.1089,14.1474,14.0832,14.1089,290600.0
2006-12-04 10:00:00,22.0,22.04,21.99,22.0,209000.0,14.1089,14.1345,14.1025,14.1089,209000.0
2006-12-04 10:30:00,22.02,22.06,21.99,22.0,593400.0,14.1217,14.1474,14.1025,14.1089,593400.0
2006-12-04 11:00:00,22.0,22.0,21.93,21.94,321600.0,14.1089,14.1089,14.064,14.0704,321600.0
2006-12-04 11:30:00,21.95,21.96,21.92,21.92,157800.0,14.0768,14.0832,14.0576,14.0576,157800.0
2006-12-04 12:00:00,21.92,21.99,21.92,21.98,371200.0,14.0576,14.1025,14.0576,14.0961,371200.0
2006-12-04 12:30:00,21.98,21.99,21.98,21.99,127800.0,14.0961,14.1025,14.0961,14.1025,127800.0
2006-12-04 13:00:00,21.99,22.0,21.98,22.0,212200.0,14.1025,14.1089,14.0961,14.1089,212200.0
2006-12-04 13:30:00,22.0,22.06,22.0,22.05,429200.0,14.1089,14.1474,14.1089,14.141,429200.0
2006-12-04 14:00:00,22.06,22.08,22.05,22.06,148800.0,14.1474,14.1602,14.141,14.1474,148800.0
2006-12-04 14:30:00,22.06,22.08,22.06,22.06,147800.0,14.1474,14.1602,14.1474,14.1474,147800.0
2006-12-04 15:00:00,22.06,22.06,22.01,22.01,196400.0,14.1474,14.1474,14.1153,14.1153,196400.0
2006-12-04 15:30:00,22.02,22.03,21.99,21.99,371200.0,14.1217,14.1281,14.1025,14.1025,371200.0
2006-12-05 09:30:00,21.99,22.06,21.99,22.04,243800.0,14.1025,14.1474,14.1025,14.1345,243800.0
2006-12-05 10:00:00,22.04,22.13,22.04,22.07,301400.0,14.1345,14.1923,14.1345,14.1538,301400.0
2006-12-05 10:30:00,22.06,22.08,22.04,22.05,482000.0,14.1474,14.1602,14.1345,14.141,482000.0
2006-12-05 11:00:00,22.05,22.07,22.04,22.06,386400.0,14.141,14.1538,14.1345,14.1474,386400.0
2006-12-05 11:30:00,22.06,22.08,22.04,22.08,611800.0,14.1474,14.1602,14.1345,14.1602,611800.0
2006-12-05 12:00:00,22.07,22.1,22.06,22.1,777000.0,14.1538,14.173,14.1474,14.173,777000.0
2006-12-05 12:30:00,22.1,22.15,22.07,22.11,313000.0,14.173,14.2051,14.1538,14.1794,313000.0
2006-12-05 13:00:00,22.11,22.11,22.06,22.06,335400.0,14.1794,14.1794,14.1474,14.1474,335400.0
2006-12-05 13:30:00,22.06,22.08,22.06,22.08,310800.0,14.1474,14.1602,14.1474,14.1602,310800.0
2006-12-05 14:00:00,22.08,22.13,22.07,22.12,326200.0,14.1602,14.1923,14.1538,14.1858,326200.0
2006-12-05 14:30:00,22.11,22.15,22.11,22.11,291400.0,14.1794,14.2051,14.1794,14.1794,291400.0
2006-12-05 15:00:00,22.11,22.11,22.09,22.1,357800.0,14.1794,14.1794,14.1666,14.173,357800.0
2006-12-05 15:30:00,22.1,22.12,22.09,22.11,560800.0,14.173,14.1858,14.1666,14.1794,560800.0
2006-12-06 09:30:00,22.19,22.19,22.13,22.18,445000.0,14.2307,14.2307,14.1923,14.2243,445000.0
2006-12-06 10:00:00,22.18,22.29,22.18,22.29,473400.0,14.2243,14.2949,14.2243,14.2949,473400.0
2006-12-06 10:30:00,22.29,22.33,22.28,22.3,432000.0,14.2949,14.3205,14.2885,14.3013,432000.0
2006-12-06 11:00:00,22.3,22.31,22.27,22.28,226000.0,14.3013,14.3077,14.282,14.2885,226000.0
2006-12-06 11:30:00,22.28,22.29,22.23,22.23,196200.0,14.2885,14.2949,14.2564,14.2564,196200.0
2006-12-06 12:00:00,22.23,22.28,22.22,22.26,152000.0,14.2564,14.2885,14.25,14.2756,152000.0
2006-12-06 12:30:00,22.27,22.32,22.25,22.31,149800.0,14.282,14.3141,14.2692,14.3077,149800.0
2006-12-06 13:00:00,22.32,22.33,22.28,22.28,178600.0,14.3141,14.3205,14.2885,14.2885,178600.0
2006-12-06 13:30:00,22.28,22.29,22.25,22.26,292200.0,14.2885,14.2949,14.2692,14.2756,292200.0
2006-12-06 14:00:00,22.26,22.31,22.25,22.3,201400.0,14.2756,14.3077,14.2692,14.3013,201400.0
2006-12-06 14:30:00,22.3,22.34,22.3,22.32,152800.0,14.3013,14.3269,14.3013,14.3141,152800.0
2006-12-06 15:00:00,22.32,22.32,22.28,22.3,290600.0,14.3141,14.3141,14.2885,14.3013,290600.0
2006-12-06 15:30:00,22.3,22.36,22.29,22.34,523400.0,14.3013,14.3398,14.2949,14.3269,523400.0
2006-12-07 09:30:00,22.42,22.43,22.38,22.4,278800.0,14.3782,14.3847,14.3526,14.3654,278800.0
2006-12-07 10:00:00,22.4,22.48,22.4,22.45,367400.0,14.3654,14.4167,14.3654,14.3975,367400.0
2006-12-07 10:30:00,22.45,22.45,22.4,22.43,220000.0,14.3975,14.3975,14.3654,14.3847,220000.0
2006-12-07 11:00:00,22.43,22.43,22.36,22.4,296600.0,14.3847,14.3847,14.3398,14.3654,296600.0
2006-12-07 11:30:00,22.41,22.43,22.38,22.39,191000.0,14.3718,14.3847,14.3526,14.359,191000.0
2006-12-07 12:00:00,22.4,22.41,22.31,22.31,128400.0,14.3654,14.3718,14.3077,14.3077,128400.0
2006-12-07 12:30:00,22.32,22.36,22.3,22.34,124600.0,14.3141,14.3398,14.3013,14.3269,124600.0
2006-12-07 13:00:00,22.33,22.34,22.3,22.34,71000.0,14.3205,14.3269,14.3013,14.3269,71000.0
2006-12-07 13:30:00,22.34,22.34,22.31,22.31,117200.0,14.3269,14.3269,14.3077,14.3077,117200.0
2006-12-07 14:00:00,22.3,22.31,22.2,22.2,162400.0,14.3013,14.3077,14.2371,14.2371,162400.0
2006-12-07 14:30:00,22.21,22.23,22.19,22.2,146400.0,14.2436,14.2564,14.2307,14.2371,146400.0
2006-12-07 15:00:00,22.19,22.21,22.16,22.18,158200.0,14.2307,14.2436,14.2115,14.2243,158200.0
2006-12-07 15:30:00,22.17,22.18,22.11,22.12,411400.0,14.2179,14.2243,14.1794,14.1858,411400.0
2006-12-08 09:30:00,22.08,22.16,22.08,22.13,403000.0,14.1602,14.2115,14.1602,14.1923,403000.0
2006-12-08 10:00:00,22.13,22.13,22.03,22.06,207600.0,14.1923,14.1923,14.1281,14.1474,207600.0
2006-12-08 10:30:00,22.06,22.07,22.02,22.03,156800.0,14.1474,14.1538,14.1217,14.1281,156800.0
2006-12-08 11:00:00,22.03,22.09,22.02,22.08,176600.0,14.1281,14.1666,14.1217,14.1602,176600.0
2006-12-08 11:30:00,22.06,22.11,22.06,22.1,289600.0,14.1474,14.1794,14.1474,14.173,289600.0
2006-12-08 12:00:00,22.1,22.12,22.09,22.12,380800.0,14.173,14.1858,14.1666,14.1858,380800.0
2006-12-08 12:30:00,22.11,22.13,22.08,22.11,494400.0,14.1794,14.1923,14.1602,14.1794,494400.0
2006-12-08 13:00:00,22.11,22.13,22.09,22.1,66600.0,14.1794,14.1923,14.1666,14.173,66600.0
2006-12-08 13:30:00,22.1,22.12,22.1,22.11,141600.0,14.173,14.1858,14.173,14.1794,141600.0
2006-12-08 14:00:00,22.11,22.13,22.1,22.11,111000.0,14.1794,14.1923,14.173,14.1794,111000.0
2006-12-08 14:30:00,22.11,22.17,22.11,22.16,200600.0,14.1794,14.2179,14.1794,14.2115,200600.0
2006-12-08 15:00:00,22.15,22.16,22.12,22.14,603400.0,14.2051,14.2115,14.1858,14.1987,603400.0
2006-12-08 15:30:00,22.14,22.15,22.11,22.13,436800.0,14.1987,14.2051,14.1794,14.1923,436800.0
2006-12-11 09:30:00,22.15,22.26,22.13,22.26,204800.0,14.2051,14.2756,14.1923,14.2756,204800.0
2006-12-11 10:00:00,22.27,22.3,22.25,22.3,193000.0,14.282,14.3013,14.2692,14.3013,193000.0
2006-12-11 10:30:00,22.3,22.3,22.25,22.29,258000.0,14.3013,14.3013,14.2692,14.2949,258000.0
2006-12-11 11:00:00,22.29,22.31,22.25,22.25,180000.0,14.2949,14.3077,14.2692,14.2692,180000.0
2006-12-11 11:30:00,22.25,22.25,22.21,22.25,253000.0,14.2692,14.2692,14.2436,14.2692,253000.0
2006-12-11 12:00:00,22.25,22.25,22.16,22.16,79600.0,14.2692,14.2692,14.2115,14.2115,79600.0
2006-12-11 12:30:00,22.16,22.16,22.14,22.15,168400.0,14.2115,14.2115,14.1987,14.2051,168400.0
2006-12-11 13:00:00,22.16,22.17,22.14,22.16,161200.0,14.2115,14.2179,14.1987,14.2115,161200.0
2006-12-11 13:30:00,22.15,22.16,22.14,22.15,73000.0,14.2051,14.2115,14.1987,14.2051,73000.0
2006-12-11 14:00:00,22.15,22.19,22.15,22.18,65000.0,14.2051,14.2307,14.2051,14.2243,65000.0
2006-12-11 14:30:00,22.18,22.18,22.17,22.17,54600.0,14.2243,14.2243,14.2179,14.2179,54600.0
2006-12-11 15:00:00,22.17,22.18,22.15,22.18,128200.0,14.2179,14.2243,14.2051,14.2243,128200.0
2006-12-11 15:30:00,22.18,22.19,22.17,22.18,171600.0,14.2243,14.2307,14.2179,14.2243,171600.0
2006-12-12 09:30:00,22.2,22.27,22.17,22.18,195400.0,14.2371,14.282,14.2179,14.2243,195400.0
2006-12-12 10:00:00,22.19,22.24,22.16,22.18,280400.0,14.2307,14.2628,14.2115,14.2243,280400.0
2006-12-12 10:30:00,22.19,22.2,22.16,22.17,4222200.0,14.2307,14.2371,14.2115,14.2179,4222200.0
2006-12-12 11:00:00,22.18,22.26,22.18,22.21,186600.0,14.2243,14.2756,14.2243,14.2436,186600.0
2006-12-12 11:30:00,22.21,22.21,22.15,22.18,191600.0,14.2436,14.2436,14.2051,14.2243,191600.0
2006-12-12 12:00:00,22.18,22.19,22.13,22.17,185800.0,14.2243,14.2307,14.1923,14.2179,185800.0
2006-12-12 12:30:00,22.17,22.22,22.17,22.2,67600.0,14.2179,14.25,14.2179,14.2371,67600.0
2006-12-12 13:00:00,22.2,22.22,22.19,22.21,69800.0,14.2371,14.25,14.2307,14.2436,69800.0
2006-12-12 13:30:00,22.21,22.24,22.2,22.2,96600.0,14.2436,14.2628,14.2371,14.2371,96600.0
2006-12-12 14:00:00,22.2,22.24,22.15,22.22,206600.0,14.2371,14.2628,14.2051,14.25,206600.0
2006-12-12 14:30:00,22.22,22.25,22.17,22.2,202000.0,14.25,14.2692,14.2179,14.2371,202000.0
2006-12-12 15:00:00,22.19,22.21,22.18,22.18,177600.0,14.2307,14.2436,14.2243,14.2243,177600.0
2006-12-12 15:30:00,22.18,22.2,22.16,22.19,350800.0,14.2243,14.2371,14.2115,14.2307,350800.0
2006-12-13 09:30:00,22.19,22.25,22.14,22.21,241800.0,14.2307,14.2692,14.1987,14.2436,241800.0
2006-12-13 10:00:00,22.21,22.23,22.19,22.21,106200.0,14.2436,14.2564,14.2307,14.2436,106200.0
2006-12-13 10:30:00,22.2,22.23,22.18,22.21,206200.0,14.2371,14.2564,14.2243,14.2436,206200.0
2006-12-13 11:00:00,22.21,22.22,22.2,22.21,118200.0,14.2436,14.25,14.2371,14.2436,118200.0
2006-12-13 11:30:00,22.21,22.22,22.18,22.2,116800.0,14.2436,14.25,14.2243,14.2371,116800.0
2006-12-13 12:00:00,22.2,22.23,22.19,22.22,135800.0,14.2371,14.2564,14.2307,14.25,135800.0
2006-12-13 12:30:00,22.22,22.25,22.2,22.23,151000.0,14.25,14.2692,14.2371,14.2564,151000.0
2006-12-13 13:00:00,22.23,22.25,22.2,22.2,98400.0,14.2564,14.2692,14.2371,14.2371,98400.0
2006-12-13 13:30:00,22.2,22.24,22.2,22.24,95800.0,14.2371,14.2628,14.2371,14.2628,95800.0
2006-12-13 14:00:00,22.24,22.26,22.21,22.23,160800.0,14.2628,14.2756,14.2436,14.2564,160800.0
2006-12-13 14:30:00,22.22,22.22,22.18,22.2,171000.0,14.25,14.25,14.2243,14.2371,171000.0
2006-12-13 15:00:00,22.2,22.22,22.18,22.2,132600.0,14.2371,14.25,14.2243,14.2371,132600.0
2006-12-13 15:30:00,22.2,22.23,22.2,22.21,153000.0,14.2371,14.2564,14.2371,14.2436,153000.0
2006-12-14 09:30:00,22.2,22.34,22.15,22.33,176600.0,14.2371,14.3269,14.2051,14.3205,176600.0
2006-12-14 10:00:00,22.33,22.33,22.23,22.24,106800.0,14.3205,14.3205,14.2564,14.2628,106800.0
2006-12-14 10:30:00,22.24,22.29,22.21,22.25,178000.0,14.2628,14.2949,14.2436,14.2692,178000.0
2006-12-14 11:00:00,22.25,22.26,22.2,22.21,94200.0,14.2692,14.2756,14.2371,14.2436,94200.0
2006-12-14 11:30:00,22.2,22.25,22.19,22.24,98200.0,14.2371,14.2692,14.2307,14.2628,98200.0
2006-12-14 12:00:00,22.24,22.27,22.24,22.25,139200.0,14.2628,14.282,14.2628,14.2692,139200.0
2006-12-14 12:30:00,22.26,22.29,22.25,22.29,45000.0,14.2756,14.2949,14.2692,14.2949,45000.0
2006-12-14 13:00:00,22.29,22.3,22.27,22.28,57600.0,14.2949,14.3013,14.282,14.2885,57600.0
2006-12-14 13:30:00,22.27,22.28,22.25,22.25,87000.0,14.282,14.2885,14.2692,14.2692,87000.0
2006-12-14 14:00:00,22.25,22.26,22.24,22.25,107200.0,14.2692,14.2756,14.2628,14.2692,107200.0
2006-12-14 14:30:00,22.25,22.36,22.25,22.34,273800.0,14.2692,14.3398,14.2692,14.3269,273800.0
2006-12-14 15:00:00,22.35,22.41,22.33,22.4,355400.0,14.3333,14.3718,14.3205,14.3654,355400.0
2006-12-14 15:30:00,22.4,22.46,22.39,22.45,770400.0,14.3654,14.4039,14.359,14.3975,770400.0
2006-12-15 09:30:00,22.5,22.5,22.42,22.49,1677200.0,14.4295,14.4295,14.3782,14.4231,1677200.0
2006-12-15 10:00:00,22.49,22.61,22.48,22.6,368400.0,14.4231,14.5001,14.4167,14.4937,368400.0
2006-12-15 10:30:00,22.6,22.61,22.55,22.57,399200.0,14.4937,14.5001,14.4616,14.4744,399200.0
2006-12-15 11:00:00,22.57,22.6,22.52,22.52,310200.0,14.4744,14.4937,14.4424,14.4424,310200.0
2006-12-15 11:30:00,22.52,22.54,22.5,22.5,182000.0,14.4424,14.4552,14.4295,14.4295,182000.0
2006-12-15 12:00:00,22.5,22.51,22.49,22.5,149600.0,14.4295,14.436,14.4231,14.4295,149600.0
2006-12-15 12:30:00,22.5,22.55,22.5,22.54,226200.0,14.4295,14.4616,14.4295,14.4552,226200.0
2006-12-15 13:00:00,22.54,22.57,22.53,22.55,139200.0,14.4552,14.4744,14.4488,14.4616,139200.0
2006-12-15 13:30:00,22.55,22.55,22.51,22.54,199800.0,14.4616,14.4616,14.436,14.4552,199800.0
2006-12-15 14:00:00,22.53,22.56,22.51,22.52,231800.0,14.4488,14.468,14.436,14.4424,231800.0
2006-12-15 14:30:00,22.52,22.53,22.5,22.5,221400.0,14.4424,14.4488,14.4295,14.4295,221400.0
2006-12-15 15:00:00,22.5,22.51,22.49,22.5,382800.0,14.4295,14.436,14.4231,14.4295,382800.0
2006-12-15 15:30:00,22.5,22.51,22.5,22.5,559800.0,14.4295,14.436,14.4295,14.4295,559800.0
2006-12-18 09:30:00,22.59,22.68,22.55,22.66,281600.0,14.4873,14.545,14.4616,14.5322,281600.0
2006-12-18 10:00:00,22.66,22.69,22.64,22.64,184000.0,14.5322,14.5514,14.5193,14.5193,184000.0
2006-12-18 10:30:00,22.64,22.64,22.61,22.62,202800.0,14.5193,14.5193,14.5001,14.5065,202800.0
2006-12-18 11:00:00,22.62,22.66,22.61,22.64,422800.0,14.5065,14.5322,14.5001,14.5193,422800.0
2006-12-18 11:30:00,22.65,22.67,22.56,22.56,306200.0,14.5257,14.5386,14.468,14.468,306200.0
2006-12-18 12:00:00,22.56,22.58,22.55,22.56,116400.0,14.468,14.4808,14.4616,14.468,116400.0
2006-12-18 12:30:00,22.56,22.61,22.56,22.61,186200.0,14.468,14.5001,14.468,14.5001,186200.0
2006-12-18 13:00:00,22.61,22.61,22.59,22.59,1171200.0,14.5001,14.5001,14.4873,14.4873,1171200.0
2006-12-18 13:30:00,22.61,22.61,22.58,22.58,135000.0,14.5001,14.5001,14.4808,14.4808,135000.0
2006-12-18 14:00:00,22.58,22.61,22.58,22.6,178200.0,14.4808,14.5001,14.4808,14.4937,178200.0
2006-12-18 14:30:00,22.6,22.63,22.57,22.57,230200.0,14.4937,14.5129,14.4744,14.4744,230200.0
2006-12-18 15:00:00,22.57,22.58,22.52,22.57,222000.0,14.4744,14.4808,14.4424,14.4744,222000.0
2006-12-18 15:30:00,22.57,22.64,22.57,22.64,320000.0,14.4744,14.5193,14.4744,14.5193,320000.0
2006-12-19 09:30:00,22.64,22.77,22.64,22.67,402600.0,14.5193,14.6027,14.5193,14.5386,402600.0
2006-12-19 10:00:00,22.67,22.67,22.61,22.63,194400.0,14.5386,14.5386,14.5001,14.5129,194400.0
2006-12-19 10:30:00,22.63,22.65,22.6,22.61,449600.0,14.5129,14.5257,14.4937,14.5001,449600.0
2006-12-19 11:00:00,22.61,22.66,22.57,22.61,548800.0,14.5001,14.5322,14.4744,14.5001,548800.0
2006-12-19 11:30:00,22.61,22.67,22.61,22.66,279400.0,14.5001,14.5386,14.5001,14.5322,279400.0
2006-12-19 12:00:00,22.66,22.7,22.64,22.66,249400.0,14.5322,14.5578,14.5193,14.5322,249400.0
2006-12-19 12:30:00,22.66,22.68,22.61,22.63,327600.0,14.5322,14.545,14.5001,14.5129,327600.0
2006-12-19 13:00:00,22.63,22.64,22.61,22.64,129400.0,14.5129,14.5193,14.5001,14.5193,129400.0
2006-12-19 13:30:00,22.64,22.69,22.64,22.68,162200.0,14.5193,14.5514,14.5193,14.545,162200.0
2006-12-19 14:00:00,22.68,22.74,22.67,22.73,186600.0,14.545,14.5835,14.5386,14.577,186600.0
2006-12-19 14:30:00,22.73,22.74,22.71,22.72,179200.0,14.577,14.5835,14.5642,14.5706,179200.0
2006-12-19 15:00:00,22.72,22.76,22.71,22.76,294400.0,14.5706,14.5963,14.5642,14.5963,294400.0
2006-12-19 15:30:00,22.76,22.82,22.75,22.81,446600.0,14.5963,14.6348,14.5899,14.6283,446600.0
2006-12-20 09:30:00,22.84,22.89,22.83,22.89,296400.0,14.6476,14.6797,14.6412,14.6797,296400.0
2006-12-20 10:00:00,22.89,22.89,22.83,22.84,250600.0,14.6797,14.6797,14.6412,14.6476,250600.0
2006-12-20 10:30:00,22.84,22.86,22.79,22.83,289400.0,14.6476,14.6604,14.6155,14.6412,289400.0
2006-12-20 11:00:00,22.83,22.83,22.77,22.78,132400.0,14.6412,14.6412,14.6027,14.6091,132400.0
2006-12-20 11:30:00,22.78,22.8,22.77,22.79,193000.0,14.6091,14.6219,14.6027,14.6155,193000.0
2006-12-20 12:00:00,22.79,22.81,22.76,22.79,126400.0,14.6155,14.6283,14.5963,14.6155,126400.0
2006-12-20 12:30:00,22.78,22.81,22.76,22.81,70200.0,14.6091,14.6283,14.5963,14.6283,70200.0
2006-12-20 13:00:00,22.81,22.9,22.8,22.88,209400.0,14.6283,14.6861,14.6219,14.6732,209400.0
2006-12-20 13:30:00,22.88,22.9,22.86,22.86,107400.0,14.6732,14.6861,14.6604,14.6604,107400.0
2006-12-20 14:00:00,22.87,22.9,22.87,22.89,182400.0,14.6668,14.6861,14.6668,14.6797,182400.0
2006-12-20 14:30:00,22.89,22.92,22.88,22.92,251200.0,14.6797,14.6989,14.6732,14.6989,251200.0
2006-12-20 15:00:00,22.92,22.95,22.89,22.95,341800.0,14.6989,14.7181,14.6797,14.7181,341800.0
2006-12-20 15:30:00,22.95,22.96,22.9,22.9,502200.0,14.7181,14.7245,14.6861,14.6861,502200.0
2006-12-21 09:30:00,22.97,23.08,22.91,23.03,355600.0,14.731,14.8015,14.6925,14.7694,355600.0
2006-12-21 10:00:00,23.03,23.04,22.99,23.02,229600.0,14.7694,14.7759,14.7438,14.763,229600.0
2006-12-21 10:30:00,23.03,23.06,22.99,23.0,251800.0,14.7694,14.7887,14.7438,14.7502,251800.0
2006-12-21 11:00:00,23.0,23.07,23.0,23.02,271800.0,14.7502,14.7951,14.7502,14.763,271800.0
2006-12-21 11:30:00,23.02,23.03,22.93,22.94,155400.0,14.763,14.7694,14.7053,14.7117,155400.0
2006-12-21 12:00:00,22.93,22.98,22.89,22.98,151200.0,14.7053,14.7374,14.6797,14.7374,151200.0
2006-12-21 12:30:00,22.99,23.0,22.97,22.98,141000.0,14.7438,14.7502,14.731,14.7374,141000.0
2006-12-21 13:00:00,22.98,22.99,22.94,22.96,167600.0,14.7374,14.7438,14.7117,14.7245,167600.0
2006-12-21 13:30:00,22.96,22.99,22.93,22.95,153400.0,14.7245,14.7438,14.7053,14.7181,153400.0
2006-12-21 14:00:00,22.94,22.96,22.94,22.96,132400.0,14.7117,14.7245,14.7117,14.7245,132400.0
2006-12-21 14:30:00,22.96,22.96,22.91,22.92,122400.0,14.7245,14.7245,14.6925,14.6989,122400.0
2006-12-21 15:00:00,22.91,22.92,22.84,22.85,338400.0,14.6925,14.6989,14.6476,14.654,338400.0
2006-12-21 15:30:00,22.85,22.93,22.85,22.9,529400.0,14.654,14.7053,14.654,14.6861,529400.0
2006-12-22 09:30:00,22.9,23.02,22.82,22.85,212400.0,14.6861,14.763,14.6348,14.654,212400.0
2006-12-22 10:00:00,22.86,22.86,22.76,22.78,242400.0,14.6604,14.6604,14.5963,14.6091,242400.0
2006-12-22 10:30:00,22.78,22.83,22.77,22.77,156200.0,14.6091,14.6412,14.6027,14.6027,156200.0
2006-12-22 11:00:00,22.77,22.8,22.75,22.8,178400.0,14.6027,14.6219,14.5899,14.6219,178400.0
2006-12-22 11:30:00,22.8,22.8,22.75,22.79,242000.0,14.6219,14.6219,14.5899,14.6155,242000.0
2006-12-22 12:00:00,22.79,22.81,22.77,22.77,160000.0,14.6155,14.6283,14.6027,14.6027,160000.0
2006-12-22 12:30:00,22.77,22.8,22.75,22.79,186400.0,14.6027,14.6219,14.5899,14.6155,186400.0
2006-12-22 13:00:00,22.78,22.79,22.72,22.73,65000.0,14.6091,14.6155,14.5706,14.577,65000.0
2006-12-22 13:30:00,22.72,22.79,22.71,22.79,92200.0,14.5706,14.6155,14.5642,14.6155,92200.0
2006-12-22 14:00:00,22.79,22.8,22.78,22.79,68200.0,14.6155,14.6219,14.6091,14.6155,68200.0
2006-12-22 14:30:00,22.79,22.8,22.75,22.79,100200.0,14.6155,14.6219,14.5899,14.6155,100200.0
2006-12-22 15:00:00,22.79,22.81,22.79,22.79,100600.0,14.6155,14.6283,14.6155,14.6155,100600.0
2006-12-22 15:30:00,22.8,22.81,22.76,22.77,152800.0,14.6219,14.6283,14.5963,14.6027,152800.0
2006-12-26 09:30:00,22.75,22.85,22.71,22.82,76600.0,14.5899,14.654,14.5642,14.6348,76600.0
2006-12-26 10:00:00,22.83,22.84,22.8,22.81,39400.0,14.6412,14.6476,14.6219,14.6283,39400.0
2006-12-26 10:30:00,22.81,22.82,22.79,22.8,37000.0,14.6283,14.6348,14.6155,14.6219,37000.0
2006-12-26 11:00:00,22.79,22.83,22.79,22.82,75600.0,14.6155,14.6412,14.6155,14.6348,75600.0
2006-12-26 11:30:00,22.81,22.91,22.81,22.89,267400.0,14.6283,14.6925,14.6283,14.6797,267400.0
2006-12-26 12:00:00,22.89,22.93,22.86,22.9,227800.0,14.6797,14.7053,14.6604,14.6861,227800.0
2006-12-26 12:30:00,22.9,22.92,22.89,22.9,136800.0,14.6861,14.6989,14.6797,14.6861,136800.0
2006-12-26 13:00:00,22.9,22.91,22.86,22.87,148200.0,14.6861,14.6925,14.6604,14.6668,148200.0
2006-12-26 13:30:00,22.87,22.89,22.86,22.89,58200.0,14.6668,14.6797,14.6604,14.6797,58200.0
2006-12-26 14:00:00,22.89,22.94,22.89,22.94,150000.0,14.6797,14.7117,14.6797,14.7117,150000.0
2006-12-26 14:30:00,22.93,22.93,22.9,22.91,65800.0,14.7053,14.7053,14.6861,14.6925,65800.0
2006-12-26 15:00:00,22.91,22.92,22.9,22.92,175200.0,14.6925,14.6989,14.6861,14.6989,175200.0
2006-12-26 15:30:00,22.92,22.95,22.91,22.94,108600.0,14.6989,14.7181,14.6925,14.7117,108600.0
2006-12-27 09:30:00,22.99,23.05,22.96,22.99,728800.0,14.7438,14.7823,14.7245,14.7438,728800.0
2006-12-27 10:00:00,23.0,23.02,22.95,22.95,440200.0,14.7502,14.763,14.7181,14.7181,440200.0
2006-12-27 10:30:00,22.95,22.95,22.91,22.91,78600.0,14.7181,14.7181,14.6925,14.6925,78600.0
2006-12-27 11:00:00,22.92,22.93,22.87,22.88,140400.0,14.6989,14.7053,14.6668,14.6732,140400.0
2006-12-27 11:30:00,22.88,22.89,22.85,22.86,300400.0,14.6732,14.6797,14.654,14.6604,300400.0
2006-12-27 12:00:00,22.86,22.86,22.8,22.82,129200.0,14.6604,14.6604,14.6219,14.6348,129200.0
2006-12-27 12:30:00,22.82,22.83,22.81,22.81,35000.0,14.6348,14.6412,14.6283,14.6283,35000.0
2006-12-27 13:00:00,22.81,22.82,22.8,22.81,54600.0,14.6283,14.6348,14.6219,14.6283,54600.0
2006-12-27 13:30:00,22.81,22.82,22.8,22.82,71800.0,14.6283,14.6348,14.6219,14.6348,71800.0
2006-12-27 14:00:00,22.83,22.88,22.82,22.87,65200.0,14.6412,14.6732,14.6348,14.6668,65200.0
2006-12-27 14:30:00,22.88,22.88,22.85,22.85,53800.0,14.6732,14.6732,14.654,14.654,53800.0
2006-12-27 15:00:00,22.86,22.91,22.86,22.88,192200.0,14.6604,14.6925,14.6604,14.6732,192200.0
2006-12-27 15:30:00,22.89,22.91,22.87,22.91,173800.0,14.6797,14.6925,14.6668,14.6925,173800.0
2006-12-28 09:30:00,22.84,22.97,22.84,22.96,319000.0,14.6476,14.731,14.6476,14.7245,319000.0
2006-12-28 10:00:00,22.96,23.01,22.95,23.0,153200.0,14.7245,14.7566,14.7181,14.7502,153200.0
2006-12-28 10:30:00,23.0,23.04,22.99,23.03,127400.0,14.7502,14.7759,14.7438,14.7694,127400.0
2006-12-28 11:00:00,23.03,23.03,23.0,23.02,103600.0,14.7694,14.7694,14.7502,14.763,103600.0
2006-12-28 11:30:00,23.02,23.02,22.93,22.93,135600.0,14.763,14.763,14.7053,14.7053,135600.0
2006-12-28 12:00:00,22.93,22.97,22.91,22.97,160000.0,14.7053,14.731,14.6925,14.731,160000.0
2006-12-28 12:30:00,22.97,23.0,22.97,22.99,93600.0,14.731,14.7502,14.731,14.7438,93600.0
2006-12-28 13:00:00,22.99,23.0,22.98,22.99,55600.0,14.7438,14.7502,14.7374,14.7438,55600.0
2006-12-28 13:30:00,22.99,23.01,22.98,23.0,116600.0,14.7438,14.7566,14.7374,14.7502,116600.0
2006-12-28 14:00:00,23.0,23.04,23.0,23.02,89000.0,14.7502,14.7759,14.7502,14.763,89000.0
2006-12-28 14:30:00,23.01,23.02,23.01,23.01,55000.0,14.7566,14.763,14.7566,14.7566,55000.0
2006-12-28 15:00:00,23.02,23.03,23.0,23.0,133600.0,14.763,14.7694,14.7502,14.7502,133600.0
2006-12-28 15:30:00,23.0,23.0,22.98,22.98,88000.0,14.7502,14.7502,14.7374,14.7374,88000.0
2006-12-29 09:30:00,23.0,23.05,22.97,22.97,240600.0,14.7502,14.7823,14.731,14.731,240600.0
2006-12-29 10:00:00,22.97,23.04,22.97,23.04,139600.0,14.731,14.7759,14.731,14.7759,139600.0
2006-12-29 10:30:00,23.04,23.06,23.04,23.06,146800.0,14.7759,14.7887,14.7759,14.7887,146800.0
2006-12-29 11:00:00,23.06,23.1,23.06,23.08,140200.0,14.7887,14.8143,14.7887,14.8015,140200.0
2006-12-29 11:30:00,23.08,23.08,23.06,23.08,88800.0,14.8015,14.8015,14.7887,14.8015,88800.0
2006-12-29 12:00:00,23.08,23.08,23.08,23.08,39400.0,14.8015,14.8015,14.8015,14.8015,39400.0
2006-12-29 12:30:00,23.08,23.08,23.07,23.08,47800.0,14.8015,14.8015,14.7951,14.8015,47800.0
2006-12-29 13:00:00,23.07,23.07,23.03,23.03,75400.0,14.7951,14.7951,14.7694,14.7694,75400.0
2006-12-29 13:30:00,23.03,23.03,23.0,23.02,97600.0,14.7694,14.7694,14.7502,14.763,97600.0
2006-12-29 14:00:00,23.01,23.03,23.01,23.02,87600.0,14.7566,14.7694,14.7566,14.763,87600.0
2006-12-29 14:30:00,23.02,23.03,23.02,23.03,93200.0,14.763,14.7694,14.763,14.7694,93200.0
2006-12-29 15:00:00,23.03,23.04,22.96,22.96,199000.0,14.7694,14.7759,14.7245,14.7245,199000.0
2006-12-29 15:30:00,22.96,23.04,22.96,22.98,534400.0,14.7245,14.7759,14.7245,14.7374,534400.0
2007-01-03 09:30:00,23.01,23.25,23.0,23.24,830000.0,14.7566,14.9105,14.7502,14.9041,830000.0
2007-01-03 10:00:00,23.24,23.35,23.2,23.33,825400.0,14.9041,14.9747,14.8785,14.9618,825400.0
2007-01-03 10:30:00,23.32,23.35,23.28,23.3,245400.0,14.9554,14.9747,14.9298,14.9426,245400.0
2007-01-03 11:00:00,23.29,23.31,23.22,23.24,186200.0,14.9362,14.949,14.8913,14.9041,186200.0
2007-01-03 11:30:00,23.24,23.28,23.18,23.19,203000.0,14.9041,14.9298,14.8656,14.872,203000.0
2007-01-03 12:00:00,23.2,23.24,23.18,23.23,690000.0,14.8785,14.9041,14.8656,14.8977,690000.0
2007-01-03 12:30:00,23.23,23.24,23.21,23.23,328400.0,14.8977,14.9041,14.8849,14.8977,328400.0
2007-01-03 13:00:00,23.23,23.23,23.17,23.18,398800.0,14.8977,14.8977,14.8592,14.8656,398800.0
2007-01-03 13:30:00,23.18,23.18,23.14,23.14,147400.0,14.8656,14.8656,14.84,14.84,147400.0
2007-01-03 14:00:00,23.14,23.15,23.03,23.11,241800.0,14.84,14.8464,14.7694,14.8207,241800.0
2007-01-03 14:30:00,23.11,23.16,23.1,23.11,410000.0,14.8207,14.8528,14.8143,14.8207,410000.0
2007-01-03 15:00:00,23.11,23.14,23.11,23.13,345600.0,14.8207,14.84,14.8207,14.8336,345600.0
2007-01-03 15:30:00,23.13,23.13,23.11,23.13,330200.0,14.8336,14.8336,14.8207,14.8336,330200.0
2007-01-04 09:30:00,23.13,23.13,22.97,23.0,423200.0,14.8336,14.8336,14.731,14.7502,423200.0
2007-01-04 10:00:00,23.0,23.01,22.91,22.97,183000.0,14.7502,14.7566,14.6925,14.731,183000.0
2007-01-04 10:30:00,22.97,23.03,22.97,23.0,257800.0,14.731,14.7694,14.731,14.7502,257800.0
2007-01-04 11:00:00,23.0,23.06,22.99,22.99,172600.0,14.7502,14.7887,14.7438,14.7438,172600.0
2007-01-04 11:30:00,22.99,22.99,22.97,22.97,128200.0,14.7438,14.7438,14.731,14.731,128200.0
2007-01-04 12:00:00,22.97,22.98,22.95,22.95,185200.0,14.731,14.7374,14.7181,14.7181,185200.0
2007-01-04 12:30:00,22.96,22.96,22.92,22.92,254200.0,14.7245,14.7245,14.6989,14.6989,254200.0
2007-01-04 13:00:00,22.92,22.92,22.88,22.89,328800.0,14.6989,14.6989,14.6732,14.6797,328800.0
2007-01-04 13:30:00,22.89,22.89,22.86,22.89,170800.0,14.6797,14.6797,14.6604,14.6797,170800.0
2007-01-04 14:00:00,22.89,22.9,22.86,22.88,92800.0,14.6797,14.6861,14.6604,14.6732,92800.0
2007-01-04 14:30:00,22.88,22.93,22.86,22.9,660200.0,14.6732,14.7053,14.6604,14.6861,660200.0
2007-01-04 15:00:00,22.9,22.93,22.89,22.9,218400.0,14.6861,14.7053,14.6797,14.6861,218400.0
2007-01-04 15:30:00,22.9,22.91,22.87,22.88,398400.0,14.6861,14.6925,14.6668,14.6732,398400.0
2007-01-05 09:30:00,22.82,22.86,22.75,22.78,177200.0,14.6348,14.6604,14.5899,14.6091,177200.0
2007-01-05 10:00:00,22.79,22.81,22.76,22.79,151800.0,14.6155,14.6283,14.5963,14.6155,151800.0
2007-01-05 10:30:00,22.78,22.93,22.78,22.92,483000.0,14.6091,14.7053,14.6091,14.6989,483000.0
2007-01-05 11:00:00,22.92,22.93,22.86,22.89,244400.0,14.6989,14.7053,14.6604,14.6797,244400.0
2007-01-05 11:30:00,22.89,22.93,22.86,22.88,159800.0,14.6797,14.7053,14.6604,14.6732,159800.0
2007-01-05 12:00:00,22.88,22.93,22.86,22.9,71200.0,14.6732,14.7053,14.6604,14.6861,71200.0
2007-01-05 12:30:00,22.9,22.91,22.89,22.89,95800.0,14.6861,14.6925,14.6797,14.6797,95800.0
2007-01-05 13:00:00,22.89,22.92,22.86,22.91,186800.0,14.6797,14.6989,14.6604,14.6925,186800.0
2007-01-05 13:30:00,22.91,22.92,22.87,22.88,154600.0,14.6925,14.6989,14.6668,14.6732,154600.0
2007-01-05 14:00:00,22.88,22.92,22.86,22.88,247800.0,14.6732,14.6989,14.6604,14.6732,247800.0
2007-01-05 14:30:00,22.88,22.91,22.86,22.89,201400.0,14.6732,14.6925,14.6604,14.6797,201400.0
2007-01-05 15:00:00,22.9,22.92,22.85,22.91,206400.0,14.6861,14.6989,14.654,14.6925,206400.0
2007-01-05 15:30:00,22.9,22.92,22.89,22.9,258200.0,14.6861,14.6989,14.6797,14.6861,258200.0
2007-01-08 09:30:00,22.86,22.89,22.82,22.87,467400.0,14.6604,14.6797,14.6348,14.6668,467400.0
2007-01-08 10:00:00,22.87,22.89,22.85,22.88,309200.0,14.6668,14.6797,14.654,14.6732,309200.0
2007-01-08 10:30:00,22.88,22.89,22.86,22.87,290800.0,14.6732,14.6797,14.6604,14.6668,290800.0
2007-01-08 11:00:00,22.87,22.92,22.86,22.9,211400.0,14.6668,14.6989,14.6604,14.6861,211400.0
2007-01-08 11:30:00,22.9,22.93,22.88,22.9,274400.0,14.6861,14.7053,14.6732,14.6861,274400.0
2007-01-08 12:00:00,22.9,22.91,22.85,22.86,175000.0,14.6861,14.6925,14.654,14.6604,175000.0
2007-01-08 12:30:00,22.85,22.9,22.83,22.88,170800.0,14.654,14.6861,14.6412,14.6732,170800.0
2007-01-08 13:00:00,22.89,22.89,22.85,22.86,87800.0,14.6797,14.6797,14.654,14.6604,87800.0
2007-01-08 13:30:00,22.86,22.89,22.85,22.86,226800.0,14.6604,14.6797,14.654,14.6604,226800.0
2007-01-08 14:00:00,22.86,22.89,22.85,22.88,196400.0,14.6604,14.6797,14.654,14.6732,196400.0
2007-01-08 14:30:00,22.88,22.88,22.83,22.84,145600.0,14.6732,14.6732,14.6412,14.6476,145600.0
2007-01-08 15:00:00,22.84,22.9,22.81,22.89,241400.0,14.6476,14.6861,14.6283,14.6797,241400.0
2007-01-08 15:30:00,22.88,22.93,22.88,22.92,338200.0,14.6732,14.7053,14.6732,14.6989,338200.0
2007-01-09 09:30:00,23.0,23.02,22.92,23.0,222800.0,14.7502,14.763,14.6989,14.7502,222800.0
2007-01-09 10:00:00,23.01,23.02,23.0,23.02,262400.0,14.7566,14.763,14.7502,14.763,262400.0
2007-01-09 10:30:00,23.01,23.02,22.99,23.0,192200.0,14.7566,14.763,14.7438,14.7502,192200.0
2007-01-09 11:00:00,23.0,23.01,22.95,22.96,290200.0,14.7502,14.7566,14.7181,14.7245,290200.0
2007-01-09 11:30:00,22.96,22.97,22.91,22.92,236000.0,14.7245,14.731,14.6925,14.6989,236000.0
2007-01-09 12:00:00,22.92,22.92,22.9,22.91,176800.0,14.6989,14.6989,14.6861,14.6925,176800.0
2007-01-09 12:30:00,22.9,22.93,22.9,22.93,193800.0,14.6861,14.7053,14.6861,14.7053,193800.0
2007-01-09 13:00:00,22.93,22.93,22.91,22.92,108200.0,14.7053,14.7053,14.6925,14.6989,108200.0
2007-01-09 13:30:00,22.91,22.95,22.91,22.92,88600.0,14.6925,14.7181,14.6925,14.6989,88600.0
2007-01-09 14:00:00,22.92,22.97,22.91,22.93,156400.0,14.6989,14.731,14.6925,14.7053,156400.0
2007-01-09 14:30:00,22.93,23.01,22.93,22.99,274600.0,14.7053,14.7566,14.7053,14.7438,274600.0
2007-01-09 15:00:00,22.99,23.0,22.97,23.0,219600.0,14.7438,14.7502,14.731,14.7502,219600.0
2007-01-09 15:30:00,23.0,23.02,22.99,23.02,444200.0,14.7502,14.763,14.7438,14.763,444200.0
2007-01-10 09:30:00,22.99,23.0,22.93,23.0,292400.0,14.7438,14.7502,14.7053,14.7502,292400.0
2007-01-10 10:00:00,22.98,23.04,22.98,22.99,223600.0,14.7374,14.7759,14.7374,14.7438,223600.0
2007-01-10 10:30:00,22.99,23.0,22.98,22.99,115200.0,14.7438,14.7502,14.7374,14.7438,115200.0
2007-01-10 11:00:00,22.99,23.0,22.98,22.99,81000.0,14.7438,14.7502,14.7374,14.7438,81000.0
2007-01-10 11:30:00,22.99,23.01,22.99,23.0,345200.0,14.7438,14.7566,14.7438,14.7502,345200.0
2007-01-10 12:00:00,23.0,23.02,22.98,23.0,111400.0,14.7502,14.763,14.7374,14.7502,111400.0
2007-01-10 12:30:00,23.0,23.02,22.99,23.01,107800.0,14.7502,14.763,14.7438,14.7566,107800.0
2007-01-10 13:00:00,23.01,23.01,22.99,23.0,55600.0,14.7566,14.7566,14.7438,14.7502,55600.0
2007-01-10 13:30:00,23.0,23.03,22.99,23.02,180200.0,14.7502,14.7694,14.7438,14.763,180200.0
2007-01-10 14:00:00,23.02,23.04,23.0,23.02,427000.0,14.763,14.7759,14.7502,14.763,427000.0
2007-01-10 14:30:00,23.02,23.1,23.02,23.08,507600.0,14.763,14.8143,14.763,14.8015,507600.0
2007-01-10 15:00:00,23.08,23.25,23.08,23.21,730200.0,14.8015,14.9105,14.8015,14.8849,730200.0
2007-01-10 15:30:00,23.21,23.29,23.21,23.28,721600.0,14.8849,14.9362,14.8849,14.9298,721600.0
2007-01-11 09:30:00,23.5,23.79,23.42,23.67,1268800.0,15.0709,15.2568,15.0196,15.1799,1268800.0
2007-01-11 10:00:00,23.67,23.85,23.63,23.81,1051200.0,15.1799,15.2953,15.1542,15.2697,1051200.0
2007-01-11 10:30:00,23.81,23.82,23.76,23.78,682000.0,15.2697,15.2761,15.2376,15.2504,682000.0
2007-01-11 11:00:00,23.78,23.82,23.78,23.8,363800.0,15.2504,15.2761,15.2504,15.2632,363800.0
2007-01-11 11:30:00,23.81,23.88,23.8,23.88,411800.0,15.2697,15.3146,15.2632,15.3146,411800.0
2007-01-11 12:00:00,23.88,24.11,23.88,23.95,1350200.0,15.3146,15.4621,15.3146,15.3594,1350200.0
2007-01-11 12:30:00,23.95,23.98,23.93,23.97,261200.0,15.3594,15.3787,15.3466,15.3723,261200.0
2007-01-11 13:00:00,23.98,23.98,23.93,23.96,248600.0,15.3787,15.3787,15.3466,15.3659,248600.0
2007-01-11 13:30:00,23.97,23.98,23.86,23.88,567600.0,15.3723,15.3787,15.3017,15.3146,567600.0
2007-01-11 14:00:00,23.88,23.97,23.86,23.96,640400.0,15.3146,15.3723,15.3017,15.3659,640400.0
2007-01-11 14:30:00,23.96,23.96,23.9,23.92,436800.0,15.3659,15.3659,15.3274,15.3402,436800.0
2007-01-11 15:00:00,23.92,23.99,23.92,23.98,583800.0,15.3402,15.3851,15.3402,15.3787,583800.0
2007-01-11 15:30:00,23.98,24.0,23.95,23.97,757400.0,15.3787,15.3915,15.3594,15.3723,757400.0
2007-01-12 09:30:00,23.72,24.04,23.72,24.02,533800.0,15.2119,15.4172,15.2119,15.4043,533800.0
2007-01-12 10:00:00,24.02,24.07,23.99,24.05,472400.0,15.4043,15.4364,15.3851,15.4236,472400.0
2007-01-12 10:30:00,24.06,24.07,23.99,24.0,331000.0,15.43,15.4364,15.3851,15.3915,331000.0
2007-01-12 11:00:00,24.0,24.07,23.96,24.07,370400.0,15.3915,15.4364,15.3659,15.4364,370400.0
2007-01-12 11:30:00,24.07,24.14,24.05,24.12,176200.0,15.4364,15.4813,15.4236,15.4685,176200.0
2007-01-12 12:00:00,24.12,24.16,24.11,24.13,200600.0,15.4685,15.4941,15.4621,15.4749,200600.0
2007-01-12 12:30:00,24.13,24.15,24.11,24.12,170000.0,15.4749,15.4877,15.4621,15.4685,170000.0
2007-01-12 13:00:00,24.13,24.14,24.11,24.11,183800.0,15.4749,15.4813,15.4621,15.4621,183800.0
2007-01-12 13:30:00,24.11,24.14,24.11,24.14,140200.0,15.4621,15.4813,15.4621,15.4813,140200.0
2007-01-12 14:00:00,24.13,24.15,24.13,24.15,237200.0,15.4749,15.4877,15.4749,15.4877,237200.0
2007-01-12 14:30:00,24.15,24.18,24.15,24.16,284800.0,15.4877,15.5069,15.4877,15.4941,284800.0
2007-01-12 15:00:00,24.16,24.18,24.16,24.18,387200.0,15.4941,15.5069,15.4941,15.5069,387200.0
2007-01-12 15:30:00,24.18,24.22,24.18,24.2,601000.0,15.5069,15.5326,15.5069,15.5198,601000.0
2007-01-16 09:30:00,24.3,24.36,24.22,24.31,458600.0,15.5839,15.6224,15.5326,15.5903,458600.0
2007-01-16 10:00:00,24.3,24.32,24.2,24.2,470400.0,15.5839,15.5967,15.5198,15.5198,470400.0
2007-01-16 10:30:00,24.2,24.26,24.19,24.24,543600.0,15.5198,15.5583,15.5134,15.5454,543600.0
2007-01-16 11:00:00,24.24,24.24,24.21,24.23,160200.0,15.5454,15.5454,15.5262,15.539,160200.0
2007-01-16 11:30:00,24.23,24.26,24.22,24.25,156800.0,15.539,15.5583,15.5326,15.5518,156800.0
2007-01-16 12:00:00,24.25,24.26,24.23,24.25,228200.0,15.5518,15.5583,15.539,15.5518,228200.0
2007-01-16 12:30:00,24.25,24.28,24.25,24.27,149000.0,15.5518,15.5711,15.5518,15.5647,149000.0
2007-01-16 13:00:00,24.27,24.28,24.26,24.27,343000.0,15.5647,15.5711,15.5583,15.5647,343000.0
2007-01-16 13:30:00,24.27,24.27,24.24,24.25,172200.0,15.5647,15.5647,15.5454,15.5518,172200.0
2007-01-16 14:00:00,24.25,24.25,24.23,24.24,276400.0,15.5518,15.5518,15.539,15.5454,276400.0
2007-01-16 14:30:00,24.25,24.26,24.23,24.26,210400.0,15.5518,15.5583,15.539,15.5583,210400.0
2007-01-16 15:00:00,24.25,24.29,24.25,24.27,832600.0,15.5518,15.5775,15.5518,15.5647,832600.0
2007-01-16 15:30:00,24.27,24.3,24.25,24.27,462400.0,15.5647,15.5839,15.5518,15.5647,462400.0
2007-01-17 09:30:00,24.22,24.24,23.98,24.01,962800.0,15.5326,15.5454,15.3787,15.3979,962800.0
2007-01-17 10:00:00,24.01,24.03,23.99,24.02,509400.0,15.3979,15.4108,15.3851,15.4043,509400.0
2007-01-17 10:30:00,24.02,24.05,24.0,24.0,184400.0,15.4043,15.4236,15.3915,15.3915,184400.0
2007-01-17 11:00:00,24.0,24.03,23.98,23.99,404600.0,15.3915,15.4108,15.3787,15.3851,404600.0
2007-01-17 11:30:00,23.99,24.02,23.99,24.0,830800.0,15.3851,15.4043,15.3851,15.3915,830800.0
2007-01-17 12:00:00,24.0,24.07,24.0,24.02,283400.0,15.3915,15.4364,15.3915,15.4043,283400.0
2007-01-17 12:30:00,24.02,24.05,23.99,24.02,370000.0,15.4043,15.4236,15.3851,15.4043,370000.0
2007-01-17 13:00:00,24.01,24.02,23.98,24.0,1666000.0,15.3979,15.4043,15.3787,15.3915,1666000.0
2007-01-17 13:30:00,24.0,24.03,24.0,24.0,182000.0,15.3915,15.4108,15.3915,15.3915,182000.0
2007-01-17 14:00:00,24.0,24.03,23.95,24.01,438400.0,15.3915,15.4108,15.3594,15.3979,438400.0
2007-01-17 14:30:00,24.01,24.02,23.97,24.02,287400.0,15.3979,15.4043,15.3723,15.4043,287400.0
2007-01-17 15:00:00,24.01,24.02,23.98,24.0,320600.0,15.3979,15.4043,15.3787,15.3915,320600.0
2007-01-17 15:30:00,24.0,24.04,23.99,24.03,440000.0,15.3915,15.4172,15.3851,15.4108,440000.0
2007-01-18 09:30:00,24.15,24.15,24.05,24.11,538400.0,15.4877,15.4877,15.4236,15.4621,538400.0
2007-01-18 10:00:00,24.11,24.12,24.03,24.03,209800.0,15.4621,15.4685,15.4108,15.4108,209800.0
2007-01-18 10:30:00,24.03,24.1,24.03,24.07,163400.0,15.4108,15.4556,15.4108,15.4364,163400.0
2007-01-18 11:00:00,24.08,24.09,24.05,24.05,259600.0,15.4428,15.4492,15.4236,15.4236,259600.0
2007-01-18 11:30:00,24.06,24.08,24.04,24.05,119400.0,15.43,15.4428,15.4172,15.4236,119400.0
2007-01-18 12:00:00,24.05,24.06,24.0,24.0,226400.0,15.4236,15.43,15.3915,15.3915,226400.0
2007-01-18 12:30:00,24.0,24.04,24.0,24.0,297000.0,15.3915,15.4172,15.3915,15.3915,297000.0
2007-01-18 13:00:00,24.0,24.0,23.96,23.96,461600.0,15.3915,15.3915,15.3659,15.3659,461600.0
2007-01-18 13:30:00,23.96,24.04,23.96,24.01,166000.0,15.3659,15.4172,15.3659,15.3979,166000.0
2007-01-18 14:00:00,24.01,24.04,23.98,23.99,203400.0,15.3979,15.4172,15.3787,15.3851,203400.0
2007-01-18 14:30:00,23.98,24.01,23.95,23.96,203800.0,15.3787,15.3979,15.3594,15.3659,203800.0
2007-01-18 15:00:00,23.96,24.0,23.95,23.97,200800.0,15.3659,15.3915,15.3594,15.3723,200800.0
2007-01-18 15:30:00,23.97,23.98,23.95,23.97,336600.0,15.3723,15.3787,15.3594,15.3723,336600.0
2007-01-19 09:30:00,23.95,24.02,23.89,23.9,664400.0,15.3594,15.4043,15.321,15.3274,664400.0
2007-01-19 10:00:00,23.9,23.96,23.85,23.93,147000.0,15.3274,15.3659,15.2953,15.3466,147000.0
2007-01-19 10:30:00,23.93,23.96,23.91,23.94,200600.0,15.3466,15.3659,15.3338,15.353,200600.0
2007-01-19 11:00:00,23.94,23.94,23.88,23.89,232000.0,15.353,15.353,15.3146,15.321,232000.0
2007-01-19 11:30:00,23.9,23.9,23.86,23.86,140200.0,15.3274,15.3274,15.3017,15.3017,140200.0
2007-01-19 12:00:00,23.86,23.86,23.75,23.77,275000.0,15.3017,15.3017,15.2312,15.244,275000.0
2007-01-19 12:30:00,23.76,23.79,23.75,23.75,286400.0,15.2376,15.2568,15.2312,15.2312,286400.0
2007-01-19 13:00:00,23.75,23.85,23.75,23.85,157400.0,15.2312,15.2953,15.2312,15.2953,157400.0
2007-01-19 13:30:00,23.85,23.85,23.78,23.8,210600.0,15.2953,15.2953,15.2504,15.2632,210600.0
2007-01-19 14:00:00,23.8,23.89,23.8,23.87,202200.0,15.2632,15.321,15.2632,15.3081,202200.0
2007-01-19 14:30:00,23.88,23.88,23.84,23.84,131200.0,15.3146,15.3146,15.2889,15.2889,131200.0
2007-01-19 15:00:00,23.85,23.85,23.8,23.82,353400.0,15.2953,15.2953,15.2632,15.2761,353400.0
2007-01-19 15:30:00,23.82,23.9,23.82,23.88,329200.0,15.2761,15.3274,15.2761,15.3146,329200.0
2007-01-22 09:30:00,23.79,23.9,23.75,23.86,383600.0,15.2568,15.3274,15.2312,15.3017,383600.0
2007-01-22 10:00:00,23.86,23.86,23.78,23.8,373800.0,15.3017,15.3017,15.2504,15.2632,373800.0
2007-01-22 10:30:00,23.8,23.8,23.75,23.76,221600.0,15.2632,15.2632,15.2312,15.2376,221600.0
2007-01-22 11:00:00,23.76,23.8,23.72,23.8,172200.0,15.2376,15.2632,15.2119,15.2632,172200.0
2007-01-22 11:30:00,23.79,23.8,23.75,23.75,133200.0,15.2568,15.2632,15.2312,15.2312,133200.0
2007-01-22 12:00:00,23.75,23.77,23.73,23.75,574600.0,15.2312,15.244,15.2184,15.2312,574600.0
2007-01-22 12:30:00,23.75,23.75,23.75,23.75,69600.0,15.2312,15.2312,15.2312,15.2312,69600.0
2007-01-22 13:00:00,23.75,23.75,23.73,23.75,98000.0,15.2312,15.2312,15.2184,15.2312,98000.0
2007-01-22 13:30:00,23.75,23.77,23.75,23.76,82200.0,15.2312,15.244,15.2312,15.2376,82200.0
2007-01-22 14:00:00,23.76,23.8,23.76,23.78,101000.0,15.2376,15.2632,15.2376,15.2504,101000.0
2007-01-22 14:30:00,23.78,23.78,23.75,23.75,98800.0,15.2504,15.2504,15.2312,15.2312,98800.0
2007-01-22 15:00:00,23.75,23.76,23.74,23.76,138600.0,15.2312,15.2376,15.2248,15.2376,138600.0
2007-01-22 15:30:00,23.75,23.78,23.75,23.76,368000.0,15.2312,15.2504,15.2312,15.2376,368000.0
2007-01-23 09:30:00,23.8,23.88,23.68,23.68,179000.0,15.2632,15.3146,15.1863,15.1863,179000.0
2007-01-23 10:00:00,23.69,23.72,23.66,23.71,209400.0,15.1927,15.2119,15.1735,15.2055,209400.0
2007-01-23 10:30:00,23.71,23.78,23.71,23.77,150200.0,15.2055,15.2504,15.2055,15.244,150200.0
2007-01-23 11:00:00,23.77,23.77,23.75,23.77,170400.0,15.244,15.244,15.2312,15.244,170400.0
2007-01-23 11:30:00,23.76,23.78,23.7,23.72,242400.0,15.2376,15.2504,15.1991,15.2119,242400.0
2007-01-23 12:00:00,23.72,23.75,23.71,23.74,144800.0,15.2119,15.2312,15.2055,15.2248,144800.0
2007-01-23 12:30:00,23.74,23.79,23.74,23.79,89200.0,15.2248,15.2568,15.2248,15.2568,89200.0
2007-01-23 13:00:00,23.8,23.82,23.79,23.81,46200.0,15.2632,15.2761,15.2568,15.2697,46200.0
2007-01-23 13:30:00,23.81,23.81,23.78,23.78,99400.0,15.2697,15.2697,15.2504,15.2504,99400.0
2007-01-23 14:00:00,23.78,23.8,23.75,23.8,188600.0,15.2504,15.2632,15.2312,15.2632,188600.0
2007-01-23 14:30:00,23.8,23.81,23.72,23.74,221000.0,15.2632,15.2697,15.2119,15.2248,221000.0
2007-01-23 15:00:00,23.74,23.79,23.74,23.76,149600.0,15.2248,15.2568,15.2248,15.2376,149600.0
2007-01-23 15:30:00,23.77,23.81,23.75,23.79,290200.0,15.244,15.2697,15.2312,15.2568,290200.0
2007-01-24 09:30:00,23.86,23.88,23.77,23.8,202400.0,15.3017,15.3146,15.244,15.2632,202400.0
2007-01-24 10:00:00,23.8,23.81,23.75,23.79,270200.0,15.2632,15.2697,15.2312,15.2568,270200.0
2007-01-24 10:30:00,23.79,23.83,23.78,23.78,178200.0,15.2568,15.2825,15.2504,15.2504,178200.0
2007-01-24 11:00:00,23.78,23.84,23.76,23.81,196400.0,15.2504,15.2889,15.2376,15.2697,196400.0
2007-01-24 11:30:00,23.81,23.82,23.8,23.8,132000.0,15.2697,15.2761,15.2632,15.2632,132000.0
2007-01-24 12:00:00,23.81,23.89,23.81,23.89,158000.0,15.2697,15.321,15.2697,15.321,158000.0
2007-01-24 12:30:00,23.89,23.89,23.81,23.84,144800.0,15.321,15.321,15.2697,15.2889,144800.0
2007-01-24 13:00:00,23.84,23.84,23.8,23.81,88400.0,15.2889,15.2889,15.2632,15.2697,88400.0
2007-01-24 13:30:00,23.81,23.83,23.8,23.82,181400.0,15.2697,15.2825,15.2632,15.2761,181400.0
2007-01-24 14:00:00,23.82,23.84,23.82,23.83,100800.0,15.2761,15.2889,15.2761,15.2825,100800.0
2007-01-24 14:30:00,23.83,23.83,23.79,23.81,212000.0,15.2825,15.2825,15.2568,15.2697,212000.0
2007-01-24 15:00:00,23.81,23.83,23.79,23.79,185600.0,15.2697,15.2825,15.2568,15.2568,185600.0
2007-01-24 15:30:00,23.79,23.86,23.78,23.83,473400.0,15.2568,15.3017,15.2504,15.2825,473400.0
2007-01-25 09:30:00,23.74,23.77,23.66,23.69,744000.0,15.2248,15.244,15.1735,15.1927,744000.0
2007-01-25 10:00:00,23.69,23.72,23.66,23.67,166800.0,15.1927,15.2119,15.1735,15.1799,166800.0
2007-01-25 10:30:00,23.67,23.7,23.63,23.68,180400.0,15.1799,15.1991,15.1542,15.1863,180400.0
2007-01-25 11:00:00,23.69,23.75,23.68,23.71,278800.0,15.1927,15.2312,15.1863,15.2055,278800.0
2007-01-25 11:30:00,23.71,23.73,23.68,23.68,130600.0,15.2055,15.2184,15.1863,15.1863,130600.0
2007-01-25 12:00:00,23.68,23.7,23.63,23.65,145000.0,15.1863,15.1991,15.1542,15.1671,145000.0
2007-01-25 12:30:00,23.65,23.65,23.63,23.63,87200.0,15.1671,15.1671,15.1542,15.1542,87200.0
2007-01-25 13:00:00,23.63,23.63,23.6,23.61,115000.0,15.1542,15.1542,15.135,15.1414,115000.0
2007-01-25 13:30:00,23.61,23.61,23.52,23.52,226600.0,15.1414,15.1414,15.0837,15.0837,226600.0
2007-01-25 14:00:00,23.52,23.52,23.45,23.46,235800.0,15.0837,15.0837,15.0388,15.0452,235800.0
2007-01-25 14:30:00,23.46,23.47,23.45,23.47,249200.0,15.0452,15.0516,15.0388,15.0516,249200.0
2007-01-25 15:00:00,23.46,23.47,23.41,23.45,520800.0,15.0452,15.0516,15.0131,15.0388,520800.0
2007-01-25 15:30:00,23.45,23.45,23.43,23.43,434600.0,15.0388,15.0388,15.026,15.026,434600.0
2007-01-26 09:30:00,23.44,23.49,23.35,23.46,343600.0,15.0324,15.0644,14.9747,15.0452,343600.0
2007-01-26 10:00:00,23.46,23.5,23.34,23.41,308400.0,15.0452,15.0709,14.9682,15.0131,308400.0
2007-01-26 10:30:00,23.42,23.43,23.36,23.36,125000.0,15.0196,15.026,14.9811,14.9811,125000.0
2007-01-26 11:00:00,23.36,23.38,23.31,23.32,162400.0,14.9811,14.9939,14.949,14.9554,162400.0
2007-01-26 11:30:00,23.32,23.34,23.28,23.33,151600.0,14.9554,14.9682,14.9298,14.9618,151600.0
2007-01-26 12:00:00,23.33,23.43,23.33,23.43,345600.0,14.9618,15.026,14.9618,15.026,345600.0
2007-01-26 12:30:00,23.42,23.45,23.42,23.43,149400.0,15.0196,15.0388,15.0196,15.026,149400.0
2007-01-26 13:00:00,23.43,23.43,23.35,23.36,129000.0,15.026,15.026,14.9747,14.9811,129000.0
2007-01-26 13:30:00,23.36,23.41,23.36,23.4,111400.0,14.9811,15.0131,14.9811,15.0067,111400.0
2007-01-26 14:00:00,23.4,23.44,23.38,23.43,178200.0,15.0067,15.0324,14.9939,15.026,178200.0
2007-01-26 14:30:00,23.43,23.47,23.41,23.47,156400.0,15.026,15.0516,15.0131,15.0516,156400.0
2007-01-26 15:00:00,23.47,23.57,23.47,23.53,285600.0,15.0516,15.1157,15.0516,15.0901,285600.0
2007-01-26 15:30:00,23.53,23.54,23.49,23.51,216800.0,15.0901,15.0965,15.0644,15.0773,216800.0
2007-01-29 09:30:00,23.48,23.54,23.41,23.49,384000.0,15.058,15.0965,15.0131,15.0644,384000.0
2007-01-29 10:00:00,23.49,23.55,23.49,23.55,291400.0,15.0644,15.1029,15.0644,15.1029,291400.0
2007-01-29 10:30:00,23.55,23.58,23.53,23.54,200800.0,15.1029,15.1222,15.0901,15.0965,200800.0
2007-01-29 11:00:00,23.54,23.61,23.54,23.61,238600.0,15.0965,15.1414,15.0965,15.1414,238600.0
2007-01-29 11:30:00,23.62,23.68,23.58,23.67,199200.0,15.1478,15.1863,15.1222,15.1799,199200.0
2007-01-29 12:00:00,23.67,23.71,23.65,23.65,204800.0,15.1799,15.2055,15.1671,15.1671,204800.0
2007-01-29 12:30:00,23.65,23.7,23.63,23.64,172800.0,15.1671,15.1991,15.1542,15.1606,172800.0
2007-01-29 13:00:00,23.65,23.67,23.61,23.61,126800.0,15.1671,15.1799,15.1414,15.1414,126800.0
2007-01-29 13:30:00,23.61,23.64,23.55,23.55,150000.0,15.1414,15.1606,15.1029,15.1029,150000.0
2007-01-29 14:00:00,23.55,23.57,23.5,23.56,188000.0,15.1029,15.1157,15.0709,15.1093,188000.0
2007-01-29 14:30:00,23.55,23.58,23.53,23.56,137600.0,15.1029,15.1222,15.0901,15.1093,137600.0
2007-01-29 15:00:00,23.56,23.57,23.53,23.55,208600.0,15.1093,15.1157,15.0901,15.1029,208600.0
2007-01-29 15:30:00,23.55,23.66,23.53,23.53,560600.0,15.1029,15.1735,15.0901,15.0901,560600.0
2007-01-30 09:30:00,23.5,23.55,23.45,23.46,334400.0,15.0709,15.1029,15.0388,15.0452,334400.0
2007-01-30 10:00:00,23.46,23.49,23.44,23.46,446200.0,15.0452,15.0644,15.0324,15.0452,446200.0
2007-01-30 10:30:00,23.47,23.55,23.46,23.48,415400.0,15.0516,15.1029,15.0452,15.058,415400.0
2007-01-30 11:00:00,23.48,23.54,23.46,23.5,300000.0,15.058,15.0965,15.0452,15.0709,300000.0
2007-01-30 11:30:00,23.5,23.53,23.49,23.52,193200.0,15.0709,15.0901,15.0644,15.0837,193200.0
2007-01-30 12:00:00,23.53,23.53,23.48,23.49,354800.0,15.0901,15.0901,15.058,15.0644,354800.0
2007-01-30 12:30:00,23.49,23.53,23.47,23.48,189600.0,15.0644,15.0901,15.0516,15.058,189600.0
2007-01-30 13:00:00,23.48,23.48,23.41,23.47,473400.0,15.058,15.058,15.0131,15.0516,473400.0
2007-01-30 13:30:00,23.47,23.5,23.44,23.5,278600.0,15.0516,15.0709,15.0324,15.0709,278600.0
2007-01-30 14:00:00,23.5,23.52,23.45,23.46,162600.0,15.0709,15.0837,15.0388,15.0452,162600.0
2007-01-30 14:30:00,23.46,23.56,23.45,23.56,266800.0,15.0452,15.1093,15.0388,15.1093,266800.0
2007-01-30 15:00:00,23.56,23.63,23.56,23.62,266800.0,15.1093,15.1542,15.1093,15.1478,266800.0
2007-01-30 15:30:00,23.62,23.73,23.6,23.7,587200.0,15.1478,15.2184,15.135,15.1991,587200.0
2007-01-31 09:30:00,23.63,24.01,23.4,23.55,974000.0,15.1542,15.3979,15.0067,15.1029,974000.0
2007-01-31 10:00:00,23.53,23.63,23.46,23.56,636000.0,15.0901,15.1542,15.0452,15.1093,636000.0
2007-01-31 10:30:00,23.55,23.63,23.53,23.61,709000.0,15.1029,15.1542,15.0901,15.1414,709000.0
2007-01-31 11:00:00,23.61,23.74,23.59,23.72,858800.0,15.1414,15.2248,15.1286,15.2119,858800.0
2007-01-31 11:30:00,23.73,23.73,23.61,23.7,530800.0,15.2184,15.2184,15.1414,15.1991,530800.0
2007-01-31 12:00:00,23.7,23.73,23.63,23.71,587000.0,15.1991,15.2184,15.1542,15.2055,587000.0
2007-01-31 12:30:00,23.71,23.76,23.7,23.75,447600.0,15.2055,15.2376,15.1991,15.2312,447600.0
2007-01-31 13:00:00,23.75,23.76,23.74,23.75,294800.0,15.2312,15.2376,15.2248,15.2312,294800.0
2007-01-31 13:30:00,23.75,23.78,23.74,23.75,526800.0,15.2312,15.2504,15.2248,15.2312,526800.0
2007-01-31 14:00:00,23.75,23.82,23.74,23.75,542600.0,15.2312,15.2761,15.2248,15.2312,542600.0
2007-01-31 14:30:00,23.75,23.85,23.74,23.8,354800.0,15.2312,15.2953,15.2248,15.2632,354800.0
2007-01-31 15:00:00,23.8,23.89,23.78,23.87,661200.0,15.2632,15.321,15.2504,15.3081,661200.0
2007-01-31 15:30:00,23.86,23.89,23.8,23.8,553600.0,15.3017,15.321,15.2632,15.2632,553600.0
2007-02-01 09:30:00,23.8,24.1,23.75,23.97,402600.0,15.2632,15.4556,15.2312,15.3723,402600.0
2007-02-01 10:00:00,23.97,24.04,23.93,24.03,362200.0,15.3723,15.4172,15.3466,15.4108,362200.0
2007-02-01 10:30:00,24.03,24.05,23.95,23.97,453800.0,15.4108,15.4236,15.3594,15.3723,453800.0
2007-02-01 11:00:00,23.97,23.98,23.92,23.95,785400.0,15.3723,15.3787,15.3402,15.3594,785400.0
2007-02-01 11:30:00,23.94,23.96,23.93,23.96,110200.0,15.353,15.3659,15.3466,15.3659,110200.0
2007-02-01 12:00:00,23.96,24.0,23.93,23.97,111000.0,15.3659,15.3915,15.3466,15.3723,111000.0
2007-02-01 12:30:00,23.97,24.03,23.96,24.02,317400.0,15.3723,15.4108,15.3659,15.4043,317400.0
2007-02-01 13:00:00,24.02,24.05,23.99,24.04,235000.0,15.4043,15.4236,15.3851,15.4172,235000.0
2007-02-01 13:30:00,24.04,24.09,24.03,24.08,227600.0,15.4172,15.4492,15.4108,15.4428,227600.0
2007-02-01 14:00:00,24.08,24.1,24.05,24.1,275200.0,15.4428,15.4556,15.4236,15.4556,275200.0
2007-02-01 14:30:00,24.1,24.19,24.1,24.19,490200.0,15.4556,15.5134,15.4556,15.5134,490200.0
2007-02-01 15:00:00,24.18,24.21,24.18,24.2,358000.0,15.5069,15.5262,15.5069,15.5198,358000.0
2007-02-01 15:30:00,24.19,24.25,24.18,24.24,579600.0,15.5134,15.5518,15.5069,15.5454,579600.0
2007-02-02 09:30:00,24.29,24.36,24.24,24.25,415400.0,15.5775,15.6224,15.5454,15.5518,415400.0
2007-02-02 10:00:00,24.25,24.27,24.22,24.24,422600.0,15.5518,15.5647,15.5326,15.5454,422600.0
2007-02-02 10:30:00,24.24,24.28,24.23,24.25,210400.0,15.5454,15.5711,15.539,15.5518,210400.0
2007-02-02 11:00:00,24.25,24.27,24.23,24.24,463600.0,15.5518,15.5647,15.539,15.5454,463600.0
2007-02-02 11:30:00,24.24,24.27,24.24,24.26,234400.0,15.5454,15.5647,15.5454,15.5583,234400.0
2007-02-02 12:00:00,24.25,24.27,24.25,24.25,283200.0,15.5518,15.5647,15.5518,15.5518,283200.0
2007-02-02 12:30:00,24.25,24.28,24.25,24.26,204600.0,15.5518,15.5711,15.5518,15.5583,204600.0
2007-02-02 13:00:00,24.26,24.27,24.25,24.25,181000.0,15.5583,15.5647,15.5518,15.5518,181000.0
2007-02-02 13:30:00,24.25,24.25,24.23,24.23,246400.0,15.5518,15.5518,15.539,15.539,246400.0
2007-02-02 14:00:00,24.23,24.24,24.18,24.18,234000.0,15.539,15.5454,15.5069,15.5069,234000.0
2007-02-02 14:30:00,24.18,24.21,24.17,24.2,203200.0,15.5069,15.5262,15.5005,15.5198,203200.0
2007-02-02 15:00:00,24.2,24.28,24.2,24.28,218200.0,15.5198,15.5711,15.5198,15.5711,218200.0
2007-02-02 15:30:00,24.28,24.36,24.27,24.36,841000.0,15.5711,15.6224,15.5647,15.6224,841000.0
2007-02-05 09:30:00,24.25,24.25,24.1,24.17,444200.0,15.5518,15.5518,15.4556,15.5005,444200.0
2007-02-05 10:00:00,24.18,24.18,24.09,24.15,332800.0,15.5069,15.5069,15.4492,15.4877,332800.0
2007-02-05 10:30:00,24.15,24.2,24.15,24.17,351800.0,15.4877,15.5198,15.4877,15.5005,351800.0
2007-02-05 11:00:00,24.17,24.18,24.15,24.18,269400.0,15.5005,15.5069,15.4877,15.5069,269400.0
2007-02-05 11:30:00,24.18,24.18,24.17,24.18,118400.0,15.5069,15.5069,15.5005,15.5069,118400.0
2007-02-05 12:00:00,24.17,24.18,24.17,24.18,222400.0,15.5005,15.5069,15.5005,15.5069,222400.0
2007-02-05 12:30:00,24.18,24.19,24.14,24.14,326000.0,15.5069,15.5134,15.4813,15.4813,326000.0
2007-02-05 13:00:00,24.14,24.16,24.14,24.16,174000.0,15.4813,15.4941,15.4813,15.4941,174000.0
2007-02-05 13:30:00,24.15,24.18,24.15,24.18,166800.0,15.4877,15.5069,15.4877,15.5069,166800.0
2007-02-05 14:00:00,24.17,24.18,24.13,24.17,227200.0,15.5005,15.5069,15.4749,15.5005,227200.0
2007-02-05 14:30:00,24.17,24.18,24.14,24.15,153200.0,15.5005,15.5069,15.4813,15.4877,153200.0
2007-02-05 15:00:00,24.15,24.16,24.11,24.15,196200.0,15.4877,15.4941,15.4621,15.4877,196200.0
2007-02-05 15:30:00,24.16,24.18,24.14,24.15,319600.0,15.4941,15.5069,15.4813,15.4877,319600.0
2007-02-06 09:30:00,24.15,24.23,24.15,24.21,257800.0,15.4877,15.539,15.4877,15.5262,257800.0
2007-02-06 10:00:00,24.21,24.31,24.18,24.29,282800.0,15.5262,15.5903,15.5069,15.5775,282800.0
2007-02-06 10:30:00,24.29,24.35,24.28,24.34,185400.0,15.5775,15.616,15.5711,15.6096,185400.0
2007-02-06 11:00:00,24.34,24.35,24.3,24.31,259200.0,15.6096,15.616,15.5839,15.5903,259200.0
2007-02-06 11:30:00,24.31,24.41,24.3,24.38,500400.0,15.5903,15.6545,15.5839,15.6352,500400.0
2007-02-06 12:00:00,24.38,24.42,24.36,24.36,207600.0,15.6352,15.6609,15.6224,15.6224,207600.0
2007-02-06 12:30:00,24.37,24.43,24.35,24.43,153200.0,15.6288,15.6673,15.616,15.6673,153200.0
2007-02-06 13:00:00,24.42,24.43,24.42,24.42,93000.0,15.6609,15.6673,15.6609,15.6609,93000.0
2007-02-06 13:30:00,24.42,24.42,24.39,24.41,132800.0,15.6609,15.6609,15.6416,15.6545,132800.0
2007-02-06 14:00:00,24.42,24.43,24.38,24.4,84800.0,15.6609,15.6673,15.6352,15.648,84800.0
2007-02-06 14:30:00,24.41,24.48,24.41,24.46,336600.0,15.6545,15.6993,15.6545,15.6865,336600.0
2007-02-06 15:00:00,24.46,24.46,24.42,24.42,163800.0,15.6865,15.6865,15.6609,15.6609,163800.0
2007-02-06 15:30:00,24.42,24.45,24.42,24.42,432000.0,15.6609,15.6801,15.6609,15.6609,432000.0
2007-02-07 09:30:00,24.39,24.47,24.35,24.43,275600.0,15.6416,15.6929,15.616,15.6673,275600.0
2007-02-07 10:00:00,24.43,24.48,24.4,24.47,272600.0,15.6673,15.6993,15.648,15.6929,272600.0
2007-02-07 10:30:00,24.47,24.47,24.43,24.44,184600.0,15.6929,15.6929,15.6673,15.6737,184600.0
2007-02-07 11:00:00,24.44,24.48,24.43,24.48,258000.0,15.6737,15.6993,15.6673,15.6993,258000.0
2007-02-07 11:30:00,24.47,24.5,24.47,24.49,179400.0,15.6929,15.7122,15.6929,15.7058,179400.0
2007-02-07 12:00:00,24.5,24.52,24.49,24.5,301200.0,15.7122,15.725,15.7058,15.7122,301200.0
2007-02-07 12:30:00,24.5,24.58,24.5,24.58,240800.0,15.7122,15.7635,15.7122,15.7635,240800.0
2007-02-07 13:00:00,24.57,24.68,24.57,24.66,304000.0,15.7571,15.8276,15.7571,15.8148,304000.0
2007-02-07 13:30:00,24.66,24.66,24.61,24.61,215000.0,15.8148,15.8148,15.7827,15.7827,215000.0
2007-02-07 14:00:00,24.61,24.61,24.59,24.59,213400.0,15.7827,15.7827,15.7699,15.7699,213400.0
2007-02-07 14:30:00,24.59,24.59,24.57,24.59,253200.0,15.7699,15.7699,15.7571,15.7699,253200.0
2007-02-07 15:00:00,24.59,24.61,24.56,24.61,371800.0,15.7699,15.7827,15.7506,15.7827,371800.0
2007-02-07 15:30:00,24.61,24.64,24.61,24.63,615200.0,15.7827,15.802,15.7827,15.7955,615200.0
2007-02-09 09:30:00,24.11,24.25,24.11,24.23,248200.0,15.4621,15.5518,15.4621,15.539,248200.0
2007-02-09 10:00:00,24.24,24.26,24.16,24.17,212800.0,15.5454,15.5583,15.4941,15.5005,212800.0
2007-02-09 10:30:00,24.17,24.18,24.13,24.14,256400.0,15.5005,15.5069,15.4749,15.4813,256400.0
2007-02-09 11:00:00,24.14,24.17,24.11,24.12,191400.0,15.4813,15.5005,15.4621,15.4685,191400.0
2007-02-09 11:30:00,24.13,24.16,24.13,24.16,106000.0,15.4749,15.4941,15.4749,15.4941,106000.0
2007-02-09 12:00:00,24.15,24.17,24.14,24.14,142400.0,15.4877,15.5005,15.4813,15.4813,142400.0
2007-02-09 12:30:00,24.14,24.15,24.1,24.11,195800.0,15.4813,15.4877,15.4556,15.4621,195800.0
2007-02-09 13:00:00,24.1,24.1,24.05,24.08,129600.0,15.4556,15.4556,15.4236,15.4428,129600.0
2007-02-09 13:30:00,24.08,24.08,23.9,23.95,263800.0,15.4428,15.4428,15.3274,15.3594,263800.0
2007-02-09 14:00:00,23.95,23.96,23.85,23.86,372600.0,15.3594,15.3659,15.2953,15.3017,372600.0
2007-02-09 14:30:00,23.87,23.87,23.75,23.78,515000.0,15.3081,15.3081,15.2312,15.2504,515000.0
2007-02-09 15:00:00,23.78,23.84,23.77,23.83,353600.0,15.2504,15.2889,15.244,15.2825,353600.0
2007-02-09 15:30:00,23.83,23.93,23.82,23.86,860000.0,15.2825,15.3466,15.2761,15.3017,860000.0
2007-02-12 09:30:00,23.97,24.11,23.97,24.02,150000.0,15.3723,15.4621,15.3723,15.4043,150000.0
2007-02-12 10:00:00,24.02,24.03,23.98,24.01,202200.0,15.4043,15.4108,15.3787,15.3979,202200.0
2007-02-12 10:30:00,24.01,24.02,23.99,24.0,153800.0,15.3979,15.4043,15.3851,15.3915,153800.0
2007-02-12 11:00:00,23.99,24.0,23.97,23.97,143800.0,15.3851,15.3915,15.3723,15.3723,143800.0
2007-02-12 11:30:00,23.97,24.02,23.97,24.02,184200.0,15.3723,15.4043,15.3723,15.4043,184200.0
2007-02-12 12:00:00,24.02,24.02,24.0,24.0,408600.0,15.4043,15.4043,15.3915,15.3915,408600.0
2007-02-12 12:30:00,24.0,24.01,23.99,24.0,187200.0,15.3915,15.3979,15.3851,15.3915,187200.0
2007-02-12 13:00:00,24.0,24.01,23.99,24.0,107200.0,15.3915,15.3979,15.3851,15.3915,107200.0
2007-02-12 13:30:00,24.0,24.0,23.88,23.89,244800.0,15.3915,15.3915,15.3146,15.321,244800.0
2007-02-12 14:00:00,23.89,23.93,23.86,23.91,301600.0,15.321,15.3466,15.3017,15.3338,301600.0
2007-02-12 14:30:00,23.92,23.97,23.91,23.96,227200.0,15.3402,15.3723,15.3338,15.3659,227200.0
2007-02-12 15:00:00,23.96,23.99,23.95,23.96,296800.0,15.3659,15.3851,15.3594,15.3659,296800.0
2007-02-12 15:30:00,23.96,23.98,23.93,23.95,622800.0,15.3659,15.3787,15.3466,15.3594,622800.0
2007-02-13 09:30:00,23.93,24.03,23.81,23.89,228600.0,15.3466,15.4108,15.2697,15.321,228600.0
2007-02-13 10:00:00,23.89,23.9,23.81,23.86,229600.0,15.321,15.3274,15.2697,15.3017,229600.0
2007-02-13 10:30:00,23.85,23.89,23.83,23.88,229200.0,15.2953,15.321,15.2825,15.3146,229200.0
2007-02-13 11:00:00,23.88,23.88,23.85,23.86,194600.0,15.3146,15.3146,15.2953,15.3017,194600.0
2007-02-13 11:30:00,23.86,23.89,23.85,23.86,218400.0,15.3017,15.321,15.2953,15.3017,218400.0
2007-02-13 12:00:00,23.86,23.9,23.86,23.9,168800.0,15.3017,15.3274,15.3017,15.3274,168800.0
2007-02-13 12:30:00,23.9,23.92,23.89,23.92,121800.0,15.3274,15.3402,15.321,15.3402,121800.0
2007-02-13 13:00:00,23.92,23.93,23.9,23.91,175600.0,15.3402,15.3466,15.3274,15.3338,175600.0
2007-02-13 13:30:00,23.91,23.92,23.9,23.9,99400.0,15.3338,15.3402,15.3274,15.3274,99400.0
2007-02-13 14:00:00,23.9,23.91,23.89,23.89,186800.0,15.3274,15.3338,15.321,15.321,186800.0
2007-02-13 14:30:00,23.89,23.9,23.86,23.89,182000.0,15.321,15.3274,15.3017,15.321,182000.0
2007-02-13 15:00:00,23.89,23.91,23.86,23.87,462200.0,15.321,15.3338,15.3017,15.3081,462200.0
2007-02-13 15:30:00,23.88,23.98,23.86,23.93,655600.0,15.3146,15.3787,15.3017,15.3466,655600.0
2007-02-14 09:30:00,23.98,23.98,23.82,23.89,366600.0,15.4381,15.4381,15.3351,15.3801,366600.0
2007-02-14 10:00:00,23.89,24.0,23.89,24.0,573000.0,15.3801,15.451,15.3801,15.451,573000.0
2007-02-14 10:30:00,24.0,24.01,23.9,23.91,286200.0,15.451,15.4574,15.3866,15.393,286200.0
2007-02-14 11:00:00,23.91,23.96,23.86,23.93,291400.0,15.393,15.4252,15.3608,15.4059,291400.0
2007-02-14 11:30:00,23.93,23.96,23.9,23.96,342800.0,15.4059,15.4252,15.3866,15.4252,342800.0
2007-02-14 12:00:00,23.96,23.98,23.93,23.95,189200.0,15.4252,15.4381,15.4059,15.4188,189200.0
2007-02-14 12:30:00,23.95,23.98,23.95,23.98,200400.0,15.4188,15.4381,15.4188,15.4381,200400.0
2007-02-14 13:00:00,23.98,23.99,23.98,23.99,169800.0,15.4381,15.4445,15.4381,15.4445,169800.0
2007-02-14 13:30:00,23.99,23.99,23.95,23.98,187200.0,15.4445,15.4445,15.4188,15.4381,187200.0
2007-02-14 14:00:00,23.98,24.0,23.96,23.97,312000.0,15.4381,15.451,15.4252,15.4316,312000.0
2007-02-14 14:30:00,23.97,23.99,23.97,23.98,191800.0,15.4316,15.4445,15.4316,15.4381,191800.0
2007-02-14 15:00:00,23.98,24.0,23.97,23.97,264800.0,15.4381,15.451,15.4316,15.4316,264800.0
2007-02-14 15:30:00,23.97,23.99,23.95,23.95,564000.0,15.4316,15.4445,15.4188,15.4188,564000.0
2007-02-15 09:30:00,23.99,24.0,23.83,23.93,308400.0,15.4445,15.451,15.3415,15.4059,308400.0
2007-02-15 10:00:00,23.93,24.0,23.93,23.98,145400.0,15.4059,15.451,15.4059,15.4381,145400.0
2007-02-15 10:30:00,23.98,24.0,23.93,23.93,94600.0,15.4381,15.451,15.4059,15.4059,94600.0
2007-02-15 11:00:00,23.93,24.0,23.93,23.99,101200.0,15.4059,15.451,15.4059,15.4445,101200.0
2007-02-15 11:30:00,24.0,24.03,23.93,23.98,856600.0,15.451,15.4703,15.4059,15.4381,856600.0
2007-02-15 12:00:00,23.98,24.0,23.95,23.95,226600.0,15.4381,15.451,15.4188,15.4188,226600.0
2007-02-15 12:30:00,23.95,23.96,23.94,23.95,103600.0,15.4188,15.4252,15.4123,15.4188,103600.0
2007-02-15 13:00:00,23.95,23.96,23.94,23.95,119200.0,15.4188,15.4252,15.4123,15.4188,119200.0
2007-02-15 13:30:00,23.95,23.97,23.95,23.96,93400.0,15.4188,15.4316,15.4188,15.4252,93400.0
2007-02-15 14:00:00,23.96,23.97,23.95,23.95,126600.0,15.4252,15.4316,15.4188,15.4188,126600.0
2007-02-15 14:30:00,23.95,23.97,23.95,23.96,204800.0,15.4188,15.4316,15.4188,15.4252,204800.0
2007-02-15 15:00:00,23.97,23.98,23.95,23.96,303800.0,15.4316,15.4381,15.4188,15.4252,303800.0
2007-02-15 15:30:00,23.95,24.0,23.95,23.97,336000.0,15.4188,15.451,15.4188,15.4316,336000.0
2007-02-16 09:30:00,23.91,24.05,23.9,24.04,640400.0,15.393,15.4831,15.3866,15.4767,640400.0
2007-02-16 10:00:00,24.05,24.06,23.93,23.94,223400.0,15.4831,15.4896,15.4059,15.4123,223400.0
2007-02-16 10:30:00,23.95,23.98,23.94,23.98,149200.0,15.4188,15.4381,15.4123,15.4381,149200.0
2007-02-16 11:00:00,23.98,24.0,23.97,23.97,146200.0,15.4381,15.451,15.4316,15.4316,146200.0
2007-02-16 11:30:00,23.97,24.0,23.96,23.98,193600.0,15.4316,15.451,15.4252,15.4381,193600.0
2007-02-16 12:00:00,23.99,24.0,23.97,24.0,156800.0,15.4445,15.451,15.4316,15.451,156800.0
2007-02-16 12:30:00,24.0,24.01,23.96,24.0,101600.0,15.451,15.4574,15.4252,15.451,101600.0
2007-02-16 13:00:00,24.0,24.02,23.98,23.99,97800.0,15.451,15.4638,15.4381,15.4445,97800.0
2007-02-16 13:30:00,23.99,24.02,23.98,24.02,73200.0,15.4445,15.4638,15.4381,15.4638,73200.0
2007-02-16 14:00:00,24.02,24.03,24.0,24.01,69400.0,15.4638,15.4703,15.451,15.4574,69400.0
2007-02-16 14:30:00,24.0,24.03,24.0,24.0,107600.0,15.451,15.4703,15.451,15.451,107600.0
2007-02-16 15:00:00,24.0,24.03,23.98,24.02,113400.0,15.451,15.4703,15.4381,15.4638,113400.0
2007-02-16 15:30:00,24.03,24.04,24.0,24.0,723600.0,15.4703,15.4767,15.451,15.451,723600.0
2007-02-20 09:30:00,23.99,24.03,23.89,23.95,184200.0,15.4445,15.4703,15.3801,15.4188,184200.0
2007-02-20 10:00:00,23.96,24.04,23.95,24.04,109200.0,15.4252,15.4767,15.4188,15.4767,109200.0
2007-02-20 10:30:00,24.04,24.04,23.98,24.0,110000.0,15.4767,15.4767,15.4381,15.451,110000.0
2007-02-20 11:00:00,24.0,24.03,23.96,24.03,177000.0,15.451,15.4703,15.4252,15.4703,177000.0
2007-02-20 11:30:00,24.03,24.14,24.02,24.12,209000.0,15.4703,15.5411,15.4638,15.5282,209000.0
2007-02-20 12:00:00,24.13,24.18,24.13,24.18,170400.0,15.5347,15.5668,15.5347,15.5668,170400.0
2007-02-20 12:30:00,24.18,24.2,24.17,24.19,105400.0,15.5668,15.5797,15.5604,15.5733,105400.0
2007-02-20 13:00:00,24.19,24.24,24.19,24.23,146400.0,15.5733,15.6055,15.5733,15.599,146400.0
2007-02-20 13:30:00,24.23,24.24,24.22,24.24,107200.0,15.599,15.6055,15.5926,15.6055,107200.0
2007-02-20 14:00:00,24.23,24.25,24.21,24.24,111200.0,15.599,15.6119,15.5862,15.6055,111200.0
2007-02-20 14:30:00,24.24,24.3,24.24,24.27,182200.0,15.6055,15.6441,15.6055,15.6248,182200.0
2007-02-20 15:00:00,24.27,24.29,24.22,24.23,166800.0,15.6248,15.6377,15.5926,15.599,166800.0
2007-02-20 15:30:00,24.23,24.23,24.21,24.21,211600.0,15.599,15.599,15.5862,15.5862,211600.0
2007-02-21 09:30:00,24.22,24.22,24.07,24.18,292200.0,15.5926,15.5926,15.496,15.5668,292200.0
2007-02-21 10:00:00,24.18,24.19,24.1,24.16,166000.0,15.5668,15.5733,15.5153,15.554,166000.0
2007-02-21 10:30:00,24.16,24.16,24.07,24.07,106600.0,15.554,15.554,15.496,15.496,106600.0
2007-02-21 11:00:00,24.08,24.11,24.06,24.07,303000.0,15.5025,15.5218,15.4896,15.496,303000.0
2007-02-21 11:30:00,24.07,24.09,24.05,24.07,153600.0,15.496,15.5089,15.4831,15.496,153600.0
2007-02-21 12:00:00,24.08,24.11,24.06,24.11,154600.0,15.5025,15.5218,15.4896,15.5218,154600.0
2007-02-21 12:30:00,24.11,24.12,24.05,24.06,111400.0,15.5218,15.5282,15.4831,15.4896,111400.0
2007-02-21 13:00:00,24.06,24.06,24.03,24.04,155400.0,15.4896,15.4896,15.4703,15.4767,155400.0
2007-02-21 13:30:00,24.03,24.04,24.01,24.01,222600.0,15.4703,15.4767,15.4574,15.4574,222600.0
2007-02-21 14:00:00,24.01,24.05,23.99,24.0,378800.0,15.4574,15.4831,15.4445,15.451,378800.0
2007-02-21 14:30:00,24.0,24.0,23.97,23.99,196800.0,15.451,15.451,15.4316,15.4445,196800.0
2007-02-21 15:00:00,23.99,23.99,23.96,23.97,206000.0,15.4445,15.4445,15.4252,15.4316,206000.0
2007-02-21 15:30:00,23.96,24.0,23.95,23.95,426400.0,15.4252,15.451,15.4188,15.4188,426400.0
2007-02-22 09:30:00,24.0,24.14,23.99,24.08,355000.0,15.451,15.5411,15.4445,15.5025,355000.0
2007-02-22 10:00:00,24.09,24.15,24.08,24.09,414800.0,15.5089,15.5475,15.5025,15.5089,414800.0
2007-02-22 10:30:00,24.09,24.18,24.07,24.18,294400.0,15.5089,15.5668,15.496,15.5668,294400.0
2007-02-22 11:00:00,24.18,24.18,24.11,24.13,274400.0,15.5668,15.5668,15.5218,15.5347,274400.0
2007-02-22 11:30:00,24.13,24.15,24.1,24.14,240600.0,15.5347,15.5475,15.5153,15.5411,240600.0
2007-02-22 12:00:00,24.14,24.15,24.11,24.13,120200.0,15.5411,15.5475,15.5218,15.5347,120200.0
2007-02-22 12:30:00,24.13,24.17,24.13,24.16,179400.0,15.5347,15.5604,15.5347,15.554,179400.0
2007-02-22 13:00:00,24.16,24.18,24.14,24.17,210800.0,15.554,15.5668,15.5411,15.5604,210800.0
2007-02-22 13:30:00,24.17,24.19,24.16,24.19,225600.0,15.5604,15.5733,15.554,15.5733,225600.0
2007-02-22 14:00:00,24.19,24.21,24.18,24.2,203000.0,15.5733,15.5862,15.5668,15.5797,203000.0
2007-02-22 14:30:00,24.2,24.21,24.18,24.21,199800.0,15.5797,15.5862,15.5668,15.5862,199800.0
2007-02-22 15:00:00,24.21,24.27,24.21,24.24,276000.0,15.5862,15.6248,15.5862,15.6055,276000.0
2007-02-22 15:30:00,24.24,24.31,24.24,24.28,407600.0,15.6055,15.6505,15.6055,15.6312,407600.0
2007-02-23 09:30:00,24.3,24.34,24.27,24.28,256600.0,15.6441,15.6698,15.6248,15.6312,256600.0
2007-02-23 10:00:00,24.28,24.32,24.25,24.27,328600.0,15.6312,15.657,15.6119,15.6248,328600.0
2007-02-23 10:30:00,24.26,24.28,24.23,24.24,346000.0,15.6183,15.6312,15.599,15.6055,346000.0
2007-02-23 11:00:00,24.24,24.25,24.21,24.25,250000.0,15.6055,15.6119,15.5862,15.6119,250000.0
2007-02-23 11:30:00,24.25,24.26,24.23,24.24,190000.0,15.6119,15.6183,15.599,15.6055,190000.0
2007-02-23 12:00:00,24.23,24.25,24.22,24.23,121600.0,15.599,15.6119,15.5926,15.599,121600.0
2007-02-23 12:30:00,24.23,24.24,24.22,24.23,136600.0,15.599,15.6055,15.5926,15.599,136600.0
2007-02-23 13:00:00,24.24,24.25,24.22,24.25,147200.0,15.6055,15.6119,15.5926,15.6119,147200.0
2007-02-23 13:30:00,24.25,24.25,24.23,24.24,213200.0,15.6119,15.6119,15.599,15.6055,213200.0
2007-02-23 14:00:00,24.24,24.26,24.24,24.24,291000.0,15.6055,15.6183,15.6055,15.6055,291000.0
2007-02-23 14:30:00,24.24,24.26,24.24,24.25,116600.0,15.6055,15.6183,15.6055,15.6119,116600.0
2007-02-23 15:00:00,24.25,24.26,24.24,24.25,178000.0,15.6119,15.6183,15.6055,15.6119,178000.0
2007-02-23 15:30:00,24.26,24.32,24.25,24.3,371400.0,15.6183,15.657,15.6119,15.6441,371400.0
2007-02-26 09:30:00,24.3,24.3,24.21,24.26,358000.0,15.6441,15.6441,15.5862,15.6183,358000.0
2007-02-26 10:00:00,24.26,24.32,24.25,24.28,316800.0,15.6183,15.657,15.6119,15.6312,316800.0
2007-02-26 10:30:00,24.28,24.29,24.27,24.29,236000.0,15.6312,15.6377,15.6248,15.6377,236000.0
2007-02-26 11:00:00,24.29,24.31,24.28,24.3,153400.0,15.6377,15.6505,15.6312,15.6441,153400.0
2007-02-26 11:30:00,24.3,24.38,24.3,24.36,320000.0,15.6441,15.6956,15.6441,15.6827,320000.0
2007-02-26 12:00:00,24.36,24.41,24.33,24.41,357200.0,15.6827,15.7149,15.6634,15.7149,357200.0
2007-02-26 12:30:00,24.41,24.44,24.36,24.37,584200.0,15.7149,15.7342,15.6827,15.6892,584200.0
2007-02-26 13:00:00,24.38,24.4,24.34,24.36,299800.0,15.6956,15.7085,15.6698,15.6827,299800.0
2007-02-26 13:30:00,24.36,24.46,24.36,24.43,382400.0,15.6827,15.7471,15.6827,15.7278,382400.0
2007-02-26 14:00:00,24.44,24.5,24.42,24.45,376200.0,15.7342,15.7729,15.7213,15.7407,376200.0
2007-02-26 14:30:00,24.45,24.5,24.43,24.48,309600.0,15.7407,15.7729,15.7278,15.76,309600.0
2007-02-26 15:00:00,24.48,24.52,24.45,24.47,302600.0,15.76,15.7857,15.7407,15.7535,302600.0
2007-02-26 15:30:00,24.46,24.53,24.45,24.53,700200.0,15.7471,15.7922,15.7407,15.7922,700200.0
2007-02-27 09:30:00,24.45,24.45,24.25,24.26,264600.0,15.7407,15.7407,15.6119,15.6183,264600.0
2007-02-27 10:00:00,24.26,24.36,24.26,24.28,262600.0,15.6183,15.6827,15.6183,15.6312,262600.0
2007-02-27 10:30:00,24.28,24.36,24.25,24.25,135400.0,15.6312,15.6827,15.6119,15.6119,135400.0
2007-02-27 11:00:00,24.26,24.29,24.25,24.28,219200.0,15.6183,15.6377,15.6119,15.6312,219200.0
2007-02-27 11:30:00,24.28,24.4,24.28,24.39,360800.0,15.6312,15.7085,15.6312,15.702,360800.0
2007-02-27 12:00:00,24.38,24.4,24.35,24.38,365400.0,15.6956,15.7085,15.6763,15.6956,365400.0
2007-02-27 12:30:00,24.38,24.41,24.37,24.4,352000.0,15.6956,15.7149,15.6892,15.7085,352000.0
2007-02-27 13:00:00,24.4,24.43,24.35,24.35,283000.0,15.7085,15.7278,15.6763,15.6763,283000.0
2007-02-27 13:30:00,24.35,24.38,24.29,24.31,589600.0,15.6763,15.6956,15.6377,15.6505,589600.0
2007-02-27 14:00:00,24.31,24.33,24.0,24.0,750000.0,15.6505,15.6634,15.451,15.451,750000.0
2007-02-27 14:30:00,24.0,24.28,23.78,23.86,730400.0,15.451,15.6312,15.3093,15.3608,730400.0
2007-02-27 15:00:00,23.78,23.88,23.58,23.79,842200.0,15.3093,15.3737,15.1806,15.3158,842200.0
2007-02-27 15:30:00,23.79,23.81,23.43,23.63,1024800.0,15.3158,15.3286,15.084,15.2128,1024800.0
2007-02-28 09:30:00,23.64,23.77,23.6,23.76,503200.0,15.2192,15.3029,15.1934,15.2964,503200.0
2007-02-28 10:00:00,23.75,23.77,23.61,23.75,295600.0,15.29,15.3029,15.1999,15.29,295600.0
2007-02-28 10:30:00,23.75,23.84,23.67,23.74,406400.0,15.29,15.348,15.2385,15.2836,406400.0
2007-02-28 11:00:00,23.74,23.83,23.7,23.75,307800.0,15.2836,15.3415,15.2578,15.29,307800.0
2007-02-28 11:30:00,23.74,23.79,23.66,23.68,289000.0,15.2836,15.3158,15.2321,15.2449,289000.0
2007-02-28 12:00:00,23.68,23.73,23.66,23.67,294600.0,15.2449,15.2771,15.2321,15.2385,294600.0
2007-02-28 12:30:00,23.68,23.7,23.64,23.68,204000.0,15.2449,15.2578,15.2192,15.2449,204000.0
2007-02-28 13:00:00,23.68,23.7,23.6,23.69,226600.0,15.2449,15.2578,15.1934,15.2514,226600.0
2007-02-28 13:30:00,23.7,23.7,23.59,23.62,230200.0,15.2578,15.2578,15.187,15.2063,230200.0
2007-02-28 14:00:00,23.62,23.67,23.55,23.57,322400.0,15.2063,15.2385,15.1613,15.1741,322400.0
2007-02-28 14:30:00,23.58,23.59,23.53,23.57,375400.0,15.1806,15.187,15.1484,15.1741,375400.0
2007-02-28 15:00:00,23.57,23.65,23.56,23.64,294600.0,15.1741,15.2256,15.1677,15.2192,294600.0
2007-02-28 15:30:00,23.64,23.66,23.6,23.62,636200.0,15.2192,15.2321,15.1934,15.2063,636200.0
2007-03-01 09:30:00,23.25,23.34,23.19,23.27,571800.0,14.9681,15.0261,14.9295,14.981,571800.0
2007-03-01 10:00:00,23.27,23.53,23.22,23.5,529600.0,14.981,15.1484,14.9488,15.1291,529600.0
2007-03-01 10:30:00,23.5,23.67,23.34,23.59,605200.0,15.1291,15.2385,15.0261,15.187,605200.0
2007-03-01 11:00:00,23.58,23.66,23.5,23.58,398400.0,15.1806,15.2321,15.1291,15.1806,398400.0
2007-03-01 11:30:00,23.57,23.67,23.55,23.6,321800.0,15.1741,15.2385,15.1613,15.1934,321800.0
2007-03-01 12:00:00,23.6,23.63,23.52,23.58,228400.0,15.1934,15.2128,15.1419,15.1806,228400.0
2007-03-01 12:30:00,23.57,23.57,23.53,23.54,141800.0,15.1741,15.1741,15.1484,15.1548,141800.0
2007-03-01 13:00:00,23.54,23.59,23.54,23.55,145400.0,15.1548,15.187,15.1548,15.1613,145400.0
2007-03-01 13:30:00,23.56,23.61,23.53,23.61,163200.0,15.1677,15.1999,15.1484,15.1999,163200.0
2007-03-01 14:00:00,23.61,23.63,23.57,23.6,263400.0,15.1999,15.2128,15.1741,15.1934,263400.0
2007-03-01 14:30:00,23.6,23.61,23.58,23.6,217400.0,15.1934,15.1999,15.1806,15.1934,217400.0
2007-03-01 15:00:00,23.6,23.64,23.47,23.55,315400.0,15.1934,15.2192,15.1097,15.1613,315400.0
2007-03-01 15:30:00,23.55,23.58,23.5,23.55,380200.0,15.1613,15.1806,15.1291,15.1613,380200.0
2007-03-02 09:30:00,23.54,23.54,23.38,23.39,216800.0,15.1548,15.1548,15.0518,15.0582,216800.0
2007-03-02 10:00:00,23.39,23.47,23.37,23.41,221000.0,15.0582,15.1097,15.0454,15.0711,221000.0
2007-03-02 10:30:00,23.42,23.58,23.4,23.52,197200.0,15.0776,15.1806,15.0647,15.1419,197200.0
2007-03-02 11:00:00,23.52,23.56,23.49,23.56,183400.0,15.1419,15.1677,15.1226,15.1677,183400.0
2007-03-02 11:30:00,23.55,23.55,23.47,23.47,438600.0,15.1613,15.1613,15.1097,15.1097,438600.0
2007-03-02 12:00:00,23.47,23.49,23.45,23.45,350600.0,15.1097,15.1226,15.0969,15.0969,350600.0
2007-03-02 12:30:00,23.45,23.48,23.38,23.47,194800.0,15.0969,15.1162,15.0518,15.1097,194800.0
2007-03-02 13:00:00,23.47,23.49,23.36,23.36,284200.0,15.1097,15.1226,15.0389,15.0389,284200.0
2007-03-02 13:30:00,23.36,23.42,23.32,23.39,167400.0,15.0389,15.0776,15.0132,15.0582,167400.0
2007-03-02 14:00:00,23.39,23.42,23.36,23.41,148400.0,15.0582,15.0776,15.0389,15.0711,148400.0
2007-03-02 14:30:00,23.41,23.47,23.4,23.43,279600.0,15.0711,15.1097,15.0647,15.084,279600.0
2007-03-02 15:00:00,23.44,23.48,23.43,23.48,216400.0,15.0904,15.1162,15.084,15.1162,216400.0
2007-03-02 15:30:00,23.47,23.47,23.35,23.38,332400.0,15.1097,15.1097,15.0325,15.0518,332400.0
2007-03-05 09:30:00,23.25,23.3,23.11,23.3,442400.0,14.9681,15.0003,14.878,15.0003,442400.0
2007-03-05 10:00:00,23.31,23.36,23.22,23.35,525200.0,15.0067,15.0389,14.9488,15.0325,525200.0
2007-03-05 10:30:00,23.35,23.36,23.28,23.35,291600.0,15.0325,15.0389,14.9874,15.0325,291600.0
2007-03-05 11:00:00,23.35,23.43,23.29,23.38,293800.0,15.0325,15.084,14.9939,15.0518,293800.0
2007-03-05 11:30:00,23.38,23.38,23.22,23.23,173000.0,15.0518,15.0518,14.9488,14.9552,173000.0
2007-03-05 12:00:00,23.23,23.24,23.19,23.2,142200.0,14.9552,14.9617,14.9295,14.9359,142200.0
2007-03-05 12:30:00,23.21,23.27,23.18,23.24,174000.0,14.9424,14.981,14.9231,14.9617,174000.0
2007-03-05 13:00:00,23.24,23.31,23.23,23.25,139600.0,14.9617,15.0067,14.9552,14.9681,139600.0
2007-03-05 13:30:00,23.25,23.34,23.24,23.31,131800.0,14.9681,15.0261,14.9617,15.0067,131800.0
2007-03-05 14:00:00,23.31,23.35,23.28,23.29,336800.0,15.0067,15.0325,14.9874,14.9939,336800.0
2007-03-05 14:30:00,23.28,23.35,23.28,23.33,374600.0,14.9874,15.0325,14.9874,15.0196,374600.0
2007-03-05 15:00:00,23.33,23.34,23.24,23.33,346600.0,15.0196,15.0261,14.9617,15.0196,346600.0
2007-03-05 15:30:00,23.34,23.34,23.22,23.22,494400.0,15.0261,15.0261,14.9488,14.9488,494400.0
2007-03-06 09:30:00,23.31,23.33,23.18,23.21,396200.0,15.0067,15.0196,14.9231,14.9424,396200.0
2007-03-06 10:00:00,23.2,23.22,23.14,23.19,352200.0,14.9359,14.9488,14.8973,14.9295,352200.0
2007-03-06 10:30:00,23.18,23.19,23.1,23.14,367400.0,14.9231,14.9295,14.8715,14.8973,367400.0
2007-03-06 11:00:00,23.13,23.22,23.1,23.22,354000.0,14.8909,14.9488,14.8715,14.9488,354000.0
2007-03-06 11:30:00,23.22,23.25,23.16,23.22,326200.0,14.9488,14.9681,14.9102,14.9488,326200.0
2007-03-06 12:00:00,23.22,23.22,23.13,23.15,261800.0,14.9488,14.9488,14.8909,14.9037,261800.0
2007-03-06 12:30:00,23.15,23.2,23.13,23.15,278800.0,14.9037,14.9359,14.8909,14.9037,278800.0
2007-03-06 13:00:00,23.15,23.15,23.1,23.13,141000.0,14.9037,14.9037,14.8715,14.8909,141000.0
2007-03-06 13:30:00,23.12,23.25,23.11,23.2,275200.0,14.8844,14.9681,14.878,14.9359,275200.0
2007-03-06 14:00:00,23.2,23.26,23.2,23.25,734800.0,14.9359,14.9746,14.9359,14.9681,734800.0
2007-03-06 14:30:00,23.25,23.3,23.24,23.27,445200.0,14.9681,15.0003,14.9617,14.981,445200.0
2007-03-06 15:00:00,23.27,23.29,23.25,23.25,699200.0,14.981,14.9939,14.9681,14.9681,699200.0
2007-03-06 15:30:00,23.25,23.28,23.24,23.25,542600.0,14.9681,14.9874,14.9617,14.9681,542600.0
2007-03-07 09:30:00,23.2,23.26,23.2,23.21,195800.0,14.9359,14.9746,14.9359,14.9424,195800.0
2007-03-07 10:00:00,23.21,23.29,23.2,23.27,161000.0,14.9424,14.9939,14.9359,14.981,161000.0
2007-03-07 10:30:00,23.28,23.28,23.21,23.21,160000.0,14.9874,14.9874,14.9424,14.9424,160000.0
2007-03-07 11:00:00,23.22,23.24,23.17,23.23,149200.0,14.9488,14.9617,14.9166,14.9552,149200.0
2007-03-07 11:30:00,23.24,23.26,23.22,23.26,312000.0,14.9617,14.9746,14.9488,14.9746,312000.0
2007-03-07 12:00:00,23.26,23.3,23.24,23.28,424400.0,14.9746,15.0003,14.9617,14.9874,424400.0
2007-03-07 12:30:00,23.28,23.29,23.24,23.27,247600.0,14.9874,14.9939,14.9617,14.981,247600.0
2007-03-07 13:00:00,23.27,23.29,23.25,23.25,108800.0,14.981,14.9939,14.9681,14.9681,108800.0
2007-03-07 13:30:00,23.26,23.3,23.24,23.25,191200.0,14.9746,15.0003,14.9617,14.9681,191200.0
2007-03-07 14:00:00,23.25,23.27,23.21,23.22,174000.0,14.9681,14.981,14.9424,14.9488,174000.0
2007-03-07 14:30:00,23.23,23.24,23.19,23.2,302000.0,14.9552,14.9617,14.9295,14.9359,302000.0
2007-03-07 15:00:00,23.2,23.24,23.16,23.16,352200.0,14.9359,14.9617,14.9102,14.9102,352200.0
2007-03-07 15:30:00,23.16,23.23,23.14,23.14,344200.0,14.9102,14.9552,14.8973,14.8973,344200.0
2007-03-08 09:30:00,23.21,23.25,23.18,23.2,307200.0,14.9424,14.9681,14.9231,14.9359,307200.0
2007-03-08 10:00:00,23.2,23.2,23.13,23.18,468200.0,14.9359,14.9359,14.8909,14.9231,468200.0
2007-03-08 10:30:00,23.18,23.23,23.17,23.19,513600.0,14.9231,14.9552,14.9166,14.9295,513600.0
2007-03-08 11:00:00,23.19,23.2,23.06,23.16,840600.0,14.9295,14.9359,14.8458,14.9102,840600.0
2007-03-08 11:30:00,23.16,23.22,23.15,23.17,486400.0,14.9102,14.9488,14.9037,14.9166,486400.0
2007-03-08 12:00:00,23.18,23.21,23.17,23.19,203000.0,14.9231,14.9424,14.9166,14.9295,203000.0
2007-03-08 12:30:00,23.2,23.22,23.17,23.22,213800.0,14.9359,14.9488,14.9166,14.9488,213800.0
2007-03-08 13:00:00,23.22,23.22,23.19,23.19,203400.0,14.9488,14.9488,14.9295,14.9295,203400.0
2007-03-08 13:30:00,23.2,23.22,23.17,23.2,301800.0,14.9359,14.9488,14.9166,14.9359,301800.0
2007-03-08 14:00:00,23.2,23.23,23.17,23.17,151600.0,14.9359,14.9552,14.9166,14.9166,151600.0
2007-03-08 14:30:00,23.17,23.18,23.09,23.17,221800.0,14.9166,14.9231,14.8651,14.9166,221800.0
2007-03-08 15:00:00,23.17,23.2,23.17,23.19,178600.0,14.9166,14.9359,14.9166,14.9295,178600.0
2007-03-08 15:30:00,23.2,23.2,23.13,23.14,333000.0,14.9359,14.9359,14.8909,14.8973,333000.0
2007-03-09 09:30:00,23.37,23.39,23.2,23.2,595200.0,15.0454,15.0582,14.9359,14.9359,595200.0
2007-03-09 10:00:00,23.21,23.22,23.03,23.15,326600.0,14.9424,14.9488,14.8265,14.9037,326600.0
2007-03-09 10:30:00,23.16,23.17,23.1,23.12,310800.0,14.9102,14.9166,14.8715,14.8844,310800.0
2007-03-09 11:00:00,23.11,23.16,23.1,23.13,409400.0,14.878,14.9102,14.8715,14.8909,409400.0
2007-03-09 11:30:00,23.13,23.14,23.11,23.12,209000.0,14.8909,14.8973,14.878,14.8844,209000.0
2007-03-09 12:00:00,23.12,23.18,23.11,23.17,175200.0,14.8844,14.9231,14.878,14.9166,175200.0
2007-03-09 12:30:00,23.17,23.18,23.11,23.15,134800.0,14.9166,14.9231,14.878,14.9037,134800.0
2007-03-09 13:00:00,23.15,23.16,23.07,23.12,190600.0,14.9037,14.9102,14.8522,14.8844,190600.0
2007-03-09 13:30:00,23.13,23.15,23.08,23.09,155800.0,14.8909,14.9037,14.8587,14.8651,155800.0
2007-03-09 14:00:00,23.08,23.12,23.05,23.08,221200.0,14.8587,14.8844,14.8394,14.8587,221200.0
2007-03-09 14:30:00,23.08,23.15,23.05,23.12,270200.0,14.8587,14.9037,14.8394,14.8844,270200.0
2007-03-09 15:00:00,23.12,23.16,23.06,23.11,326400.0,14.8844,14.9102,14.8458,14.878,326400.0
2007-03-09 15:30:00,23.12,23.14,23.08,23.1,607000.0,14.8844,14.8973,14.8587,14.8715,607000.0
2007-03-12 09:30:00,23.11,23.18,23.1,23.14,253400.0,14.878,14.9231,14.8715,14.8973,253400.0
2007-03-12 10:00:00,23.14,23.18,23.13,23.16,373600.0,14.8973,14.9231,14.8909,14.9102,373600.0
2007-03-12 10:30:00,23.15,23.16,23.13,23.15,191000.0,14.9037,14.9102,14.8909,14.9037,191000.0
2007-03-12 11:00:00,23.15,23.16,23.13,23.13,123600.0,14.9037,14.9102,14.8909,14.8909,123600.0
2007-03-12 11:30:00,23.12,23.17,23.11,23.14,180000.0,14.8844,14.9166,14.878,14.8973,180000.0
2007-03-12 12:00:00,23.14,23.19,23.11,23.18,341200.0,14.8973,14.9295,14.878,14.9231,341200.0
2007-03-12 12:30:00,23.18,23.21,23.17,23.19,314800.0,14.9231,14.9424,14.9166,14.9295,314800.0
2007-03-12 13:00:00,23.19,23.2,23.16,23.16,225600.0,14.9295,14.9359,14.9102,14.9102,225600.0
2007-03-12 13:30:00,23.17,23.18,23.13,23.15,280200.0,14.9166,14.9231,14.8909,14.9037,280200.0
2007-03-12 14:00:00,23.16,23.28,23.15,23.28,238600.0,14.9102,14.9874,14.9037,14.9874,238600.0
2007-03-12 14:30:00,23.28,23.4,23.27,23.31,403600.0,14.9874,15.0647,14.981,15.0067,403600.0
2007-03-12 15:00:00,23.31,23.46,23.31,23.46,415200.0,15.0067,15.1033,15.0067,15.1033,415200.0
2007-03-12 15:30:00,23.46,23.48,23.43,23.47,618800.0,15.1033,15.1162,15.084,15.1097,618800.0
2007-03-13 09:30:00,23.28,23.33,23.18,23.3,325000.0,14.9874,15.0196,14.9231,15.0003,325000.0
2007-03-13 10:00:00,23.3,23.32,23.26,23.32,130400.0,15.0003,15.0132,14.9746,15.0132,130400.0
2007-03-13 10:30:00,23.31,23.32,23.26,23.27,171000.0,15.0067,15.0132,14.9746,14.981,171000.0
2007-03-13 11:00:00,23.27,23.27,23.17,23.18,178800.0,14.981,14.981,14.9166,14.9231,178800.0
2007-03-13 11:30:00,23.18,23.18,23.13,23.14,264200.0,14.9231,14.9231,14.8909,14.8973,264200.0
2007-03-13 12:00:00,23.13,23.14,22.93,22.94,601000.0,14.8909,14.8973,14.7621,14.7685,601000.0
2007-03-13 12:30:00,22.94,22.99,22.88,22.94,252800.0,14.7685,14.8007,14.7299,14.7685,252800.0
2007-03-13 13:00:00,22.93,23.0,22.92,22.93,336400.0,14.7621,14.8072,14.7557,14.7621,336400.0
2007-03-13 13:30:00,22.93,22.96,22.88,22.94,271200.0,14.7621,14.7814,14.7299,14.7685,271200.0
2007-03-13 14:00:00,22.93,22.95,22.85,22.85,289600.0,14.7621,14.775,14.7106,14.7106,289600.0
2007-03-13 14:30:00,22.85,22.87,22.77,22.78,202400.0,14.7106,14.7235,14.6591,14.6655,202400.0
2007-03-13 15:00:00,22.78,22.85,22.7,22.82,393800.0,14.6655,14.7106,14.614,14.6913,393800.0
2007-03-13 15:30:00,22.82,22.85,22.81,22.82,876600.0,14.6913,14.7106,14.6848,14.6913,876600.0
2007-03-14 09:30:00,22.83,22.86,22.78,22.78,442000.0,14.6977,14.717,14.6655,14.6655,442000.0
2007-03-14 10:00:00,22.78,22.82,22.74,22.78,289800.0,14.6655,14.6913,14.6398,14.6655,289800.0
2007-03-14 10:30:00,22.78,22.9,22.78,22.83,274600.0,14.6655,14.7428,14.6655,14.6977,274600.0
2007-03-14 11:00:00,22.83,22.86,22.79,22.83,205400.0,14.6977,14.717,14.672,14.6977,205400.0
2007-03-14 11:30:00,22.83,22.83,22.75,22.77,258600.0,14.6977,14.6977,14.6462,14.6591,258600.0
2007-03-14 12:00:00,22.76,22.77,22.66,22.69,264800.0,14.6527,14.6591,14.5883,14.6076,264800.0
2007-03-14 12:30:00,22.68,22.69,22.59,22.61,268200.0,14.6012,14.6076,14.5432,14.5561,268200.0
2007-03-14 13:00:00,22.62,22.83,22.61,22.75,187000.0,14.5625,14.6977,14.5561,14.6462,187000.0
2007-03-14 13:30:00,22.75,22.85,22.72,22.76,157600.0,14.6462,14.7106,14.6269,14.6527,157600.0
2007-03-14 14:00:00,22.77,22.85,22.75,22.81,157200.0,14.6591,14.7106,14.6462,14.6848,157200.0
2007-03-14 14:30:00,22.81,22.92,22.81,22.86,201200.0,14.6848,14.7557,14.6848,14.717,201200.0
2007-03-14 15:00:00,22.86,22.97,22.85,22.95,256000.0,14.717,14.7879,14.7106,14.775,256000.0
2007-03-14 15:30:00,22.95,22.96,22.88,22.93,512200.0,14.775,14.7814,14.7299,14.7621,512200.0
2007-03-15 09:30:00,22.88,23.04,22.86,23.04,392800.0,14.7299,14.8329,14.717,14.8329,392800.0
2007-03-15 10:00:00,23.03,23.03,22.96,23.0,326000.0,14.8265,14.8265,14.7814,14.8072,326000.0
2007-03-15 10:30:00,23.0,23.08,22.98,23.0,273200.0,14.8072,14.8587,14.7943,14.8072,273200.0
2007-03-15 11:00:00,23.0,23.07,22.97,23.06,238800.0,14.8072,14.8522,14.7879,14.8458,238800.0
2007-03-15 11:30:00,23.06,23.06,22.99,23.0,283000.0,14.8458,14.8458,14.8007,14.8072,283000.0
2007-03-15 12:00:00,23.0,23.05,22.99,23.04,164600.0,14.8072,14.8394,14.8007,14.8329,164600.0
2007-03-15 12:30:00,23.04,23.07,22.99,22.99,657000.0,14.8329,14.8522,14.8007,14.8007,657000.0
2007-03-15 13:00:00,23.0,23.02,22.99,23.0,728600.0,14.8072,14.82,14.8007,14.8072,728600.0
2007-03-15 13:30:00,23.0,23.0,22.91,22.98,226400.0,14.8072,14.8072,14.7492,14.7943,226400.0
2007-03-15 14:00:00,22.98,23.0,22.94,22.96,124600.0,14.7943,14.8072,14.7685,14.7814,124600.0
2007-03-15 14:30:00,22.97,23.02,22.96,23.0,132400.0,14.7879,14.82,14.7814,14.8072,132400.0
2007-03-15 15:00:00,23.0,23.02,22.99,23.0,253600.0,14.8072,14.82,14.8007,14.8072,253600.0
2007-03-15 15:30:00,22.99,23.02,22.99,22.99,385200.0,14.8007,14.82,14.8007,14.8007,385200.0
2007-03-16 09:30:00,22.97,23.0,22.74,22.97,1739200.0,14.7879,14.8072,14.6398,14.7879,1739200.0
2007-03-16 10:00:00,22.97,23.0,22.9,22.93,155200.0,14.7879,14.8072,14.7428,14.7621,155200.0
2007-03-16 10:30:00,22.92,22.93,22.89,22.91,114000.0,14.7557,14.7621,14.7364,14.7492,114000.0
2007-03-16 11:00:00,22.9,22.93,22.89,22.9,188600.0,14.7428,14.7621,14.7364,14.7428,188600.0
2007-03-16 11:30:00,22.91,22.93,22.86,22.88,291000.0,14.7492,14.7621,14.717,14.7299,291000.0
2007-03-16 12:00:00,22.88,22.9,22.86,22.89,73600.0,14.7299,14.7428,14.717,14.7364,73600.0
2007-03-16 12:30:00,22.88,22.92,22.85,22.89,130000.0,14.7299,14.7557,14.7106,14.7364,130000.0
2007-03-16 13:00:00,22.89,22.94,22.86,22.92,248600.0,14.7364,14.7685,14.717,14.7557,248600.0
2007-03-16 13:30:00,22.93,22.93,22.88,22.89,174000.0,14.7621,14.7621,14.7299,14.7364,174000.0
2007-03-16 14:00:00,22.88,22.88,22.84,22.85,232400.0,14.7299,14.7299,14.7042,14.7106,232400.0
2007-03-16 14:30:00,22.85,22.88,22.83,22.85,211200.0,14.7106,14.7299,14.6977,14.7106,211200.0
2007-03-16 15:00:00,22.84,22.93,22.83,22.91,287800.0,14.7042,14.7621,14.6977,14.7492,287800.0
2007-03-16 15:30:00,22.91,22.93,22.89,22.89,408000.0,14.7492,14.7621,14.7364,14.7364,408000.0
2007-03-19 09:30:00,22.86,23.08,22.85,22.97,403000.0,14.717,14.8587,14.7106,14.7879,403000.0
2007-03-19 10:00:00,22.97,23.0,22.89,22.99,254200.0,14.7879,14.8072,14.7364,14.8007,254200.0
2007-03-19 10:30:00,22.99,23.08,22.97,23.07,205200.0,14.8007,14.8587,14.7879,14.8522,205200.0
2007-03-19 11:00:00,23.07,23.1,23.07,23.08,148400.0,14.8522,14.8715,14.8522,14.8587,148400.0
2007-03-19 11:30:00,23.08,23.15,23.07,23.13,130000.0,14.8587,14.9037,14.8522,14.8909,130000.0
2007-03-19 12:00:00,23.13,23.18,23.12,23.17,81400.0,14.8909,14.9231,14.8844,14.9166,81400.0
2007-03-19 12:30:00,23.17,23.17,23.1,23.12,88000.0,14.9166,14.9166,14.8715,14.8844,88000.0
2007-03-19 13:00:00,23.11,23.18,23.11,23.16,163600.0,14.878,14.9231,14.878,14.9102,163600.0
2007-03-19 13:30:00,23.16,23.16,23.11,23.12,123400.0,14.9102,14.9102,14.878,14.8844,123400.0
2007-03-19 14:00:00,23.12,23.16,23.11,23.11,76200.0,14.8844,14.9102,14.878,14.878,76200.0
2007-03-19 14:30:00,23.11,23.17,23.11,23.15,93600.0,14.878,14.9166,14.878,14.9037,93600.0
2007-03-19 15:00:00,23.15,23.16,23.1,23.12,128800.0,14.9037,14.9102,14.8715,14.8844,128800.0
2007-03-19 15:30:00,23.12,23.16,23.11,23.13,281000.0,14.8844,14.9102,14.878,14.8909,281000.0
2007-03-20 09:30:00,23.22,23.3,23.13,23.26,255400.0,14.9488,15.0003,14.8909,14.9746,255400.0
2007-03-20 10:00:00,23.25,23.33,23.24,23.33,242800.0,14.9681,15.0196,14.9617,15.0196,242800.0
2007-03-20 10:30:00,23.33,23.36,23.3,23.36,176400.0,15.0196,15.0389,15.0003,15.0389,176400.0
2007-03-20 11:00:00,23.36,23.37,23.33,23.37,217000.0,15.0389,15.0454,15.0196,15.0454,217000.0
2007-03-20 11:30:00,23.37,23.38,23.35,23.36,143400.0,15.0454,15.0518,15.0325,15.0389,143400.0
2007-03-20 12:00:00,23.36,23.44,23.36,23.44,181200.0,15.0389,15.0904,15.0389,15.0904,181200.0
2007-03-20 12:30:00,23.44,23.46,23.4,23.43,175200.0,15.0904,15.1033,15.0647,15.084,175200.0
2007-03-20 13:00:00,23.43,23.45,23.41,23.42,212000.0,15.084,15.0969,15.0711,15.0776,212000.0
2007-03-20 13:30:00,23.42,23.43,23.33,23.34,133400.0,15.0776,15.084,15.0196,15.0261,133400.0
2007-03-20 14:00:00,23.34,23.36,23.33,23.33,85200.0,15.0261,15.0389,15.0196,15.0196,85200.0
2007-03-20 14:30:00,23.34,23.34,23.29,23.32,103200.0,15.0261,15.0261,14.9939,15.0132,103200.0
2007-03-20 15:00:00,23.32,23.36,23.3,23.33,156400.0,15.0132,15.0389,15.0003,15.0196,156400.0
2007-03-20 15:30:00,23.33,23.35,23.31,23.33,264000.0,15.0196,15.0325,15.0067,15.0196,264000.0
2007-03-21 09:30:00,23.58,23.62,23.42,23.5,508800.0,15.1806,15.2063,15.0776,15.1291,508800.0
2007-03-21 10:00:00,23.5,23.51,23.45,23.48,145600.0,15.1291,15.1355,15.0969,15.1162,145600.0
2007-03-21 10:30:00,23.48,23.57,23.48,23.57,243800.0,15.1162,15.1741,15.1162,15.1741,243800.0
2007-03-21 11:00:00,23.56,23.57,23.5,23.51,136000.0,15.1677,15.1741,15.1291,15.1355,136000.0
2007-03-21 11:30:00,23.5,23.52,23.5,23.5,100200.0,15.1291,15.1419,15.1291,15.1291,100200.0
2007-03-21 12:00:00,23.5,23.51,23.5,23.5,78800.0,15.1291,15.1355,15.1291,15.1291,78800.0
2007-03-21 12:30:00,23.5,23.52,23.5,23.5,128800.0,15.1291,15.1419,15.1291,15.1291,128800.0
2007-03-21 13:00:00,23.5,23.52,23.5,23.51,130200.0,15.1291,15.1419,15.1291,15.1355,130200.0
2007-03-21 13:30:00,23.5,23.52,23.5,23.5,116200.0,15.1291,15.1419,15.1291,15.1291,116200.0
2007-03-21 14:00:00,23.5,23.78,23.5,23.75,590400.0,15.1291,15.3093,15.1291,15.29,590400.0
2007-03-21 14:30:00,23.75,23.9,23.72,23.9,382000.0,15.29,15.3866,15.2707,15.3866,382000.0
2007-03-21 15:00:00,23.9,23.95,23.8,23.82,375000.0,15.3866,15.4188,15.3222,15.3351,375000.0
2007-03-21 15:30:00,23.83,23.9,23.8,23.9,489600.0,15.3415,15.3866,15.3222,15.3866,489600.0
2007-03-22 09:30:00,23.5,24.33,23.5,23.84,249400.0,15.1291,15.6634,15.1291,15.348,249400.0
2007-03-22 10:00:00,23.83,23.88,23.8,23.84,268200.0,15.3415,15.3737,15.3222,15.348,268200.0
2007-03-22 10:30:00,23.84,23.9,23.8,23.83,255600.0,15.348,15.3866,15.3222,15.3415,255600.0
2007-03-22 11:00:00,23.83,23.88,23.81,23.86,217800.0,15.3415,15.3737,15.3286,15.3608,217800.0
2007-03-22 11:30:00,23.86,23.9,23.85,23.89,188200.0,15.3608,15.3866,15.3544,15.3801,188200.0
2007-03-22 12:00:00,23.89,23.94,23.88,23.93,179200.0,15.3801,15.4123,15.3737,15.4059,179200.0
2007-03-22 12:30:00,23.93,23.97,23.92,23.93,120400.0,15.4059,15.4316,15.3995,15.4059,120400.0
2007-03-22 13:00:00,23.93,23.93,23.9,23.93,100200.0,15.4059,15.4059,15.3866,15.4059,100200.0
2007-03-22 13:30:00,23.93,23.93,23.88,23.89,93200.0,15.4059,15.4059,15.3737,15.3801,93200.0
2007-03-22 14:00:00,23.9,23.91,23.85,23.86,136000.0,15.3866,15.393,15.3544,15.3608,136000.0
2007-03-22 14:30:00,23.86,23.89,23.83,23.84,174600.0,15.3608,15.3801,15.3415,15.348,174600.0
2007-03-22 15:00:00,23.84,23.86,23.79,23.82,186800.0,15.348,15.3608,15.3158,15.3351,186800.0
2007-03-22 15:30:00,23.82,23.86,23.81,23.83,227200.0,15.3351,15.3608,15.3286,15.3415,227200.0
2007-03-23 09:30:00,23.83,23.86,23.78,23.8,157600.0,15.3415,15.3608,15.3093,15.3222,157600.0
2007-03-23 10:00:00,23.8,23.9,23.73,23.74,287600.0,15.3222,15.3866,15.2771,15.2836,287600.0
2007-03-23 10:30:00,23.74,23.8,23.72,23.8,114200.0,15.2836,15.3222,15.2707,15.3222,114200.0
2007-03-23 11:00:00,23.8,23.8,23.74,23.77,167000.0,15.3222,15.3222,15.2836,15.3029,167000.0
2007-03-23 11:30:00,23.77,23.81,23.77,23.8,182600.0,15.3029,15.3286,15.3029,15.3222,182600.0
2007-03-23 12:00:00,23.8,23.86,23.79,23.86,87400.0,15.3222,15.3608,15.3158,15.3608,87400.0
2007-03-23 12:30:00,23.86,23.89,23.84,23.88,92800.0,15.3608,15.3801,15.348,15.3737,92800.0
2007-03-23 13:00:00,23.88,23.9,23.84,23.88,89600.0,15.3737,15.3866,15.348,15.3737,89600.0
2007-03-23 13:30:00,23.88,23.88,23.85,23.86,63800.0,15.3737,15.3737,15.3544,15.3608,63800.0
2007-03-23 14:00:00,23.88,23.88,23.83,23.86,82200.0,15.3737,15.3737,15.3415,15.3608,82200.0
2007-03-23 14:30:00,23.85,23.89,23.85,23.89,149200.0,15.3544,15.3801,15.3544,15.3801,149200.0
2007-03-23 15:00:00,23.9,23.92,23.88,23.9,97200.0,15.3866,15.3995,15.3737,15.3866,97200.0
2007-03-23 15:30:00,23.91,23.91,23.82,23.83,416600.0,15.393,15.393,15.3351,15.3415,416600.0
2007-03-26 09:30:00,23.8,23.8,23.71,23.77,214000.0,15.3222,15.3222,15.2643,15.3029,214000.0
2007-03-26 10:00:00,23.77,23.77,23.58,23.59,270000.0,15.3029,15.3029,15.1806,15.187,270000.0
2007-03-26 10:30:00,23.59,23.67,23.58,23.67,148000.0,15.187,15.2385,15.1806,15.2385,148000.0
2007-03-26 11:00:00,23.67,23.67,23.54,23.67,219800.0,15.2385,15.2385,15.1548,15.2385,219800.0
2007-03-26 11:30:00,23.66,23.7,23.61,23.65,179600.0,15.2321,15.2578,15.1999,15.2256,179600.0
2007-03-26 12:00:00,23.66,23.73,23.64,23.72,78600.0,15.2321,15.2771,15.2192,15.2707,78600.0
2007-03-26 12:30:00,23.72,23.75,23.68,23.68,136800.0,15.2707,15.29,15.2449,15.2449,136800.0
2007-03-26 13:00:00,23.68,23.68,23.64,23.67,149400.0,15.2449,15.2449,15.2192,15.2385,149400.0
2007-03-26 13:30:00,23.68,23.71,23.66,23.67,66200.0,15.2449,15.2643,15.2321,15.2385,66200.0
2007-03-26 14:00:00,23.68,23.74,23.68,23.72,110200.0,15.2449,15.2836,15.2449,15.2707,110200.0
2007-03-26 14:30:00,23.72,23.75,23.71,23.75,77800.0,15.2707,15.29,15.2643,15.29,77800.0
2007-03-26 15:00:00,23.75,23.75,23.71,23.74,122000.0,15.29,15.29,15.2643,15.2836,122000.0
2007-03-26 15:30:00,23.74,23.79,23.74,23.78,185400.0,15.2836,15.3158,15.2836,15.3093,185400.0
2007-03-27 09:30:00,23.73,23.73,23.59,23.63,250200.0,15.2771,15.2771,15.187,15.2128,250200.0
2007-03-27 10:00:00,23.63,23.68,23.59,23.61,151400.0,15.2128,15.2449,15.187,15.1999,151400.0
2007-03-27 10:30:00,23.6,23.65,23.57,23.6,206800.0,15.1934,15.2256,15.1741,15.1934,206800.0
2007-03-27 11:00:00,23.6,23.6,23.54,23.54,219400.0,15.1934,15.1934,15.1548,15.1548,219400.0
2007-03-27 11:30:00,23.54,23.61,23.53,23.6,185000.0,15.1548,15.1999,15.1484,15.1934,185000.0
2007-03-27 12:00:00,23.59,23.65,23.56,23.64,119400.0,15.187,15.2256,15.1677,15.2192,119400.0
2007-03-27 12:30:00,23.64,23.65,23.6,23.61,98600.0,15.2192,15.2256,15.1934,15.1999,98600.0
2007-03-27 13:00:00,23.61,23.64,23.6,23.6,74200.0,15.1999,15.2192,15.1934,15.1934,74200.0
2007-03-27 13:30:00,23.6,23.61,23.58,23.59,131400.0,15.1934,15.1999,15.1806,15.187,131400.0
2007-03-27 14:00:00,23.58,23.6,23.55,23.56,196200.0,15.1806,15.1934,15.1613,15.1677,196200.0
2007-03-27 14:30:00,23.55,23.6,23.53,23.6,270000.0,15.1613,15.1934,15.1484,15.1934,270000.0
2007-03-27 15:00:00,23.6,23.6,23.55,23.58,165000.0,15.1934,15.1934,15.1613,15.1806,165000.0
2007-03-27 15:30:00,23.58,23.61,23.54,23.54,292600.0,15.1806,15.1999,15.1548,15.1548,292600.0
2007-03-28 09:30:00,23.5,23.51,23.41,23.45,328800.0,15.1291,15.1355,15.0711,15.0969,328800.0
2007-03-28 10:00:00,23.45,23.5,23.44,23.48,177200.0,15.0969,15.1291,15.0904,15.1162,177200.0
2007-03-28 10:30:00,23.48,23.51,23.42,23.5,469800.0,15.1162,15.1355,15.0776,15.1291,469800.0
2007-03-28 11:00:00,23.5,23.52,23.39,23.39,216400.0,15.1291,15.1419,15.0582,15.0582,216400.0
2007-03-28 11:30:00,23.4,23.48,23.4,23.48,121000.0,15.0647,15.1162,15.0647,15.1162,121000.0
2007-03-28 12:00:00,23.47,23.53,23.47,23.48,323400.0,15.1097,15.1484,15.1097,15.1162,323400.0
2007-03-28 12:30:00,23.48,23.5,23.47,23.49,76000.0,15.1162,15.1291,15.1097,15.1226,76000.0
2007-03-28 13:00:00,23.49,23.49,23.46,23.48,54000.0,15.1226,15.1226,15.1033,15.1162,54000.0
2007-03-28 13:30:00,23.48,23.52,23.47,23.48,65200.0,15.1162,15.1419,15.1097,15.1162,65200.0
2007-03-28 14:00:00,23.48,23.5,23.38,23.4,102800.0,15.1162,15.1291,15.0518,15.0647,102800.0
2007-03-28 14:30:00,23.4,23.42,23.37,23.39,93400.0,15.0647,15.0776,15.0454,15.0582,93400.0
2007-03-28 15:00:00,23.39,23.47,23.39,23.46,132000.0,15.0582,15.1097,15.0582,15.1033,132000.0
2007-03-28 15:30:00,23.47,23.47,23.35,23.38,278800.0,15.1097,15.1097,15.0325,15.0518,278800.0
2007-03-29 09:30:00,23.5,23.55,23.46,23.49,287600.0,15.1291,15.1613,15.1033,15.1226,287600.0
2007-03-29 10:00:00,23.49,23.57,23.48,23.57,179800.0,15.1226,15.1741,15.1162,15.1741,179800.0
2007-03-29 10:30:00,23.57,23.58,23.5,23.5,196400.0,15.1741,15.1806,15.1291,15.1291,196400.0
2007-03-29 11:00:00,23.51,23.61,23.51,23.57,107200.0,15.1355,15.1999,15.1355,15.1741,107200.0
2007-03-29 11:30:00,23.58,23.58,23.5,23.5,179000.0,15.1806,15.1806,15.1291,15.1291,179000.0
2007-03-29 12:00:00,23.5,23.57,23.5,23.5,72400.0,15.1291,15.1741,15.1291,15.1291,72400.0
2007-03-29 12:30:00,23.5,23.53,23.47,23.49,95800.0,15.1291,15.1484,15.1097,15.1226,95800.0
2007-03-29 13:00:00,23.49,23.5,23.42,23.43,129000.0,15.1226,15.1291,15.0776,15.084,129000.0
2007-03-29 13:30:00,23.43,23.46,23.38,23.39,44000.0,15.084,15.1033,15.0518,15.0582,44000.0
2007-03-29 14:00:00,23.39,23.4,23.34,23.38,113800.0,15.0582,15.0647,15.0261,15.0518,113800.0
2007-03-29 14:30:00,23.38,23.45,23.35,23.44,117400.0,15.0518,15.0969,15.0325,15.0904,117400.0
2007-03-29 15:00:00,23.43,23.48,23.41,23.44,113200.0,15.084,15.1162,15.0711,15.0904,113200.0
2007-03-29 15:30:00,23.43,23.5,23.43,23.46,218400.0,15.084,15.1291,15.084,15.1033,218400.0
2007-03-30 09:30:00,23.5,23.62,23.46,23.57,155400.0,15.1291,15.2063,15.1033,15.1741,155400.0
2007-03-30 10:00:00,23.57,23.63,23.54,23.54,126400.0,15.1741,15.2128,15.1548,15.1548,126400.0
2007-03-30 10:30:00,23.54,23.55,23.5,23.52,290600.0,15.1548,15.1613,15.1291,15.1419,290600.0
2007-03-30 11:00:00,23.52,23.55,23.41,23.42,179000.0,15.1419,15.1613,15.0711,15.0776,179000.0
2007-03-30 11:30:00,23.42,23.48,23.29,23.42,385000.0,15.0776,15.1162,14.9939,15.0776,385000.0
2007-03-30 12:00:00,23.42,23.48,23.36,23.45,202200.0,15.0776,15.1162,15.0389,15.0969,202200.0
2007-03-30 12:30:00,23.45,23.53,23.41,23.41,105600.0,15.0969,15.1484,15.0711,15.0711,105600.0
2007-03-30 13:00:00,23.41,23.46,23.41,23.46,138800.0,15.0711,15.1033,15.0711,15.1033,138800.0
2007-03-30 13:30:00,23.46,23.5,23.43,23.5,204600.0,15.1033,15.1291,15.084,15.1291,204600.0
2007-03-30 14:00:00,23.5,23.55,23.48,23.54,151800.0,15.1291,15.1613,15.1162,15.1548,151800.0
2007-03-30 14:30:00,23.54,23.59,23.53,23.57,178600.0,15.1548,15.187,15.1484,15.1741,178600.0
2007-03-30 15:00:00,23.57,23.58,23.54,23.57,98000.0,15.1741,15.1806,15.1548,15.1741,98000.0
2007-03-30 15:30:00,23.57,23.59,23.53,23.53,524600.0,15.1741,15.187,15.1484,15.1484,524600.0
2007-04-02 09:30:00,23.61,23.65,23.5,23.55,215200.0,15.1999,15.2256,15.1291,15.1613,215200.0
2007-04-02 10:00:00,23.55,23.58,23.5,23.55,204600.0,15.1613,15.1806,15.1291,15.1613,204600.0
2007-04-02 10:30:00,23.56,23.61,23.53,23.61,161000.0,15.1677,15.1999,15.1484,15.1999,161000.0
2007-04-02 11:00:00,23.61,23.65,23.6,23.6,240800.0,15.1999,15.2256,15.1934,15.1934,240800.0
2007-04-02 11:30:00,23.61,23.62,23.55,23.57,143600.0,15.1999,15.2063,15.1613,15.1741,143600.0
2007-04-02 12:00:00,23.57,23.61,23.57,23.58,118800.0,15.1741,15.1999,15.1741,15.1806,118800.0
2007-04-02 12:30:00,23.58,23.58,23.55,23.58,134200.0,15.1806,15.1806,15.1613,15.1806,134200.0
2007-04-02 13:00:00,23.58,23.61,23.54,23.61,139400.0,15.1806,15.1999,15.1548,15.1999,139400.0
2007-04-02 13:30:00,23.61,23.61,23.57,23.57,133800.0,15.1999,15.1999,15.1741,15.1741,133800.0
2007-04-02 14:00:00,23.57,23.65,23.54,23.63,156400.0,15.1741,15.2256,15.1548,15.2128,156400.0
2007-04-02 14:30:00,23.63,23.63,23.6,23.61,120600.0,15.2128,15.2128,15.1934,15.1999,120600.0
2007-04-02 15:00:00,23.61,23.68,23.6,23.68,240400.0,15.1999,15.2449,15.1934,15.2449,240400.0
2007-04-02 15:30:00,23.68,23.68,23.64,23.65,525800.0,15.2449,15.2449,15.2192,15.2256,525800.0
2007-04-03 09:30:00,23.75,23.88,23.75,23.81,129000.0,15.29,15.3737,15.29,15.3286,129000.0
2007-04-03 10:00:00,23.81,23.91,23.81,23.86,139800.0,15.3286,15.393,15.3286,15.3608,139800.0
2007-04-03 10:30:00,23.86,23.92,23.86,23.89,131800.0,15.3608,15.3995,15.3608,15.3801,131800.0
2007-04-03 11:00:00,23.89,23.93,23.87,23.87,447600.0,15.3801,15.4059,15.3673,15.3673,447600.0
2007-04-03 11:30:00,23.88,23.91,23.86,23.9,146000.0,15.3737,15.393,15.3608,15.3866,146000.0
2007-04-03 12:00:00,23.89,23.89,23.87,23.88,68400.0,15.3801,15.3801,15.3673,15.3737,68400.0
2007-04-03 12:30:00,23.88,23.88,23.84,23.85,162400.0,15.3737,15.3737,15.348,15.3544,162400.0
2007-04-03 13:00:00,23.85,23.86,23.83,23.85,170400.0,15.3544,15.3608,15.3415,15.3544,170400.0
2007-04-03 13:30:00,23.86,23.88,23.8,23.81,177000.0,15.3608,15.3737,15.3222,15.3286,177000.0
2007-04-03 14:00:00,23.8,23.82,23.75,23.78,202600.0,15.3222,15.3351,15.29,15.3093,202600.0
2007-04-03 14:30:00,23.78,23.79,23.75,23.77,183400.0,15.3093,15.3158,15.29,15.3029,183400.0
2007-04-03 15:00:00,23.77,23.81,23.77,23.79,153000.0,15.3029,15.3286,15.3029,15.3158,153000.0
2007-04-03 15:30:00,23.79,23.83,23.79,23.83,265200.0,15.3158,15.3415,15.3158,15.3415,265200.0
2007-04-04 09:30:00,23.83,23.88,23.71,23.71,162200.0,15.3415,15.3737,15.2643,15.2643,162200.0
2007-04-04 10:00:00,23.71,23.81,23.65,23.8,232200.0,15.2643,15.3286,15.2256,15.3222,232200.0
2007-04-04 10:30:00,23.8,23.85,23.78,23.82,243800.0,15.3222,15.3544,15.3093,15.3351,243800.0
2007-04-04 11:00:00,23.82,23.84,23.81,23.83,384000.0,15.3351,15.348,15.3286,15.3415,384000.0
2007-04-04 11:30:00,23.83,23.85,23.82,23.83,143000.0,15.3415,15.3544,15.3351,15.3415,143000.0
2007-04-04 12:00:00,23.83,23.88,23.83,23.85,181400.0,15.3415,15.3737,15.3415,15.3544,181400.0
2007-04-04 12:30:00,23.85,23.89,23.85,23.89,139600.0,15.3544,15.3801,15.3544,15.3801,139600.0
2007-04-04 13:00:00,23.89,23.9,23.84,23.88,182400.0,15.3801,15.3866,15.348,15.3737,182400.0
2007-04-04 13:30:00,23.88,23.91,23.85,23.9,130400.0,15.3737,15.393,15.3544,15.3866,130400.0
2007-04-04 14:00:00,23.9,23.95,23.89,23.94,210400.0,15.3866,15.4188,15.3801,15.4123,210400.0
2007-04-04 14:30:00,23.93,23.96,23.93,23.96,176000.0,15.4059,15.4252,15.4059,15.4252,176000.0
2007-04-04 15:00:00,23.96,24.03,23.95,24.01,290200.0,15.4252,15.4703,15.4188,15.4574,290200.0
2007-04-04 15:30:00,24.02,24.02,23.95,23.97,298800.0,15.4638,15.4638,15.4188,15.4316,298800.0
2007-04-05 09:30:00,23.99,24.0,23.9,23.9,82800.0,15.4445,15.451,15.3866,15.3866,82800.0
2007-04-05 10:00:00,23.9,23.97,23.88,23.93,96400.0,15.3866,15.4316,15.3737,15.4059,96400.0
2007-04-05 10:30:00,23.93,23.94,23.91,23.93,96800.0,15.4059,15.4123,15.393,15.4059,96800.0
2007-04-05 11:00:00,23.93,23.93,23.89,23.9,163800.0,15.4059,15.4059,15.3801,15.3866,163800.0
2007-04-05 11:30:00,23.9,23.93,23.89,23.93,137200.0,15.3866,15.4059,15.3801,15.4059,137200.0
2007-04-05 12:00:00,23.92,24.0,23.92,24.0,91200.0,15.3995,15.451,15.3995,15.451,91200.0
2007-04-05 12:30:00,23.99,24.0,23.97,23.97,54200.0,15.4445,15.451,15.4316,15.4316,54200.0
2007-04-05 13:00:00,23.97,23.98,23.97,23.97,87800.0,15.4316,15.4381,15.4316,15.4316,87800.0
2007-04-05 13:30:00,23.97,24.0,23.96,24.0,112800.0,15.4316,15.451,15.4252,15.451,112800.0
2007-04-05 14:00:00,24.0,24.0,23.97,23.99,57800.0,15.451,15.451,15.4316,15.4445,57800.0
2007-04-05 14:30:00,23.99,24.0,23.96,23.96,95200.0,15.4445,15.451,15.4252,15.4252,95200.0
2007-04-05 15:00:00,23.96,23.97,23.95,23.97,72200.0,15.4252,15.4316,15.4188,15.4316,72200.0
2007-04-05 15:30:00,23.96,23.98,23.93,23.96,161400.0,15.4252,15.4381,15.4059,15.4252,161400.0
2007-04-09 09:30:00,24.0,24.02,23.99,24.0,117600.0,15.451,15.4638,15.4445,15.451,117600.0
2007-04-09 10:00:00,24.0,24.0,23.99,23.99,87000.0,15.451,15.451,15.4445,15.4445,87000.0
2007-04-09 10:30:00,24.0,24.02,23.99,24.0,113800.0,15.451,15.4638,15.4445,15.451,113800.0
2007-04-09 11:00:00,24.0,24.02,24.0,24.02,81000.0,15.451,15.4638,15.451,15.4638,81000.0
2007-04-09 11:30:00,24.01,24.02,23.98,23.99,87800.0,15.4574,15.4638,15.4381,15.4445,87800.0
2007-04-09 12:00:00,23.98,23.99,23.98,23.98,63400.0,15.4381,15.4445,15.4381,15.4381,63400.0
2007-04-09 12:30:00,23.98,24.08,23.98,24.08,104800.0,15.4381,15.5025,15.4381,15.5025,104800.0
2007-04-09 13:00:00,24.08,24.09,24.08,24.09,69400.0,15.5025,15.5089,15.5025,15.5089,69400.0
2007-04-09 13:30:00,24.09,24.09,24.06,24.07,114800.0,15.5089,15.5089,15.4896,15.496,114800.0
2007-04-09 14:00:00,24.07,24.07,24.02,24.03,129800.0,15.496,15.496,15.4638,15.4703,129800.0
2007-04-09 14:30:00,24.02,24.05,24.01,24.05,160400.0,15.4638,15.4831,15.4574,15.4831,160400.0
2007-04-09 15:00:00,24.05,24.05,24.02,24.03,119400.0,15.4831,15.4831,15.4638,15.4703,119400.0
2007-04-09 15:30:00,24.03,24.07,24.03,24.06,292600.0,15.4703,15.496,15.4703,15.4896,292600.0
2007-04-10 09:30:00,24.13,24.17,24.08,24.11,148000.0,15.5347,15.5604,15.5025,15.5218,148000.0
2007-04-10 10:00:00,24.11,24.14,24.06,24.1,77000.0,15.5218,15.5411,15.4896,15.5153,77000.0
2007-04-10 10:30:00,24.1,24.11,24.07,24.09,87200.0,15.5153,15.5218,15.496,15.5089,87200.0
2007-04-10 11:00:00,24.09,24.1,24.04,24.05,116600.0,15.5089,15.5153,15.4767,15.4831,116600.0
2007-04-10 11:30:00,24.04,24.08,24.0,24.0,80600.0,15.4767,15.5025,15.451,15.451,80600.0
2007-04-10 12:00:00,24.0,24.04,24.0,24.01,106000.0,15.451,15.4767,15.451,15.4574,106000.0
2007-04-10 12:30:00,24.01,24.05,24.01,24.03,63600.0,15.4574,15.4831,15.4574,15.4703,63600.0
2007-04-10 13:00:00,24.03,24.08,24.03,24.07,51200.0,15.4703,15.5025,15.4703,15.496,51200.0
2007-04-10 13:30:00,24.07,24.07,24.04,24.05,50800.0,15.496,15.496,15.4767,15.4831,50800.0
2007-04-10 14:00:00,24.05,24.06,24.03,24.03,48400.0,15.4831,15.4896,15.4703,15.4703,48400.0
2007-04-10 14:30:00,24.04,24.06,24.02,24.06,71000.0,15.4767,15.4896,15.4638,15.4896,71000.0
2007-04-10 15:00:00,24.05,24.09,24.05,24.07,124000.0,15.4831,15.5089,15.4831,15.496,124000.0
2007-04-10 15:30:00,24.07,24.09,24.06,24.07,135400.0,15.496,15.5089,15.4896,15.496,135400.0
2007-04-11 09:30:00,24.02,24.08,23.99,24.06,155600.0,15.4638,15.5025,15.4445,15.4896,155600.0
2007-04-11 10:00:00,24.06,24.08,24.0,24.04,82600.0,15.4896,15.5025,15.451,15.4767,82600.0
2007-04-11 10:30:00,24.04,24.04,23.86,23.89,123800.0,15.4767,15.4767,15.3608,15.3801,123800.0
2007-04-11 11:00:00,23.9,23.96,23.88,23.92,148000.0,15.3866,15.4252,15.3737,15.3995,148000.0
2007-04-11 11:30:00,23.92,23.92,23.86,23.88,105400.0,15.3995,15.3995,15.3608,15.3737,105400.0
2007-04-11 12:00:00,23.88,23.91,23.87,23.9,98400.0,15.3737,15.393,15.3673,15.3866,98400.0
2007-04-11 12:30:00,23.9,23.93,23.86,23.93,123200.0,15.3866,15.4059,15.3608,15.4059,123200.0
2007-04-11 13:00:00,23.93,24.02,23.92,23.99,175400.0,15.4059,15.4638,15.3995,15.4445,175400.0
2007-04-11 13:30:00,23.99,24.0,23.93,23.93,79600.0,15.4445,15.451,15.4059,15.4059,79600.0
2007-04-11 14:00:00,23.93,23.93,23.84,23.88,224200.0,15.4059,15.4059,15.348,15.3737,224200.0
2007-04-11 14:30:00,23.88,23.88,23.82,23.85,130400.0,15.3737,15.3737,15.3351,15.3544,130400.0
2007-04-11 15:00:00,23.86,23.9,23.84,23.86,105600.0,15.3608,15.3866,15.348,15.3608,105600.0
2007-04-11 15:30:00,23.86,23.9,23.86,23.87,207000.0,15.3608,15.3866,15.3608,15.3673,207000.0
2007-04-12 09:30:00,23.82,23.83,23.72,23.72,299600.0,15.3351,15.3415,15.2707,15.2707,299600.0
2007-04-12 10:00:00,23.72,23.75,23.68,23.7,260600.0,15.2707,15.29,15.2449,15.2578,260600.0
2007-04-12 10:30:00,23.7,23.82,23.67,23.79,301400.0,15.2578,15.3351,15.2385,15.3158,301400.0
2007-04-12 11:00:00,23.79,23.83,23.72,23.73,127600.0,15.3158,15.3415,15.2707,15.2771,127600.0
2007-04-12 11:30:00,23.73,23.74,23.7,23.7,131400.0,15.2771,15.2836,15.2578,15.2578,131400.0
2007-04-12 12:00:00,23.71,23.75,23.7,23.72,212200.0,15.2643,15.29,15.2578,15.2707,212200.0
2007-04-12 12:30:00,23.72,23.74,23.7,23.73,124000.0,15.2707,15.2836,15.2578,15.2771,124000.0
2007-04-12 13:00:00,23.73,23.78,23.73,23.77,119800.0,15.2771,15.3093,15.2771,15.3029,119800.0
2007-04-12 13:30:00,23.78,23.79,23.78,23.78,71200.0,15.3093,15.3158,15.3093,15.3093,71200.0
2007-04-12 14:00:00,23.78,23.79,23.77,23.77,101800.0,15.3093,15.3158,15.3029,15.3029,101800.0
2007-04-12 14:30:00,23.78,23.83,23.78,23.82,153200.0,15.3093,15.3415,15.3093,15.3351,153200.0
2007-04-12 15:00:00,23.82,23.84,23.82,23.83,154800.0,15.3351,15.348,15.3351,15.3415,154800.0
2007-04-12 15:30:00,23.83,23.89,23.83,23.88,365200.0,15.3415,15.3801,15.3415,15.3737,365200.0
2007-04-13 09:30:00,23.88,23.88,23.61,23.65,1126800.0,15.3737,15.3737,15.1999,15.2256,1126800.0
2007-04-13 10:00:00,23.65,23.69,23.6,23.66,721800.0,15.2256,15.2514,15.1934,15.2321,721800.0
2007-04-13 10:30:00,23.66,23.77,23.64,23.73,387600.0,15.2321,15.3029,15.2192,15.2771,387600.0
2007-04-13 11:00:00,23.74,23.77,23.71,23.72,355200.0,15.2836,15.3029,15.2643,15.2707,355200.0
2007-04-13 11:30:00,23.71,23.72,23.68,23.68,202400.0,15.2643,15.2707,15.2449,15.2449,202400.0
2007-04-13 12:00:00,23.68,23.7,23.67,23.69,154200.0,15.2449,15.2578,15.2385,15.2514,154200.0
2007-04-13 12:30:00,23.68,23.75,23.68,23.73,122000.0,15.2449,15.29,15.2449,15.2771,122000.0
2007-04-13 13:00:00,23.73,23.74,23.68,23.71,325200.0,15.2771,15.2836,15.2449,15.2643,325200.0
2007-04-13 13:30:00,23.71,23.81,23.71,23.81,195400.0,15.2643,15.3286,15.2643,15.3286,195400.0
2007-04-13 14:00:00,23.81,23.81,23.77,23.8,251200.0,15.3286,15.3286,15.3029,15.3222,251200.0
2007-04-13 14:30:00,23.8,23.91,23.8,23.89,343400.0,15.3222,15.393,15.3222,15.3801,343400.0
2007-04-13 15:00:00,23.89,23.92,23.88,23.9,224200.0,15.3801,15.3995,15.3737,15.3866,224200.0
2007-04-13 15:30:00,23.9,23.91,23.89,23.89,290600.0,15.3866,15.393,15.3801,15.3801,290600.0
2007-04-16 09:30:00,23.63,24.18,23.63,24.09,274000.0,15.2128,15.5668,15.2128,15.5089,274000.0
2007-04-16 10:00:00,24.09,24.2,24.09,24.15,188400.0,15.5089,15.5797,15.5089,15.5475,188400.0
2007-04-16 10:30:00,24.15,24.15,24.13,24.14,181400.0,15.5475,15.5475,15.5347,15.5411,181400.0
2007-04-16 11:00:00,24.14,24.16,24.14,24.16,199000.0,15.5411,15.554,15.5411,15.554,199000.0
2007-04-16 11:30:00,24.16,24.21,24.15,24.16,338600.0,15.554,15.5862,15.5475,15.554,338600.0
2007-04-16 12:00:00,24.16,24.18,24.14,24.14,116200.0,15.554,15.5668,15.5411,15.5411,116200.0
2007-04-16 12:30:00,24.14,24.15,24.13,24.14,53800.0,15.5411,15.5475,15.5347,15.5411,53800.0
2007-04-16 13:00:00,24.14,24.14,24.13,24.14,62800.0,15.5411,15.5411,15.5347,15.5411,62800.0
2007-04-16 13:30:00,24.14,24.14,24.13,24.13,67600.0,15.5411,15.5411,15.5347,15.5347,67600.0
2007-04-16 14:00:00,24.13,24.13,24.11,24.13,90200.0,15.5347,15.5347,15.5218,15.5347,90200.0
2007-04-16 14:30:00,24.13,24.16,24.13,24.15,119600.0,15.5347,15.554,15.5347,15.5475,119600.0
2007-04-16 15:00:00,24.15,24.25,24.15,24.24,409200.0,15.5475,15.6119,15.5475,15.6055,409200.0
2007-04-16 15:30:00,24.25,24.25,24.21,24.22,456200.0,15.6119,15.6119,15.5862,15.5926,456200.0
2007-04-17 09:30:00,24.22,24.38,24.18,24.38,374200.0,15.5926,15.6956,15.5668,15.6956,374200.0
2007-04-17 10:00:00,24.38,24.42,24.31,24.32,464600.0,15.6956,15.7213,15.6505,15.657,464600.0
2007-04-17 10:30:00,24.32,24.33,24.29,24.3,144800.0,15.657,15.6634,15.6377,15.6441,144800.0
2007-04-17 11:00:00,24.3,24.32,24.26,24.28,253600.0,15.6441,15.657,15.6183,15.6312,253600.0
2007-04-17 11:30:00,24.28,24.31,24.27,24.27,158000.0,15.6312,15.6505,15.6248,15.6248,158000.0
2007-04-17 12:00:00,24.27,24.3,24.27,24.29,81800.0,15.6248,15.6441,15.6248,15.6377,81800.0
2007-04-17 12:30:00,24.29,24.3,24.27,24.28,99800.0,15.6377,15.6441,15.6248,15.6312,99800.0
2007-04-17 13:00:00,24.27,24.29,24.25,24.28,102400.0,15.6248,15.6377,15.6119,15.6312,102400.0
2007-04-17 13:30:00,24.28,24.28,24.25,24.27,86800.0,15.6312,15.6312,15.6119,15.6248,86800.0
2007-04-17 14:00:00,24.26,24.32,24.24,24.3,149400.0,15.6183,15.657,15.6055,15.6441,149400.0
2007-04-17 14:30:00,24.29,24.3,24.25,24.27,102000.0,15.6377,15.6441,15.6119,15.6248,102000.0
2007-04-17 15:00:00,24.26,24.31,24.24,24.31,327600.0,15.6183,15.6505,15.6055,15.6505,327600.0
2007-04-17 15:30:00,24.31,24.32,24.3,24.31,270600.0,15.6505,15.657,15.6441,15.6505,270600.0
2007-04-18 09:30:00,24.22,24.34,24.2,24.34,156400.0,15.5926,15.6698,15.5797,15.6698,156400.0
2007-04-18 10:00:00,24.34,24.39,24.31,24.39,166200.0,15.6698,15.702,15.6505,15.702,166200.0
2007-04-18 10:30:00,24.39,24.43,24.33,24.43,248600.0,15.702,15.7278,15.6634,15.7278,248600.0
2007-04-18 11:00:00,24.43,24.48,24.4,24.41,240400.0,15.7278,15.76,15.7085,15.7149,240400.0
2007-04-18 11:30:00,24.41,24.42,24.38,24.41,291800.0,15.7149,15.7213,15.6956,15.7149,291800.0
2007-04-18 12:00:00,24.41,24.42,24.38,24.39,155600.0,15.7149,15.7213,15.6956,15.702,155600.0
2007-04-18 12:30:00,24.38,24.38,24.28,24.29,179000.0,15.6956,15.6956,15.6312,15.6377,179000.0
2007-04-18 13:00:00,24.29,24.4,24.29,24.4,191800.0,15.6377,15.7085,15.6377,15.7085,191800.0
2007-04-18 13:30:00,24.4,24.48,24.39,24.47,255200.0,15.7085,15.76,15.702,15.7535,255200.0
2007-04-18 14:00:00,24.47,24.5,24.47,24.5,174800.0,15.7535,15.7729,15.7535,15.7729,174800.0
2007-04-18 14:30:00,24.5,24.5,24.44,24.46,124200.0,15.7729,15.7729,15.7342,15.7471,124200.0
2007-04-18 15:00:00,24.46,24.5,24.45,24.5,215000.0,15.7471,15.7729,15.7407,15.7729,215000.0
2007-04-18 15:30:00,24.5,24.5,24.42,24.44,316800.0,15.7729,15.7729,15.7213,15.7342,316800.0
2007-04-19 09:30:00,24.39,24.45,24.3,24.39,230200.0,15.702,15.7407,15.6441,15.702,230200.0
2007-04-19 10:00:00,24.39,24.47,24.38,24.43,405400.0,15.702,15.7535,15.6956,15.7278,405400.0
2007-04-19 10:30:00,24.43,24.49,24.4,24.47,338800.0,15.7278,15.7664,15.7085,15.7535,338800.0
2007-04-19 11:00:00,24.47,24.48,24.43,24.45,228600.0,15.7535,15.76,15.7278,15.7407,228600.0
2007-04-19 11:30:00,24.45,24.47,24.42,24.43,176400.0,15.7407,15.7535,15.7213,15.7278,176400.0
2007-04-19 12:00:00,24.43,24.46,24.4,24.42,144200.0,15.7278,15.7471,15.7085,15.7213,144200.0
2007-04-19 12:30:00,24.42,24.43,24.39,24.39,76800.0,15.7213,15.7278,15.702,15.702,76800.0
2007-04-19 13:00:00,24.39,24.41,24.37,24.38,103600.0,15.702,15.7149,15.6892,15.6956,103600.0
2007-04-19 13:30:00,24.38,24.4,24.37,24.39,135600.0,15.6956,15.7085,15.6892,15.702,135600.0
2007-04-19 14:00:00,24.39,24.39,24.31,24.34,130600.0,15.702,15.702,15.6505,15.6698,130600.0
2007-04-19 14:30:00,24.34,24.37,24.32,24.32,136800.0,15.6698,15.6892,15.657,15.657,136800.0
2007-04-19 15:00:00,24.32,24.36,24.31,24.36,142400.0,15.657,15.6827,15.6505,15.6827,142400.0
2007-04-19 15:30:00,24.36,24.36,24.3,24.33,242000.0,15.6827,15.6827,15.6441,15.6634,242000.0
2007-04-20 09:30:00,24.72,24.73,24.42,24.7,1337200.0,15.9145,15.9209,15.7213,15.9016,1337200.0
2007-04-20 10:00:00,24.7,24.75,24.63,24.67,410200.0,15.9016,15.9338,15.8565,15.8823,410200.0
2007-04-20 10:30:00,24.67,24.67,24.58,24.65,291800.0,15.8823,15.8823,15.8244,15.8694,291800.0
2007-04-20 11:00:00,24.64,24.67,24.61,24.63,192800.0,15.863,15.8823,15.8437,15.8565,192800.0
2007-04-20 11:30:00,24.63,24.63,24.59,24.6,149000.0,15.8565,15.8565,15.8308,15.8372,149000.0
2007-04-20 12:00:00,24.61,24.64,24.58,24.59,124800.0,15.8437,15.863,15.8244,15.8308,124800.0
2007-04-20 12:30:00,24.59,24.59,24.54,24.55,134600.0,15.8308,15.8308,15.7986,15.805,134600.0
2007-04-20 13:00:00,24.55,24.59,24.53,24.58,105800.0,15.805,15.8308,15.7922,15.8244,105800.0
2007-04-20 13:30:00,24.57,24.58,24.53,24.54,119400.0,15.8179,15.8244,15.7922,15.7986,119400.0
2007-04-20 14:00:00,24.53,24.56,24.5,24.51,148400.0,15.7922,15.8115,15.7729,15.7793,148400.0
2007-04-20 14:30:00,24.5,24.56,24.5,24.56,224600.0,15.7729,15.8115,15.7729,15.8115,224600.0
2007-04-20 15:00:00,24.56,24.56,24.49,24.5,304800.0,15.8115,15.8115,15.7664,15.7729,304800.0
2007-04-20 15:30:00,24.5,24.56,24.5,24.55,483000.0,15.7729,15.8115,15.7729,15.805,483000.0
2007-04-23 09:30:00,24.75,24.75,24.56,24.58,157000.0,15.9338,15.9338,15.8115,15.8244,157000.0
2007-04-23 10:00:00,24.58,24.62,24.56,24.58,107600.0,15.8244,15.8501,15.8115,15.8244,107600.0
2007-04-23 10:30:00,24.58,24.61,24.57,24.6,133400.0,15.8244,15.8437,15.8179,15.8372,133400.0
2007-04-23 11:00:00,24.6,24.66,24.6,24.65,166400.0,15.8372,15.8759,15.8372,15.8694,166400.0
2007-04-23 11:30:00,24.65,24.65,24.61,24.64,175000.0,15.8694,15.8694,15.8437,15.863,175000.0
2007-04-23 12:00:00,24.65,24.68,24.64,24.66,170200.0,15.8694,15.8887,15.863,15.8759,170200.0
2007-04-23 12:30:00,24.66,24.68,24.65,24.67,86200.0,15.8759,15.8887,15.8694,15.8823,86200.0
2007-04-23 13:00:00,24.68,24.68,24.66,24.66,57200.0,15.8887,15.8887,15.8759,15.8759,57200.0
2007-04-23 13:30:00,24.66,24.66,24.56,24.56,131600.0,15.8759,15.8759,15.8115,15.8115,131600.0
2007-04-23 14:00:00,24.56,24.59,24.53,24.55,115800.0,15.8115,15.8308,15.7922,15.805,115800.0
2007-04-23 14:30:00,24.55,24.6,24.55,24.57,90400.0,15.805,15.8372,15.805,15.8179,90400.0
2007-04-23 15:00:00,24.56,24.57,24.52,24.54,291600.0,15.8115,15.8179,15.7857,15.7986,291600.0
2007-04-23 15:30:00,24.54,24.55,24.46,24.48,869600.0,15.7986,15.805,15.7471,15.76,869600.0
2007-04-24 09:30:00,24.49,24.57,24.48,24.57,219200.0,15.7664,15.8179,15.76,15.8179,219200.0
2007-04-24 10:00:00,24.56,24.56,24.4,24.43,424800.0,15.8115,15.8115,15.7085,15.7278,424800.0
2007-04-24 10:30:00,24.43,24.54,24.4,24.53,309000.0,15.7278,15.7986,15.7085,15.7922,309000.0
2007-04-24 11:00:00,24.53,24.65,24.53,24.64,303400.0,15.7922,15.8694,15.7922,15.863,303400.0
2007-04-24 11:30:00,24.64,24.72,24.64,24.7,255600.0,15.863,15.9145,15.863,15.9016,255600.0
2007-04-24 12:00:00,24.7,24.75,24.7,24.75,197200.0,15.9016,15.9338,15.9016,15.9338,197200.0
2007-04-24 12:30:00,24.75,24.75,24.73,24.73,200800.0,15.9338,15.9338,15.9209,15.9209,200800.0
2007-04-24 13:00:00,24.73,24.73,24.71,24.73,147600.0,15.9209,15.9209,15.908,15.9209,147600.0
2007-04-24 13:30:00,24.73,24.79,24.73,24.78,252800.0,15.9209,15.9596,15.9209,15.9531,252800.0
2007-04-24 14:00:00,24.79,24.8,24.72,24.73,348400.0,15.9596,15.966,15.9145,15.9209,348400.0
2007-04-24 14:30:00,24.72,24.73,24.71,24.71,214200.0,15.9145,15.9209,15.908,15.908,214200.0
2007-04-24 15:00:00,24.72,24.72,24.68,24.68,262400.0,15.9145,15.9145,15.8887,15.8887,262400.0
2007-04-24 15:30:00,24.68,24.68,24.62,24.63,540200.0,15.8887,15.8887,15.8501,15.8565,540200.0
2007-04-25 09:30:00,25.28,27.0,25.0,26.09,3673600.0,16.275,17.3823,16.0947,16.7965,3673600.0
2007-04-25 10:00:00,26.09,26.14,25.81,26.05,1103000.0,16.7965,16.8287,16.6162,16.7707,1103000.0
2007-04-25 10:30:00,26.05,26.25,25.93,25.93,1121400.0,16.7707,16.8995,16.6935,16.6935,1121400.0
2007-04-25 11:00:00,25.93,26.0,25.86,25.89,467800.0,16.6935,16.7385,16.6484,16.6677,467800.0
2007-04-25 11:30:00,25.89,25.91,25.65,25.68,592000.0,16.6677,16.6806,16.5132,16.5325,592000.0
2007-04-25 12:00:00,25.68,25.75,25.67,25.73,709600.0,16.5325,16.5776,16.5261,16.5647,709600.0
2007-04-25 12:30:00,25.73,25.73,25.71,25.72,276800.0,16.5647,16.5647,16.5518,16.5583,276800.0
2007-04-25 13:00:00,25.72,25.82,25.7,25.78,436000.0,16.5583,16.6227,16.5454,16.5969,436000.0
2007-04-25 13:30:00,25.78,25.88,25.75,25.75,308800.0,16.5969,16.6613,16.5776,16.5776,308800.0
2007-04-25 14:00:00,25.75,25.82,25.68,25.68,369200.0,16.5776,16.6227,16.5325,16.5325,369200.0
2007-04-25 14:30:00,25.68,25.73,25.61,25.63,641800.0,16.5325,16.5647,16.4875,16.5003,641800.0
2007-04-25 15:00:00,25.63,25.75,25.63,25.75,704000.0,16.5003,16.5776,16.5003,16.5776,704000.0
2007-04-25 15:30:00,25.75,26.0,25.68,25.72,1143800.0,16.5776,16.7385,16.5325,16.5583,1143800.0
2007-04-26 09:30:00,25.73,25.73,25.51,25.51,558600.0,16.5647,16.5647,16.4231,16.4231,558600.0
2007-04-26 10:00:00,25.51,25.58,25.49,25.52,466600.0,16.4231,16.4681,16.4102,16.4295,466600.0
2007-04-26 10:30:00,25.52,25.59,25.52,25.59,381600.0,16.4295,16.4746,16.4295,16.4746,381600.0
2007-04-26 11:00:00,25.58,25.6,25.53,25.53,647200.0,16.4681,16.481,16.436,16.436,647200.0
2007-04-26 11:30:00,25.53,25.57,25.45,25.46,261000.0,16.436,16.4617,16.3845,16.3909,261000.0
2007-04-26 12:00:00,25.46,25.48,25.41,25.44,306600.0,16.3909,16.4038,16.3587,16.378,306600.0
2007-04-26 12:30:00,25.43,25.45,25.36,25.39,265800.0,16.3716,16.3845,16.3265,16.3458,265800.0
2007-04-26 13:00:00,25.39,25.43,25.39,25.41,342800.0,16.3458,16.3716,16.3458,16.3587,342800.0
2007-04-26 13:30:00,25.42,25.56,25.41,25.54,301400.0,16.3651,16.4553,16.3587,16.4424,301400.0
2007-04-26 14:00:00,25.55,25.59,25.55,25.58,201400.0,16.4488,16.4746,16.4488,16.4681,201400.0
2007-04-26 14:30:00,25.58,25.59,25.54,25.59,310600.0,16.4681,16.4746,16.4424,16.4746,310600.0
2007-04-26 15:00:00,25.59,25.61,25.57,25.59,362800.0,16.4746,16.4875,16.4617,16.4746,362800.0
2007-04-26 15:30:00,25.59,25.61,25.57,25.59,807000.0,16.4746,16.4875,16.4617,16.4746,807000.0
2007-04-27 09:30:00,25.55,25.58,25.47,25.54,345400.0,16.4488,16.4681,16.3973,16.4424,345400.0
2007-04-27 10:00:00,25.54,25.61,25.52,25.57,351000.0,16.4424,16.4875,16.4295,16.4617,351000.0
2007-04-27 10:30:00,25.56,25.58,25.45,25.45,455400.0,16.4553,16.4681,16.3845,16.3845,455400.0
2007-04-27 11:00:00,25.46,25.5,25.45,25.5,366200.0,16.3909,16.4166,16.3845,16.4166,366200.0
2007-04-27 11:30:00,25.5,25.53,25.48,25.52,162800.0,16.4166,16.436,16.4038,16.4295,162800.0
2007-04-27 12:00:00,25.52,25.54,25.52,25.53,142000.0,16.4295,16.4424,16.4295,16.436,142000.0
2007-04-27 12:30:00,25.53,25.56,25.51,25.54,127800.0,16.436,16.4553,16.4231,16.4424,127800.0
2007-04-27 13:00:00,25.54,25.56,25.53,25.56,143800.0,16.4424,16.4553,16.436,16.4553,143800.0
2007-04-27 13:30:00,25.56,25.59,25.55,25.55,157800.0,16.4553,16.4746,16.4488,16.4488,157800.0
2007-04-27 14:00:00,25.55,25.58,25.52,25.56,239000.0,16.4488,16.4681,16.4295,16.4553,239000.0
2007-04-27 14:30:00,25.56,25.59,25.56,25.58,160800.0,16.4553,16.4746,16.4553,16.4681,160800.0
2007-04-27 15:00:00,25.58,25.6,25.57,25.58,243200.0,16.4681,16.481,16.4617,16.4681,243200.0
2007-04-27 15:30:00,25.58,25.61,25.57,25.61,681200.0,16.4681,16.4875,16.4617,16.4875,681200.0
2007-04-30 09:30:00,25.64,25.68,25.48,25.5,549200.0,16.5068,16.5325,16.4038,16.4166,549200.0
2007-04-30 10:00:00,25.5,25.6,25.5,25.59,439800.0,16.4166,16.481,16.4166,16.4746,439800.0
2007-04-30 10:30:00,25.59,25.61,25.59,25.61,441400.0,16.4746,16.4875,16.4746,16.4875,441400.0
2007-04-30 11:00:00,25.61,25.61,25.57,25.6,451600.0,16.4875,16.4875,16.4617,16.481,451600.0
2007-04-30 11:30:00,25.6,25.63,25.59,25.6,333200.0,16.481,16.5003,16.4746,16.481,333200.0
2007-04-30 12:00:00,25.6,25.74,25.59,25.74,366000.0,16.481,16.5712,16.4746,16.5712,366000.0
2007-04-30 12:30:00,25.74,25.85,25.74,25.83,339600.0,16.5712,16.642,16.5712,16.6291,339600.0
2007-04-30 13:00:00,25.83,25.84,25.76,25.76,379200.0,16.6291,16.6355,16.584,16.584,379200.0
2007-04-30 13:30:00,25.76,25.78,25.72,25.77,207000.0,16.584,16.5969,16.5583,16.5905,207000.0
2007-04-30 14:00:00,25.78,25.81,25.77,25.81,229600.0,16.5969,16.6162,16.5905,16.6162,229600.0
2007-04-30 14:30:00,25.81,25.82,25.72,25.73,305400.0,16.6162,16.6227,16.5583,16.5647,305400.0
2007-04-30 15:00:00,25.74,25.75,25.71,25.72,313600.0,16.5712,16.5776,16.5518,16.5583,313600.0
2007-04-30 15:30:00,25.73,25.73,25.67,25.68,818200.0,16.5647,16.5647,16.5261,16.5325,818200.0
2007-05-01 09:30:00,25.73,25.76,25.66,25.69,355400.0,16.5647,16.584,16.5196,16.539,355400.0
2007-05-01 10:00:00,25.69,25.78,25.61,25.61,421000.0,16.539,16.5969,16.4875,16.4875,421000.0
2007-05-01 10:30:00,25.61,25.63,25.55,25.6,412400.0,16.4875,16.5003,16.4488,16.481,412400.0
2007-05-01 11:00:00,25.6,25.63,25.54,25.59,267200.0,16.481,16.5003,16.4424,16.4746,267200.0
2007-05-01 11:30:00,25.58,25.66,25.57,25.61,188200.0,16.4681,16.5196,16.4617,16.4875,188200.0
2007-05-01 12:00:00,25.61,25.64,25.57,25.6,400600.0,16.4875,16.5068,16.4617,16.481,400600.0
2007-05-01 12:30:00,25.6,25.63,25.6,25.63,187000.0,16.481,16.5003,16.481,16.5003,187000.0
2007-05-01 13:00:00,25.63,25.67,25.61,25.65,322200.0,16.5003,16.5261,16.4875,16.5132,322200.0
2007-05-01 13:30:00,25.65,25.68,25.65,25.65,179200.0,16.5132,16.5325,16.5132,16.5132,179200.0
2007-05-01 14:00:00,25.65,25.68,25.65,25.67,190600.0,16.5132,16.5325,16.5132,16.5261,190600.0
2007-05-01 14:30:00,25.66,25.69,25.66,25.66,177600.0,16.5196,16.539,16.5196,16.5196,177600.0
2007-05-01 15:00:00,25.66,25.74,25.66,25.71,239400.0,16.5196,16.5712,16.5196,16.5518,239400.0
2007-05-01 15:30:00,25.71,25.72,25.7,25.72,384000.0,16.5518,16.5583,16.5454,16.5583,384000.0
2007-05-02 09:30:00,25.72,25.81,25.68,25.76,274600.0,16.5583,16.6162,16.5325,16.584,274600.0
2007-05-02 10:00:00,25.77,25.8,25.74,25.77,335400.0,16.5905,16.6098,16.5712,16.5905,335400.0
2007-05-02 10:30:00,25.77,25.88,25.77,25.88,306200.0,16.5905,16.6613,16.5905,16.6613,306200.0
2007-05-02 11:00:00,25.88,25.92,25.87,25.9,239800.0,16.6613,16.687,16.6548,16.6742,239800.0
2007-05-02 11:30:00,25.91,26.02,25.9,26.01,417600.0,16.6806,16.7514,16.6742,16.745,417600.0
2007-05-02 12:00:00,26.01,26.13,26.01,26.03,380000.0,16.745,16.8222,16.745,16.7579,380000.0
2007-05-02 12:30:00,26.03,26.05,25.99,26.0,216400.0,16.7579,16.7707,16.7321,16.7385,216400.0
2007-05-02 13:00:00,26.0,26.05,26.0,26.02,227600.0,16.7385,16.7707,16.7385,16.7514,227600.0
2007-05-02 13:30:00,26.02,26.04,26.01,26.03,127600.0,16.7514,16.7643,16.745,16.7579,127600.0
2007-05-02 14:00:00,26.03,26.06,26.03,26.06,152600.0,16.7579,16.7772,16.7579,16.7772,152600.0
2007-05-02 14:30:00,26.06,26.06,26.0,26.02,380600.0,16.7772,16.7772,16.7385,16.7514,380600.0
2007-05-02 15:00:00,26.02,26.02,25.96,26.02,448400.0,16.7514,16.7514,16.7128,16.7514,448400.0
2007-05-02 15:30:00,26.02,26.02,25.97,25.99,465400.0,16.7514,16.7514,16.7192,16.7321,465400.0
2007-05-03 09:30:00,26.02,26.13,26.01,26.05,344000.0,16.7514,16.8222,16.745,16.7707,344000.0
2007-05-03 10:00:00,26.06,26.21,26.02,26.18,345600.0,16.7772,16.8737,16.7514,16.8544,345600.0
2007-05-03 10:30:00,26.18,26.22,26.16,26.2,333000.0,16.8544,16.8802,16.8415,16.8673,333000.0
2007-05-03 11:00:00,26.21,26.23,26.18,26.22,308600.0,16.8737,16.8866,16.8544,16.8802,308600.0
2007-05-03 11:30:00,26.22,26.28,26.22,26.28,166000.0,16.8802,16.9188,16.8802,16.9188,166000.0
2007-05-03 12:00:00,26.28,26.29,26.24,26.25,196400.0,16.9188,16.9252,16.893,16.8995,196400.0
2007-05-03 12:30:00,26.25,26.3,26.25,26.3,263400.0,16.8995,16.9317,16.8995,16.9317,263400.0
2007-05-03 13:00:00,26.3,26.34,26.29,26.31,256600.0,16.9317,16.9574,16.9252,16.9381,256600.0
2007-05-03 13:30:00,26.31,26.36,26.31,26.36,405200.0,16.9381,16.9703,16.9381,16.9703,405200.0
2007-05-03 14:00:00,26.36,26.43,26.36,26.43,656000.0,16.9703,17.0154,16.9703,17.0154,656000.0
2007-05-03 14:30:00,26.44,26.53,26.43,26.52,587800.0,17.0218,17.0797,17.0154,17.0733,587800.0
2007-05-03 15:00:00,26.52,26.6,26.5,26.53,738000.0,17.0733,17.1248,17.0604,17.0797,738000.0
2007-05-03 15:30:00,26.53,26.53,26.46,26.47,892400.0,17.0797,17.0797,17.0347,17.0411,892400.0
2007-05-04 09:30:00,26.51,26.55,26.42,26.5,349600.0,17.0669,17.0926,17.0089,17.0604,349600.0
2007-05-04 10:00:00,26.5,26.55,26.5,26.5,385000.0,17.0604,17.0926,17.0604,17.0604,385000.0
2007-05-04 10:30:00,26.5,26.5,26.45,26.47,370600.0,17.0604,17.0604,17.0282,17.0411,370600.0
2007-05-04 11:00:00,26.46,26.46,26.38,26.4,268200.0,17.0347,17.0347,16.9832,16.9961,268200.0
2007-05-04 11:30:00,26.4,26.4,26.32,26.32,180000.0,16.9961,16.9961,16.9446,16.9446,180000.0
2007-05-04 12:00:00,26.31,26.33,26.25,26.31,201400.0,16.9381,16.951,16.8995,16.9381,201400.0
2007-05-04 12:30:00,26.31,26.33,26.25,26.32,151400.0,16.9381,16.951,16.8995,16.9446,151400.0
2007-05-04 13:00:00,26.31,26.32,26.28,26.28,77800.0,16.9381,16.9446,16.9188,16.9188,77800.0
2007-05-04 13:30:00,26.28,26.33,26.25,26.27,136200.0,16.9188,16.951,16.8995,16.9124,136200.0
2007-05-04 14:00:00,26.27,26.32,26.25,26.25,135800.0,16.9124,16.9446,16.8995,16.8995,135800.0
2007-05-04 14:30:00,26.26,26.29,26.22,26.29,158000.0,16.9059,16.9252,16.8802,16.9252,158000.0
2007-05-04 15:00:00,26.29,26.35,26.29,26.34,144400.0,16.9252,16.9639,16.9252,16.9574,144400.0
2007-05-04 15:30:00,26.34,26.35,26.25,26.33,314600.0,16.9574,16.9639,16.8995,16.951,314600.0
2007-05-07 09:30:00,26.44,26.54,26.43,26.46,266600.0,17.0218,17.0862,17.0154,17.0347,266600.0
2007-05-07 10:00:00,26.46,26.48,26.39,26.41,139400.0,17.0347,17.0476,16.9896,17.0025,139400.0
2007-05-07 10:30:00,26.41,26.46,26.39,26.43,92800.0,17.0025,17.0347,16.9896,17.0154,92800.0
2007-05-07 11:00:00,26.43,26.45,26.4,26.42,125400.0,17.0154,17.0282,16.9961,17.0089,125400.0
2007-05-07 11:30:00,26.42,26.45,26.39,26.39,54800.0,17.0089,17.0282,16.9896,16.9896,54800.0
2007-05-07 12:00:00,26.39,26.44,26.39,26.41,77400.0,16.9896,17.0218,16.9896,17.0025,77400.0
2007-05-07 12:30:00,26.41,26.42,26.39,26.41,38000.0,17.0025,17.0089,16.9896,17.0025,38000.0
2007-05-07 13:00:00,26.41,26.46,26.4,26.46,72800.0,17.0025,17.0347,16.9961,17.0347,72800.0
2007-05-07 13:30:00,26.46,26.49,26.46,26.48,90400.0,17.0347,17.054,17.0347,17.0476,90400.0
2007-05-07 14:00:00,26.47,26.48,26.44,26.45,68400.0,17.0411,17.0476,17.0218,17.0282,68400.0
2007-05-07 14:30:00,26.45,26.48,26.44,26.47,95000.0,17.0282,17.0476,17.0218,17.0411,95000.0
2007-05-07 15:00:00,26.46,26.48,26.44,26.45,119600.0,17.0347,17.0476,17.0218,17.0282,119600.0
2007-05-07 15:30:00,26.45,26.45,26.44,26.44,245600.0,17.0282,17.0282,17.0218,17.0218,245600.0
2007-05-08 09:30:00,26.42,26.45,26.32,26.36,207200.0,17.0089,17.0282,16.9446,16.9703,207200.0
2007-05-08 10:00:00,26.36,26.39,26.35,26.38,179200.0,16.9703,16.9896,16.9639,16.9832,179200.0
2007-05-08 10:30:00,26.38,26.39,26.35,26.36,151000.0,16.9832,16.9896,16.9639,16.9703,151000.0
2007-05-08 11:00:00,26.37,26.37,26.34,26.36,176000.0,16.9767,16.9767,16.9574,16.9703,176000.0
2007-05-08 11:30:00,26.36,26.36,26.31,26.31,126000.0,16.9703,16.9703,16.9381,16.9381,126000.0
2007-05-08 12:00:00,26.31,26.32,26.29,26.3,130600.0,16.9381,16.9446,16.9252,16.9317,130600.0
2007-05-08 12:30:00,26.3,26.38,26.3,26.36,223000.0,16.9317,16.9832,16.9317,16.9703,223000.0
2007-05-08 13:00:00,26.36,26.39,26.35,26.38,164600.0,16.9703,16.9896,16.9639,16.9832,164600.0
2007-05-08 13:30:00,26.38,26.4,26.37,26.4,86200.0,16.9832,16.9961,16.9767,16.9961,86200.0
2007-05-08 14:00:00,26.4,26.42,26.39,26.39,123200.0,16.9961,17.0089,16.9896,16.9896,123200.0
2007-05-08 14:30:00,26.39,26.4,26.35,26.35,111000.0,16.9896,16.9961,16.9639,16.9639,111000.0
2007-05-08 15:00:00,26.35,26.41,26.34,26.41,161600.0,16.9639,17.0025,16.9574,17.0025,161600.0
2007-05-08 15:30:00,26.41,26.42,26.36,26.41,228200.0,17.0025,17.0089,16.9703,17.0025,228200.0
2007-05-09 09:30:00,26.4,26.43,26.22,26.25,260400.0,16.9961,17.0154,16.8802,16.8995,260400.0
2007-05-09 10:00:00,26.25,26.35,26.24,26.32,166800.0,16.8995,16.9639,16.893,16.9446,166800.0
2007-05-09 10:30:00,26.31,26.33,26.3,26.3,131000.0,16.9381,16.951,16.9317,16.9317,131000.0
2007-05-09 11:00:00,26.3,26.33,26.29,26.32,140200.0,16.9317,16.951,16.9252,16.9446,140200.0
2007-05-09 11:30:00,26.32,26.33,26.26,26.27,110000.0,16.9446,16.951,16.9059,16.9124,110000.0
2007-05-09 12:00:00,26.27,26.28,26.25,26.26,134200.0,16.9124,16.9188,16.8995,16.9059,134200.0
2007-05-09 12:30:00,26.26,26.29,26.25,26.27,112600.0,16.9059,16.9252,16.8995,16.9124,112600.0
2007-05-09 13:00:00,26.28,26.31,26.26,26.31,90400.0,16.9188,16.9381,16.9059,16.9381,90400.0
2007-05-09 13:30:00,26.31,26.31,26.25,26.25,101600.0,16.9381,16.9381,16.8995,16.8995,101600.0
2007-05-09 14:00:00,26.25,26.27,26.07,26.18,447800.0,16.8995,16.9124,16.7836,16.8544,447800.0
2007-05-09 14:30:00,26.17,26.36,26.14,26.31,301200.0,16.848,16.9703,16.8287,16.9381,301200.0
2007-05-09 15:00:00,26.31,26.34,26.26,26.34,227400.0,16.9381,16.9574,16.9059,16.9574,227400.0
2007-05-09 15:30:00,26.35,26.35,26.3,26.33,184800.0,16.9639,16.9639,16.9317,16.951,184800.0
2007-05-10 09:30:00,26.2,26.34,26.15,26.29,229800.0,16.8673,16.9574,16.8351,16.9252,229800.0
2007-05-10 10:00:00,26.29,26.31,26.25,26.28,159800.0,16.9252,16.9381,16.8995,16.9188,159800.0
2007-05-10 10:30:00,26.27,26.32,26.25,26.29,244200.0,16.9124,16.9446,16.8995,16.9252,244200.0
2007-05-10 11:00:00,26.29,26.3,26.22,26.22,145000.0,16.9252,16.9317,16.8802,16.8802,145000.0
2007-05-10 11:30:00,26.22,26.24,26.13,26.15,127600.0,16.8802,16.893,16.8222,16.8351,127600.0
2007-05-10 12:00:00,26.15,26.18,26.11,26.17,88600.0,16.8351,16.8544,16.8094,16.848,88600.0
2007-05-10 12:30:00,26.17,26.25,26.17,26.22,175800.0,16.848,16.8995,16.848,16.8802,175800.0
2007-05-10 13:00:00,26.22,26.22,26.12,26.16,181200.0,16.8802,16.8802,16.8158,16.8415,181200.0
2007-05-10 13:30:00,26.16,26.16,26.07,26.11,220200.0,16.8415,16.8415,16.7836,16.8094,220200.0
2007-05-10 14:00:00,26.11,26.16,26.11,26.12,153400.0,16.8094,16.8415,16.8094,16.8158,153400.0
2007-05-10 14:30:00,26.12,26.15,26.1,26.11,161200.0,16.8158,16.8351,16.8029,16.8094,161200.0
2007-05-10 15:00:00,26.1,26.11,26.06,26.06,278800.0,16.8029,16.8094,16.7772,16.7772,278800.0
2007-05-10 15:30:00,26.06,26.08,26.0,26.02,425600.0,16.7772,16.79,16.7385,16.7514,425600.0
2007-05-11 09:30:00,26.08,26.1,26.06,26.08,147000.0,16.79,16.8029,16.7772,16.79,147000.0
2007-05-11 10:00:00,26.09,26.11,26.0,26.0,654400.0,16.7965,16.8094,16.7385,16.7385,654400.0
2007-05-11 10:30:00,26.01,26.09,26.01,26.08,362800.0,16.745,16.7965,16.745,16.79,362800.0
2007-05-11 11:00:00,26.08,26.11,26.06,26.07,232400.0,16.79,16.8094,16.7772,16.7836,232400.0
2007-05-11 11:30:00,26.07,26.07,25.98,26.0,448000.0,16.7836,16.7836,16.7257,16.7385,448000.0
2007-05-11 12:00:00,26.0,26.03,25.98,25.99,256000.0,16.7385,16.7579,16.7257,16.7321,256000.0
2007-05-11 12:30:00,25.99,26.02,25.95,26.01,197000.0,16.7321,16.7514,16.7063,16.745,197000.0
2007-05-11 13:00:00,26.0,26.04,25.99,26.02,201200.0,16.7385,16.7643,16.7321,16.7514,201200.0
2007-05-11 13:30:00,26.02,26.02,25.99,26.0,224400.0,16.7514,16.7514,16.7321,16.7385,224400.0
2007-05-11 14:00:00,26.0,26.04,26.0,26.03,222400.0,16.7385,16.7643,16.7385,16.7579,222400.0
2007-05-11 14:30:00,26.02,26.05,26.0,26.04,153600.0,16.7514,16.7707,16.7385,16.7643,153600.0
2007-05-11 15:00:00,26.04,26.05,26.0,26.0,260800.0,16.7643,16.7707,16.7385,16.7385,260800.0
2007-05-11 15:30:00,26.0,26.06,26.0,26.06,596400.0,16.7385,16.7772,16.7385,16.7772,596400.0
2007-05-14 09:30:00,26.04,26.2,26.0,26.16,224200.0,16.7643,16.8673,16.7385,16.8415,224200.0
2007-05-14 10:00:00,26.16,26.2,26.11,26.18,236600.0,16.8415,16.8673,16.8094,16.8544,236600.0
2007-05-14 10:30:00,26.18,26.19,26.11,26.16,171200.0,16.8544,16.8609,16.8094,16.8415,171200.0
2007-05-14 11:00:00,26.17,26.25,26.14,26.25,253000.0,16.848,16.8995,16.8287,16.8995,253000.0
2007-05-14 11:30:00,26.24,26.28,26.23,26.28,151400.0,16.893,16.9188,16.8866,16.9188,151400.0
2007-05-14 12:00:00,26.28,26.32,26.27,26.31,170000.0,16.9188,16.9446,16.9124,16.9381,170000.0
2007-05-14 12:30:00,26.3,26.32,26.3,26.32,88800.0,16.9317,16.9446,16.9317,16.9446,88800.0
2007-05-14 13:00:00,26.31,26.33,26.3,26.3,164400.0,16.9381,16.951,16.9317,16.9317,164400.0
2007-05-14 13:30:00,26.31,26.31,26.23,26.24,193600.0,16.9381,16.9381,16.8866,16.893,193600.0
2007-05-14 14:00:00,26.23,26.24,26.15,26.2,256800.0,16.8866,16.893,16.8351,16.8673,256800.0
2007-05-14 14:30:00,26.21,26.25,26.18,26.19,211800.0,16.8737,16.8995,16.8544,16.8609,211800.0
2007-05-14 15:00:00,26.2,26.28,26.18,26.21,314200.0,16.8673,16.9188,16.8544,16.8737,314200.0
2007-05-14 15:30:00,26.21,26.3,26.21,26.27,482000.0,16.8737,16.9317,16.8737,16.9124,482000.0
2007-05-15 09:30:00,26.35,26.43,26.21,26.23,437800.0,16.9639,17.0154,16.8737,16.8866,437800.0
2007-05-15 10:00:00,26.23,26.35,26.21,26.34,384200.0,16.8866,16.9639,16.8737,16.9574,384200.0
2007-05-15 10:30:00,26.33,26.34,26.22,26.24,155000.0,16.951,16.9574,16.8802,16.893,155000.0
2007-05-15 11:00:00,26.24,26.26,26.22,26.25,252800.0,16.893,16.9059,16.8802,16.8995,252800.0
2007-05-15 11:30:00,26.25,26.28,26.23,26.26,238000.0,16.8995,16.9188,16.8866,16.9059,238000.0
2007-05-15 12:00:00,26.26,26.31,26.24,26.26,145400.0,16.9059,16.9381,16.893,16.9059,145400.0
2007-05-15 12:30:00,26.26,26.27,26.2,26.22,144800.0,16.9059,16.9124,16.8673,16.8802,144800.0
2007-05-15 13:00:00,26.21,26.25,26.2,26.23,133200.0,16.8737,16.8995,16.8673,16.8866,133200.0
2007-05-15 13:30:00,26.23,26.23,26.11,26.17,295000.0,16.8866,16.8866,16.8094,16.848,295000.0
2007-05-15 14:00:00,26.17,26.2,26.13,26.16,233200.0,16.848,16.8673,16.8222,16.8415,233200.0
2007-05-15 14:30:00,26.16,26.18,26.07,26.11,280800.0,16.8415,16.8544,16.7836,16.8094,280800.0
2007-05-15 15:00:00,26.11,26.14,26.08,26.08,461400.0,16.8094,16.8287,16.79,16.79,461400.0
2007-05-15 15:30:00,26.08,26.1,26.04,26.07,445400.0,16.79,16.8029,16.7643,16.7836,445400.0
2007-05-16 09:30:00,26.0,26.07,26.0,26.06,165400.0,16.8044,16.8496,16.8044,16.8432,165400.0
2007-05-16 10:00:00,26.06,26.07,25.98,26.0,144000.0,16.8432,16.8496,16.7914,16.8044,144000.0
2007-05-16 10:30:00,26.0,26.01,25.97,25.98,189800.0,16.8044,16.8108,16.785,16.7914,189800.0
2007-05-16 11:00:00,25.98,26.05,25.97,26.05,237600.0,16.7914,16.8367,16.785,16.8367,237600.0
2007-05-16 11:30:00,26.04,26.1,26.0,26.0,218000.0,16.8302,16.869,16.8044,16.8044,218000.0
2007-05-16 12:00:00,26.0,26.03,25.97,26.0,137400.0,16.8044,16.8238,16.785,16.8044,137400.0
2007-05-16 12:30:00,25.99,26.03,25.96,26.02,110600.0,16.7979,16.8238,16.7785,16.8173,110600.0
2007-05-16 13:00:00,26.03,26.03,25.97,25.98,67600.0,16.8238,16.8238,16.785,16.7914,67600.0
2007-05-16 13:30:00,25.98,26.03,25.98,26.02,96600.0,16.7914,16.8238,16.7914,16.8173,96600.0
2007-05-16 14:00:00,26.02,26.03,26.0,26.0,140800.0,16.8173,16.8238,16.8044,16.8044,140800.0
2007-05-16 14:30:00,26.0,26.11,26.0,26.11,174000.0,16.8044,16.8755,16.8044,16.8755,174000.0
2007-05-16 15:00:00,26.1,26.11,26.06,26.07,151400.0,16.869,16.8755,16.8432,16.8496,151400.0
2007-05-16 15:30:00,26.07,26.1,26.05,26.05,423000.0,16.8496,16.869,16.8367,16.8367,423000.0
2007-05-17 09:30:00,26.0,26.03,25.91,25.92,180000.0,16.8044,16.8238,16.7462,16.7527,180000.0
2007-05-17 10:00:00,25.92,25.95,25.91,25.92,255400.0,16.7527,16.7721,16.7462,16.7527,255400.0
2007-05-17 10:30:00,25.92,25.97,25.91,25.95,220200.0,16.7527,16.785,16.7462,16.7721,220200.0
2007-05-17 11:00:00,25.95,25.97,25.92,25.96,181800.0,16.7721,16.785,16.7527,16.7785,181800.0
2007-05-17 11:30:00,25.96,25.96,25.9,25.9,209400.0,16.7785,16.7785,16.7397,16.7397,209400.0
2007-05-17 12:00:00,25.9,25.93,25.86,25.92,260600.0,16.7397,16.7591,16.7139,16.7527,260600.0
2007-05-17 12:30:00,25.92,25.93,25.86,25.86,115000.0,16.7527,16.7591,16.7139,16.7139,115000.0
2007-05-17 13:00:00,25.86,25.88,25.85,25.85,118000.0,16.7139,16.7268,16.7074,16.7074,118000.0
2007-05-17 13:30:00,25.86,25.88,25.85,25.85,112200.0,16.7139,16.7268,16.7074,16.7074,112200.0
2007-05-17 14:00:00,25.85,25.89,25.85,25.88,136200.0,16.7074,16.7333,16.7074,16.7268,136200.0
2007-05-17 14:30:00,25.87,25.95,25.86,25.94,130400.0,16.7204,16.7721,16.7139,16.7656,130400.0
2007-05-17 15:00:00,25.94,25.97,25.92,25.92,107600.0,16.7656,16.785,16.7527,16.7527,107600.0
2007-05-17 15:30:00,25.92,25.94,25.88,25.88,248800.0,16.7527,16.7656,16.7268,16.7268,248800.0
2007-05-18 09:30:00,25.92,25.93,25.88,25.92,695800.0,16.7527,16.7591,16.7268,16.7527,695800.0
2007-05-18 10:00:00,25.92,26.04,25.92,26.0,158200.0,16.7527,16.8302,16.7527,16.8044,158200.0
2007-05-18 10:30:00,26.0,26.03,25.88,25.97,75400.0,16.8044,16.8238,16.7268,16.785,75400.0
2007-05-18 11:00:00,25.98,25.98,25.88,25.89,111200.0,16.7914,16.7914,16.7268,16.7333,111200.0
2007-05-18 11:30:00,25.89,25.92,25.86,25.89,89400.0,16.7333,16.7527,16.7139,16.7333,89400.0
2007-05-18 12:00:00,25.88,25.95,25.88,25.94,99800.0,16.7268,16.7721,16.7268,16.7656,99800.0
2007-05-18 12:30:00,25.94,26.0,25.93,26.0,95200.0,16.7656,16.8044,16.7591,16.8044,95200.0
2007-05-18 13:00:00,26.0,26.0,25.98,26.0,77600.0,16.8044,16.8044,16.7914,16.8044,77600.0
2007-05-18 13:30:00,26.0,26.01,25.96,25.96,75800.0,16.8044,16.8108,16.7785,16.7785,75800.0
2007-05-18 14:00:00,25.95,25.99,25.94,25.96,61800.0,16.7721,16.7979,16.7656,16.7785,61800.0
2007-05-18 14:30:00,25.96,25.96,25.92,25.92,85200.0,16.7785,16.7785,16.7527,16.7527,85200.0
2007-05-18 15:00:00,25.93,25.93,25.89,25.91,353600.0,16.7591,16.7591,16.7333,16.7462,353600.0
2007-05-18 15:30:00,25.91,25.92,25.88,25.89,346000.0,16.7462,16.7527,16.7268,16.7333,346000.0
2007-05-21 09:30:00,25.91,25.93,25.75,25.8,118600.0,16.7462,16.7591,16.6428,16.6751,118600.0
2007-05-21 10:00:00,25.8,25.83,25.75,25.78,156800.0,16.6751,16.6945,16.6428,16.6622,156800.0
2007-05-21 10:30:00,25.78,25.82,25.75,25.77,135400.0,16.6622,16.688,16.6428,16.6557,135400.0
2007-05-21 11:00:00,25.77,25.77,25.66,25.71,184000.0,16.6557,16.6557,16.5846,16.6169,184000.0
2007-05-21 11:30:00,25.71,25.71,25.67,25.67,155600.0,16.6169,16.6169,16.5911,16.5911,155600.0
2007-05-21 12:00:00,25.67,25.81,25.66,25.78,175200.0,16.5911,16.6816,16.5846,16.6622,175200.0
2007-05-21 12:30:00,25.78,25.81,25.71,25.72,106000.0,16.6622,16.6816,16.6169,16.6234,106000.0
2007-05-21 13:00:00,25.72,25.79,25.72,25.79,81000.0,16.6234,16.6686,16.6234,16.6686,81000.0
2007-05-21 13:30:00,25.78,25.79,25.76,25.77,74000.0,16.6622,16.6686,16.6493,16.6557,74000.0
2007-05-21 14:00:00,25.78,25.81,25.77,25.8,67000.0,16.6622,16.6816,16.6557,16.6751,67000.0
2007-05-21 14:30:00,25.81,25.88,25.8,25.84,127200.0,16.6816,16.7268,16.6751,16.701,127200.0
2007-05-21 15:00:00,25.84,25.86,25.81,25.82,230200.0,16.701,16.7139,16.6816,16.688,230200.0
2007-05-21 15:30:00,25.81,25.9,25.81,25.89,356800.0,16.6816,16.7397,16.6816,16.7333,356800.0
2007-05-22 09:30:00,25.87,25.88,25.83,25.86,202400.0,16.7204,16.7268,16.6945,16.7139,202400.0
2007-05-22 10:00:00,25.86,25.95,25.85,25.95,356000.0,16.7139,16.7721,16.7074,16.7721,356000.0
2007-05-22 10:30:00,25.95,25.99,25.88,25.88,235800.0,16.7721,16.7979,16.7268,16.7268,235800.0
2007-05-22 11:00:00,25.88,26.0,25.88,26.0,365000.0,16.7268,16.8044,16.7268,16.8044,365000.0
2007-05-22 11:30:00,26.0,26.05,25.96,25.96,230200.0,16.8044,16.8367,16.7785,16.7785,230200.0
2007-05-22 12:00:00,25.96,25.98,25.95,25.96,133200.0,16.7785,16.7914,16.7721,16.7785,133200.0
2007-05-22 12:30:00,25.96,25.98,25.93,25.98,146800.0,16.7785,16.7914,16.7591,16.7914,146800.0
2007-05-22 13:00:00,25.98,26.03,25.97,26.0,100400.0,16.7914,16.8238,16.785,16.8044,100400.0
2007-05-22 13:30:00,26.01,26.11,26.0,26.08,182600.0,16.8108,16.8755,16.8044,16.8561,182600.0
2007-05-22 14:00:00,26.08,26.12,26.06,26.07,269400.0,16.8561,16.8819,16.8432,16.8496,269400.0
2007-05-22 14:30:00,26.08,26.09,26.05,26.08,206200.0,16.8561,16.8625,16.8367,16.8561,206200.0
2007-05-22 15:00:00,26.08,26.12,26.08,26.11,259000.0,16.8561,16.8819,16.8561,16.8755,259000.0
2007-05-22 15:30:00,26.11,26.13,26.06,26.07,239600.0,16.8755,16.8884,16.8432,16.8496,239600.0
2007-05-23 09:30:00,26.23,26.23,25.96,26.06,534200.0,16.953,16.953,16.7785,16.8432,534200.0
2007-05-23 10:00:00,26.06,26.1,25.99,26.0,235200.0,16.8432,16.869,16.7979,16.8044,235200.0
2007-05-23 10:30:00,26.0,26.03,25.97,25.98,237600.0,16.8044,16.8238,16.785,16.7914,237600.0
2007-05-23 11:00:00,25.98,26.0,25.96,25.96,289400.0,16.7914,16.8044,16.7785,16.7785,289400.0
2007-05-23 11:30:00,25.96,26.03,25.95,26.01,133400.0,16.7785,16.8238,16.7721,16.8108,133400.0
2007-05-23 12:00:00,26.01,26.03,25.97,25.98,119000.0,16.8108,16.8238,16.785,16.7914,119000.0
2007-05-23 12:30:00,25.98,26.03,25.97,26.01,83400.0,16.7914,16.8238,16.785,16.8108,83400.0
2007-05-23 13:00:00,26.01,26.04,25.99,26.01,96800.0,16.8108,16.8302,16.7979,16.8108,96800.0
2007-05-23 13:30:00,26.0,26.03,26.0,26.01,117000.0,16.8044,16.8238,16.8044,16.8108,117000.0
2007-05-23 14:00:00,26.01,26.03,25.98,25.99,218400.0,16.8108,16.8238,16.7914,16.7979,218400.0
2007-05-23 14:30:00,26.0,26.08,26.0,26.05,196200.0,16.8044,16.8561,16.8044,16.8367,196200.0
2007-05-23 15:00:00,26.05,26.05,25.99,26.01,197800.0,16.8367,16.8367,16.7979,16.8108,197800.0
2007-05-23 15:30:00,26.0,26.03,25.98,26.0,399600.0,16.8044,16.8238,16.7914,16.8044,399600.0
2007-05-24 09:30:00,26.14,26.15,25.86,25.9,456800.0,16.8949,16.9013,16.7139,16.7397,456800.0
2007-05-24 10:00:00,25.89,26.08,25.89,26.04,520800.0,16.7333,16.8561,16.7333,16.8302,520800.0
2007-05-24 10:30:00,26.05,26.05,25.88,25.95,506400.0,16.8367,16.8367,16.7268,16.7721,506400.0
2007-05-24 11:00:00,25.95,26.0,25.93,25.95,402800.0,16.7721,16.8044,16.7591,16.7721,402800.0
2007-05-24 11:30:00,25.93,26.03,25.93,26.02,223400.0,16.7591,16.8238,16.7591,16.8173,223400.0
2007-05-24 12:00:00,26.01,26.08,26.0,26.06,242600.0,16.8108,16.8561,16.8044,16.8432,242600.0
2007-05-24 12:30:00,26.06,26.06,26.0,26.06,224400.0,16.8432,16.8432,16.8044,16.8432,224400.0
2007-05-24 13:00:00,26.05,26.11,26.03,26.09,185400.0,16.8367,16.8755,16.8238,16.8625,185400.0
2007-05-24 13:30:00,26.09,26.09,26.03,26.08,174600.0,16.8625,16.8625,16.8238,16.8561,174600.0
2007-05-24 14:00:00,26.08,26.11,26.03,26.1,311000.0,16.8561,16.8755,16.8238,16.869,311000.0
2007-05-24 14:30:00,26.1,26.13,26.08,26.13,331600.0,16.869,16.8884,16.8561,16.8884,331600.0
2007-05-24 15:00:00,26.13,26.15,26.05,26.05,543400.0,16.8884,16.9013,16.8367,16.8367,543400.0
2007-05-24 15:30:00,26.06,26.07,25.97,26.01,340400.0,16.8432,16.8496,16.785,16.8108,340400.0
2007-05-25 09:30:00,26.03,26.11,26.03,26.09,437400.0,16.8238,16.8755,16.8238,16.8625,437400.0
2007-05-25 10:00:00,26.08,26.14,26.07,26.1,254000.0,16.8561,16.8949,16.8496,16.869,254000.0
2007-05-25 10:30:00,26.09,26.21,26.09,26.2,373200.0,16.8625,16.9401,16.8625,16.9336,373200.0
2007-05-25 11:00:00,26.21,26.21,26.19,26.2,350200.0,16.9401,16.9401,16.9272,16.9336,350200.0
2007-05-25 11:30:00,26.21,26.21,26.18,26.2,144200.0,16.9401,16.9401,16.9207,16.9336,144200.0
2007-05-25 12:00:00,26.19,26.2,26.1,26.13,243000.0,16.9272,16.9336,16.869,16.8884,243000.0
2007-05-25 12:30:00,26.13,26.18,26.13,26.16,148600.0,16.8884,16.9207,16.8884,16.9078,148600.0
2007-05-25 13:00:00,26.16,26.18,26.16,26.17,267600.0,16.9078,16.9207,16.9078,16.9142,267600.0
2007-05-25 13:30:00,26.17,26.18,26.14,26.16,224800.0,16.9142,16.9207,16.8949,16.9078,224800.0
2007-05-25 14:00:00,26.16,26.2,26.14,26.14,146200.0,16.9078,16.9336,16.8949,16.8949,146200.0
2007-05-25 14:30:00,26.14,26.17,26.14,26.14,357400.0,16.8949,16.9142,16.8949,16.8949,357400.0
2007-05-25 15:00:00,26.15,26.18,26.14,26.18,232800.0,16.9013,16.9207,16.8949,16.9207,232800.0
2007-05-25 15:30:00,26.18,26.18,26.15,26.15,315600.0,16.9207,16.9207,16.9013,16.9013,315600.0
2007-05-29 09:30:00,26.09,26.11,25.9,25.93,571800.0,16.8625,16.8755,16.7397,16.7591,571800.0
2007-05-29 10:00:00,25.93,25.99,25.92,25.99,470600.0,16.7591,16.7979,16.7527,16.7979,470600.0
2007-05-29 10:30:00,25.99,26.06,25.99,26.04,307000.0,16.7979,16.8432,16.7979,16.8302,307000.0
2007-05-29 11:00:00,26.05,26.11,26.04,26.08,460200.0,16.8367,16.8755,16.8302,16.8561,460200.0
2007-05-29 11:30:00,26.08,26.1,26.01,26.02,293000.0,16.8561,16.869,16.8108,16.8173,293000.0
2007-05-29 12:00:00,26.02,26.08,26.01,26.06,377800.0,16.8173,16.8561,16.8108,16.8432,377800.0
2007-05-29 12:30:00,26.06,26.11,26.06,26.07,416800.0,16.8432,16.8755,16.8432,16.8496,416800.0
2007-05-29 13:00:00,26.07,26.11,26.07,26.11,496200.0,16.8496,16.8755,16.8496,16.8755,496200.0
2007-05-29 13:30:00,26.11,26.11,26.09,26.09,337200.0,16.8755,16.8755,16.8625,16.8625,337200.0
2007-05-29 14:00:00,26.08,26.13,26.02,26.08,619000.0,16.8561,16.8884,16.8173,16.8561,619000.0
2007-05-29 14:30:00,26.09,26.09,26.04,26.05,498800.0,16.8625,16.8625,16.8302,16.8367,498800.0
2007-05-29 15:00:00,26.04,26.07,26.01,26.06,712000.0,16.8302,16.8496,16.8108,16.8432,712000.0
2007-05-29 15:30:00,26.06,26.1,26.05,26.1,943400.0,16.8432,16.869,16.8367,16.869,943400.0
2007-05-30 09:30:00,26.0,26.01,25.84,25.87,533200.0,16.8044,16.8108,16.701,16.7204,533200.0
2007-05-30 10:00:00,25.87,26.06,25.86,26.06,742000.0,16.7204,16.8432,16.7139,16.8432,742000.0
2007-05-30 10:30:00,26.06,26.2,26.04,26.18,652600.0,16.8432,16.9336,16.8302,16.9207,652600.0
2007-05-30 11:00:00,26.18,26.2,26.13,26.17,344200.0,16.9207,16.9336,16.8884,16.9142,344200.0
2007-05-30 11:30:00,26.18,26.21,26.16,26.19,402000.0,16.9207,16.9401,16.9078,16.9272,402000.0
2007-05-30 12:00:00,26.19,26.2,26.16,26.18,481200.0,16.9272,16.9336,16.9078,16.9207,481200.0
2007-05-30 12:30:00,26.18,26.21,26.15,26.18,293600.0,16.9207,16.9401,16.9013,16.9207,293600.0
2007-05-30 13:00:00,26.18,26.21,26.15,26.2,260200.0,16.9207,16.9401,16.9013,16.9336,260200.0
2007-05-30 13:30:00,26.21,26.22,26.15,26.2,336000.0,16.9401,16.9466,16.9013,16.9336,336000.0
2007-05-30 14:00:00,26.2,26.29,26.14,26.27,733000.0,16.9336,16.9918,16.8949,16.9789,733000.0
2007-05-30 14:30:00,26.27,26.36,26.24,26.36,417400.0,16.9789,17.0371,16.9595,17.0371,417400.0
2007-05-30 15:00:00,26.36,26.36,26.28,26.3,453400.0,17.0371,17.0371,16.9853,16.9983,453400.0
2007-05-30 15:30:00,26.3,26.39,26.3,26.38,848400.0,16.9983,17.0564,16.9983,17.05,848400.0
2007-05-31 09:30:00,26.37,26.42,26.29,26.36,363200.0,17.0435,17.0758,16.9918,17.0371,363200.0
2007-05-31 10:00:00,26.38,26.39,26.33,26.37,241200.0,17.05,17.0564,17.0177,17.0435,241200.0
2007-05-31 10:30:00,26.37,26.38,26.33,26.34,309000.0,17.0435,17.05,17.0177,17.0241,309000.0
2007-05-31 11:00:00,26.34,26.38,26.33,26.35,316600.0,17.0241,17.05,17.0177,17.0306,316600.0
2007-05-31 11:30:00,26.35,26.36,26.32,26.32,273000.0,17.0306,17.0371,17.0112,17.0112,273000.0
2007-05-31 12:00:00,26.33,26.4,26.32,26.39,178400.0,17.0177,17.0629,17.0112,17.0564,178400.0
2007-05-31 12:30:00,26.4,26.4,26.35,26.36,138400.0,17.0629,17.0629,17.0306,17.0371,138400.0
2007-05-31 13:00:00,26.36,26.37,26.33,26.36,237600.0,17.0371,17.0435,17.0177,17.0371,237600.0
2007-05-31 13:30:00,26.36,26.4,26.35,26.39,210600.0,17.0371,17.0629,17.0306,17.0564,210600.0
2007-05-31 14:00:00,26.39,26.43,26.39,26.42,255000.0,17.0564,17.0823,17.0564,17.0758,255000.0
2007-05-31 14:30:00,26.42,26.49,26.42,26.47,287600.0,17.0758,17.1211,17.0758,17.1081,287600.0
2007-05-31 15:00:00,26.47,26.47,26.43,26.44,251000.0,17.1081,17.1081,17.0823,17.0888,251000.0
2007-05-31 15:30:00,26.44,26.46,26.4,26.42,469200.0,17.0888,17.1017,17.0629,17.0758,469200.0
2007-06-01 09:30:00,26.43,26.53,26.41,26.41,197600.0,17.0823,17.1469,17.0694,17.0694,197600.0
2007-06-01 10:00:00,26.4,26.54,26.4,26.52,313000.0,17.0629,17.1534,17.0629,17.1405,313000.0
2007-06-01 10:30:00,26.51,26.51,26.46,26.5,197400.0,17.134,17.134,17.1017,17.1275,197400.0
2007-06-01 11:00:00,26.5,26.51,26.46,26.5,269200.0,17.1275,17.134,17.1017,17.1275,269200.0
2007-06-01 11:30:00,26.51,26.51,26.44,26.45,157200.0,17.134,17.134,17.0888,17.0952,157200.0
2007-06-01 12:00:00,26.45,26.49,26.43,26.48,209000.0,17.0952,17.1211,17.0823,17.1146,209000.0
2007-06-01 12:30:00,26.48,26.48,26.42,26.43,197000.0,17.1146,17.1146,17.0758,17.0823,197000.0
2007-06-01 13:00:00,26.43,26.5,26.42,26.48,200600.0,17.0823,17.1275,17.0758,17.1146,200600.0
2007-06-01 13:30:00,26.47,26.51,26.47,26.48,169400.0,17.1081,17.134,17.1081,17.1146,169400.0
2007-06-01 14:00:00,26.47,26.51,26.46,26.5,156200.0,17.1081,17.134,17.1017,17.1275,156200.0
2007-06-01 14:30:00,26.49,26.52,26.49,26.5,251800.0,17.1211,17.1405,17.1211,17.1275,251800.0
2007-06-01 15:00:00,26.51,26.52,26.48,26.51,260800.0,17.134,17.1405,17.1146,17.134,260800.0
2007-06-01 15:30:00,26.51,26.52,26.5,26.5,313600.0,17.134,17.1405,17.1275,17.1275,313600.0
2007-06-04 09:30:00,26.13,26.48,26.1,26.43,306000.0,16.8884,17.1146,16.869,17.0823,306000.0
2007-06-04 10:00:00,26.43,26.48,26.41,26.46,201800.0,17.0823,17.1146,17.0694,17.1017,201800.0
2007-06-04 10:30:00,26.45,26.46,26.42,26.46,178800.0,17.0952,17.1017,17.0758,17.1017,178800.0
2007-06-04 11:00:00,26.46,26.49,26.45,26.49,158000.0,17.1017,17.1211,17.0952,17.1211,158000.0
2007-06-04 11:30:00,26.49,26.49,26.44,26.46,200800.0,17.1211,17.1211,17.0888,17.1017,200800.0
2007-06-04 12:00:00,26.45,26.46,26.45,26.46,201800.0,17.0952,17.1017,17.0952,17.1017,201800.0
2007-06-04 12:30:00,26.46,26.46,26.45,26.46,232400.0,17.1017,17.1017,17.0952,17.1017,232400.0
2007-06-04 13:00:00,26.46,26.47,26.45,26.45,120800.0,17.1017,17.1081,17.0952,17.0952,120800.0
2007-06-04 13:30:00,26.46,26.46,26.43,26.43,156800.0,17.1017,17.1017,17.0823,17.0823,156800.0
2007-06-04 14:00:00,26.44,26.48,26.43,26.48,458800.0,17.0888,17.1146,17.0823,17.1146,458800.0
2007-06-04 14:30:00,26.48,26.5,26.46,26.48,206000.0,17.1146,17.1275,17.1017,17.1146,206000.0
2007-06-04 15:00:00,26.48,26.49,26.43,26.46,346800.0,17.1146,17.1211,17.0823,17.1017,346800.0
2007-06-04 15:30:00,26.46,26.48,26.45,26.47,412400.0,17.1017,17.1146,17.0952,17.1081,412400.0
2007-06-05 09:30:00,26.06,26.49,26.06,26.42,1509000.0,16.8432,17.1211,16.8432,17.0758,1509000.0
2007-06-05 10:00:00,26.42,26.48,26.39,26.46,338400.0,17.0758,17.1146,17.0564,17.1017,338400.0
2007-06-05 10:30:00,26.47,26.48,26.38,26.39,281600.0,17.1081,17.1146,17.05,17.0564,281600.0
2007-06-05 11:00:00,26.39,26.41,26.38,26.39,235600.0,17.0564,17.0694,17.05,17.0564,235600.0
2007-06-05 11:30:00,26.39,26.39,26.33,26.36,336800.0,17.0564,17.0564,17.0177,17.0371,336800.0
2007-06-05 12:00:00,26.36,26.39,26.32,26.35,220600.0,17.0371,17.0564,17.0112,17.0306,220600.0
2007-06-05 12:30:00,26.36,26.41,26.35,26.38,269400.0,17.0371,17.0694,17.0306,17.05,269400.0
2007-06-05 13:00:00,26.38,26.4,26.34,26.36,320000.0,17.05,17.0629,17.0241,17.0371,320000.0
2007-06-05 13:30:00,26.35,26.38,26.33,26.36,205600.0,17.0306,17.05,17.0177,17.0371,205600.0
2007-06-05 14:00:00,26.37,26.38,26.36,26.36,238200.0,17.0435,17.05,17.0371,17.0371,238200.0
2007-06-05 14:30:00,26.36,26.38,26.35,26.38,281000.0,17.0371,17.05,17.0306,17.05,281000.0
2007-06-05 15:00:00,26.38,26.41,26.36,26.4,223800.0,17.05,17.0694,17.0371,17.0629,223800.0
2007-06-05 15:30:00,26.4,26.43,26.38,26.41,582600.0,17.0629,17.0823,17.05,17.0694,582600.0
2007-06-06 09:30:00,26.39,26.45,26.3,26.36,389600.0,17.0564,17.0952,16.9983,17.0371,389600.0
2007-06-06 10:00:00,26.37,26.42,26.36,26.39,350600.0,17.0435,17.0758,17.0371,17.0564,350600.0
2007-06-06 10:30:00,26.39,26.42,26.34,26.38,282200.0,17.0564,17.0758,17.0241,17.05,282200.0
2007-06-06 11:00:00,26.38,26.42,26.38,26.4,213800.0,17.05,17.0758,17.05,17.0629,213800.0
2007-06-06 11:30:00,26.4,26.42,26.35,26.36,277200.0,17.0629,17.0758,17.0306,17.0371,277200.0
2007-06-06 12:00:00,26.36,26.4,26.36,26.37,155000.0,17.0371,17.0629,17.0371,17.0435,155000.0
2007-06-06 12:30:00,26.37,26.38,26.32,26.33,368000.0,17.0435,17.05,17.0112,17.0177,368000.0
2007-06-06 13:00:00,26.33,26.36,26.28,26.3,147800.0,17.0177,17.0371,16.9853,16.9983,147800.0
2007-06-06 13:30:00,26.3,26.31,26.27,26.29,164000.0,16.9983,17.0047,16.9789,16.9918,164000.0
2007-06-06 14:00:00,26.29,26.33,26.27,26.29,216600.0,16.9918,17.0177,16.9789,16.9918,216600.0
2007-06-06 14:30:00,26.29,26.32,26.27,26.3,265600.0,16.9918,17.0112,16.9789,16.9983,265600.0
2007-06-06 15:00:00,26.3,26.32,26.26,26.29,197200.0,16.9983,17.0112,16.9724,16.9918,197200.0
2007-06-06 15:30:00,26.29,26.35,26.27,26.3,402800.0,16.9918,17.0306,16.9789,16.9983,402800.0
2007-06-07 09:30:00,26.28,26.28,26.15,26.28,279800.0,16.9853,16.9853,16.9013,16.9853,279800.0
2007-06-07 10:00:00,26.28,26.29,26.17,26.18,358600.0,16.9853,16.9918,16.9142,16.9207,358600.0
2007-06-07 10:30:00,26.17,26.22,26.15,26.22,269600.0,16.9142,16.9466,16.9013,16.9466,269600.0
2007-06-07 11:00:00,26.22,26.22,26.12,26.17,298600.0,16.9466,16.9466,16.8819,16.9142,298600.0
2007-06-07 11:30:00,26.17,26.24,26.11,26.13,224000.0,16.9142,16.9595,16.8755,16.8884,224000.0
2007-06-07 12:00:00,26.12,26.24,26.11,26.2,537400.0,16.8819,16.9595,16.8755,16.9336,537400.0
2007-06-07 12:30:00,26.19,26.22,26.15,26.21,309600.0,16.9272,16.9466,16.9013,16.9401,309600.0
2007-06-07 13:00:00,26.21,26.22,26.2,26.22,378200.0,16.9401,16.9466,16.9336,16.9466,378200.0
2007-06-07 13:30:00,26.22,26.24,26.16,26.18,529000.0,16.9466,16.9595,16.9078,16.9207,529000.0
2007-06-07 14:00:00,26.18,26.23,26.15,26.19,519400.0,16.9207,16.953,16.9013,16.9272,519400.0
2007-06-07 14:30:00,26.18,26.29,26.18,26.25,409600.0,16.9207,16.9918,16.9207,16.966,409600.0
2007-06-07 15:00:00,26.25,26.3,26.23,26.25,597000.0,16.966,16.9983,16.953,16.966,597000.0
2007-06-07 15:30:00,26.25,26.28,26.09,26.11,893000.0,16.966,16.9853,16.8625,16.8755,893000.0
2007-06-08 09:30:00,26.08,26.22,26.05,26.17,367800.0,16.8561,16.9466,16.8367,16.9142,367800.0
2007-06-08 10:00:00,26.17,26.18,26.09,26.1,383600.0,16.9142,16.9207,16.8625,16.869,383600.0
2007-06-08 10:30:00,26.11,26.12,26.05,26.07,350400.0,16.8755,16.8819,16.8367,16.8496,350400.0
2007-06-08 11:00:00,26.07,26.1,26.05,26.06,351000.0,16.8496,16.869,16.8367,16.8432,351000.0
2007-06-08 11:30:00,26.05,26.07,26.01,26.03,674800.0,16.8367,16.8496,16.8108,16.8238,674800.0
2007-06-08 12:00:00,26.03,26.03,25.97,25.99,346000.0,16.8238,16.8238,16.785,16.7979,346000.0
2007-06-08 12:30:00,25.99,25.99,25.92,25.95,470800.0,16.7979,16.7979,16.7527,16.7721,470800.0
2007-06-08 13:00:00,25.95,25.98,25.92,25.93,263600.0,16.7721,16.7914,16.7527,16.7591,263600.0
2007-06-08 13:30:00,25.92,26.03,25.92,25.99,489800.0,16.7527,16.8238,16.7527,16.7979,489800.0
2007-06-08 14:00:00,25.99,26.05,25.99,26.0,365000.0,16.7979,16.8367,16.7979,16.8044,365000.0
2007-06-08 14:30:00,26.0,26.06,25.99,26.02,357400.0,16.8044,16.8432,16.7979,16.8173,357400.0
2007-06-08 15:00:00,26.03,26.11,26.02,26.07,323600.0,16.8238,16.8755,16.8173,16.8496,323600.0
2007-06-08 15:30:00,26.07,26.18,26.05,26.14,541400.0,16.8496,16.9207,16.8367,16.8949,541400.0
2007-06-11 09:30:00,26.39,26.98,26.3,26.67,1193400.0,17.0564,17.4378,16.9983,17.2374,1193400.0
2007-06-11 10:00:00,26.68,26.72,26.65,26.68,1142800.0,17.2439,17.2697,17.2245,17.2439,1142800.0
2007-06-11 10:30:00,26.68,26.74,26.67,26.71,426800.0,17.2439,17.2827,17.2374,17.2633,426800.0
2007-06-11 11:00:00,26.71,26.71,26.6,26.63,341600.0,17.2633,17.2633,17.1922,17.2116,341600.0
2007-06-11 11:30:00,26.63,26.73,26.6,26.7,370200.0,17.2116,17.2762,17.1922,17.2568,370200.0
2007-06-11 12:00:00,26.7,26.71,26.67,26.67,396600.0,17.2568,17.2633,17.2374,17.2374,396600.0
2007-06-11 12:30:00,26.67,26.73,26.67,26.71,224000.0,17.2374,17.2762,17.2374,17.2633,224000.0
2007-06-11 13:00:00,26.71,26.84,26.7,26.84,165600.0,17.2633,17.3473,17.2568,17.3473,165600.0
2007-06-11 13:30:00,26.85,26.93,26.84,26.91,294600.0,17.3537,17.4055,17.3473,17.3925,294600.0
2007-06-11 14:00:00,26.91,26.92,26.82,26.9,490600.0,17.3925,17.399,17.3344,17.3861,490600.0
2007-06-11 14:30:00,26.9,26.92,26.82,26.89,457200.0,17.3861,17.399,17.3344,17.3796,457200.0
2007-06-11 15:00:00,26.89,26.91,26.87,26.88,452000.0,17.3796,17.3925,17.3667,17.3731,452000.0
2007-06-11 15:30:00,26.88,26.88,26.75,26.8,868200.0,17.3731,17.3731,17.2891,17.3214,868200.0
2007-06-12 09:30:00,26.7,26.73,26.57,26.58,268000.0,17.2568,17.2762,17.1728,17.1792,268000.0
2007-06-12 10:00:00,26.58,26.66,26.58,26.62,597200.0,17.1792,17.2309,17.1792,17.2051,597200.0
2007-06-12 10:30:00,26.63,26.64,26.61,26.61,287000.0,17.2116,17.218,17.1986,17.1986,287000.0
2007-06-12 11:00:00,26.61,26.63,26.56,26.61,227800.0,17.1986,17.2116,17.1663,17.1986,227800.0
2007-06-12 11:30:00,26.62,26.75,26.6,26.71,380200.0,17.2051,17.2891,17.1922,17.2633,380200.0
2007-06-12 12:00:00,26.7,26.72,26.66,26.71,220800.0,17.2568,17.2697,17.2309,17.2633,220800.0
2007-06-12 12:30:00,26.71,26.71,26.61,26.63,152000.0,17.2633,17.2633,17.1986,17.2116,152000.0
2007-06-12 13:00:00,26.62,26.68,26.61,26.65,266800.0,17.2051,17.2439,17.1986,17.2245,266800.0
2007-06-12 13:30:00,26.65,26.67,26.63,26.66,196000.0,17.2245,17.2374,17.2116,17.2309,196000.0
2007-06-12 14:00:00,26.66,26.71,26.64,26.65,301200.0,17.2309,17.2633,17.218,17.2245,301200.0
2007-06-12 14:30:00,26.65,26.72,26.51,26.59,268400.0,17.2245,17.2697,17.134,17.1857,268400.0
2007-06-12 15:00:00,26.59,26.61,26.43,26.49,360800.0,17.1857,17.1986,17.0823,17.1211,360800.0
2007-06-12 15:30:00,26.48,26.51,26.45,26.47,651200.0,17.1146,17.134,17.0952,17.1081,651200.0
2007-06-13 09:30:00,26.47,26.5,26.33,26.33,222600.0,17.1081,17.1275,17.0177,17.0177,222600.0
2007-06-13 10:00:00,26.34,26.46,26.27,26.44,295600.0,17.0241,17.1017,16.9789,17.0888,295600.0
2007-06-13 10:30:00,26.44,26.45,26.36,26.37,170400.0,17.0888,17.0952,17.0371,17.0435,170400.0
2007-06-13 11:00:00,26.36,26.4,26.36,26.37,177000.0,17.0371,17.0629,17.0371,17.0435,177000.0
2007-06-13 11:30:00,26.37,26.38,26.31,26.31,199800.0,17.0435,17.05,17.0047,17.0047,199800.0
2007-06-13 12:00:00,26.31,26.33,26.27,26.27,142000.0,17.0047,17.0177,16.9789,16.9789,142000.0
2007-06-13 12:30:00,26.27,26.38,26.27,26.28,159200.0,16.9789,17.05,16.9789,16.9853,159200.0
2007-06-13 13:00:00,26.28,26.29,26.23,26.25,211000.0,16.9853,16.9918,16.953,16.966,211000.0
2007-06-13 13:30:00,26.25,26.32,26.22,26.32,174800.0,16.966,17.0112,16.9466,17.0112,174800.0
2007-06-13 14:00:00,26.31,26.39,26.31,26.36,327800.0,17.0047,17.0564,17.0047,17.0371,327800.0
2007-06-13 14:30:00,26.36,26.43,26.36,26.43,279800.0,17.0371,17.0823,17.0371,17.0823,279800.0
2007-06-13 15:00:00,26.42,26.44,26.4,26.42,258000.0,17.0758,17.0888,17.0629,17.0758,258000.0
2007-06-13 15:30:00,26.43,26.56,26.4,26.55,499800.0,17.0823,17.1663,17.0629,17.1599,499800.0
2007-06-14 09:30:00,26.55,26.58,26.45,26.55,242400.0,17.1599,17.1792,17.0952,17.1599,242400.0
2007-06-14 10:00:00,26.55,26.6,26.48,26.6,243600.0,17.1599,17.1922,17.1146,17.1922,243600.0
2007-06-14 10:30:00,26.6,26.64,26.55,26.58,221800.0,17.1922,17.218,17.1599,17.1792,221800.0
2007-06-14 11:00:00,26.58,26.59,26.45,26.45,253400.0,17.1792,17.1857,17.0952,17.0952,253400.0
2007-06-14 11:30:00,26.45,26.47,26.33,26.37,214200.0,17.0952,17.1081,17.0177,17.0435,214200.0
2007-06-14 12:00:00,26.37,26.44,26.34,26.42,134400.0,17.0435,17.0888,17.0241,17.0758,134400.0
2007-06-14 12:30:00,26.42,26.44,26.41,26.41,67000.0,17.0758,17.0888,17.0694,17.0694,67000.0
2007-06-14 13:00:00,26.41,26.42,26.38,26.38,100800.0,17.0694,17.0758,17.05,17.05,100800.0
2007-06-14 13:30:00,26.37,26.4,26.34,26.36,124800.0,17.0435,17.0629,17.0241,17.0371,124800.0
2007-06-14 14:00:00,26.36,26.37,26.31,26.33,306000.0,17.0371,17.0435,17.0047,17.0177,306000.0
2007-06-14 14:30:00,26.34,26.4,26.33,26.35,295600.0,17.0241,17.0629,17.0177,17.0306,295600.0
2007-06-14 15:00:00,26.35,26.45,26.35,26.42,397600.0,17.0306,17.0952,17.0306,17.0758,397600.0
2007-06-14 15:30:00,26.42,26.44,26.39,26.4,296000.0,17.0758,17.0888,17.0564,17.0629,296000.0
2007-06-15 09:30:00,26.4,26.52,26.35,26.5,1314000.0,17.0629,17.1405,17.0306,17.1275,1314000.0
2007-06-15 10:00:00,26.5,26.55,26.45,26.47,511200.0,17.1275,17.1599,17.0952,17.1081,511200.0
2007-06-15 10:30:00,26.47,26.59,26.46,26.53,369800.0,17.1081,17.1857,17.1017,17.1469,369800.0
2007-06-15 11:00:00,26.54,26.55,26.47,26.47,188200.0,17.1534,17.1599,17.1081,17.1081,188200.0
2007-06-15 11:30:00,26.46,26.5,26.44,26.45,113800.0,17.1017,17.1275,17.0888,17.0952,113800.0
2007-06-15 12:00:00,26.45,26.48,26.44,26.45,245800.0,17.0952,17.1146,17.0888,17.0952,245800.0
2007-06-15 12:30:00,26.44,26.45,26.4,26.43,132800.0,17.0888,17.0952,17.0629,17.0823,132800.0
2007-06-15 13:00:00,26.43,26.45,26.41,26.43,141000.0,17.0823,17.0952,17.0694,17.0823,141000.0
2007-06-15 13:30:00,26.43,26.47,26.42,26.45,342400.0,17.0823,17.1081,17.0758,17.0952,342400.0
2007-06-15 14:00:00,26.44,26.45,26.41,26.45,147600.0,17.0888,17.0952,17.0694,17.0952,147600.0
2007-06-15 14:30:00,26.45,26.45,26.39,26.43,290200.0,17.0952,17.0952,17.0564,17.0823,290200.0
2007-06-15 15:00:00,26.43,26.44,26.39,26.39,221000.0,17.0823,17.0888,17.0564,17.0564,221000.0
2007-06-15 15:30:00,26.39,26.4,26.33,26.35,557600.0,17.0564,17.0629,17.0177,17.0306,557600.0
2007-06-18 09:30:00,26.45,26.45,26.36,26.36,158000.0,17.0952,17.0952,17.0371,17.0371,158000.0
2007-06-18 10:00:00,26.37,26.39,26.32,26.36,255200.0,17.0435,17.0564,17.0112,17.0371,255200.0
2007-06-18 10:30:00,26.36,26.39,26.34,26.35,96800.0,17.0371,17.0564,17.0241,17.0306,96800.0
2007-06-18 11:00:00,26.35,26.36,26.33,26.35,122600.0,17.0306,17.0371,17.0177,17.0306,122600.0
2007-06-18 11:30:00,26.35,26.36,26.34,26.34,161400.0,17.0306,17.0371,17.0241,17.0241,161400.0
2007-06-18 12:00:00,26.34,26.38,26.34,26.36,140200.0,17.0241,17.05,17.0241,17.0371,140200.0
2007-06-18 12:30:00,26.36,26.4,26.36,26.39,103200.0,17.0371,17.0629,17.0371,17.0564,103200.0
2007-06-18 13:00:00,26.38,26.39,26.35,26.35,92800.0,17.05,17.0564,17.0306,17.0306,92800.0
2007-06-18 13:30:00,26.35,26.36,26.31,26.33,126400.0,17.0306,17.0371,17.0047,17.0177,126400.0
2007-06-18 14:00:00,26.33,26.35,26.31,26.35,225600.0,17.0177,17.0306,17.0047,17.0306,225600.0
2007-06-18 14:30:00,26.35,26.35,26.31,26.33,117200.0,17.0306,17.0306,17.0047,17.0177,117200.0
2007-06-18 15:00:00,26.33,26.36,26.33,26.35,186200.0,17.0177,17.0371,17.0177,17.0306,186200.0
2007-06-18 15:30:00,26.35,26.38,26.33,26.36,467400.0,17.0306,17.05,17.0177,17.0371,467400.0
2007-06-19 09:30:00,26.3,26.37,26.25,26.34,315800.0,16.9983,17.0435,16.966,17.0241,315800.0
2007-06-19 10:00:00,26.35,26.39,26.31,26.36,241800.0,17.0306,17.0564,17.0047,17.0371,241800.0
2007-06-19 10:30:00,26.37,26.4,26.29,26.33,323600.0,17.0435,17.0629,16.9918,17.0177,323600.0
2007-06-19 11:00:00,26.34,26.35,26.26,26.28,142600.0,17.0241,17.0306,16.9724,16.9853,142600.0
2007-06-19 11:30:00,26.28,26.29,26.25,26.27,143600.0,16.9853,16.9918,16.966,16.9789,143600.0
2007-06-19 12:00:00,26.27,26.35,26.27,26.28,307800.0,16.9789,17.0306,16.9789,16.9853,307800.0
2007-06-19 12:30:00,26.28,26.35,26.28,26.34,258000.0,16.9853,17.0306,16.9853,17.0241,258000.0
2007-06-19 13:00:00,26.34,26.38,26.31,26.32,159600.0,17.0241,17.05,17.0047,17.0112,159600.0
2007-06-19 13:30:00,26.31,26.36,26.31,26.36,173200.0,17.0047,17.0371,17.0047,17.0371,173200.0
2007-06-19 14:00:00,26.36,26.38,26.33,26.35,240600.0,17.0371,17.05,17.0177,17.0306,240600.0
2007-06-19 14:30:00,26.36,26.45,26.35,26.43,444600.0,17.0371,17.0952,17.0306,17.0823,444600.0
2007-06-19 15:00:00,26.43,26.55,26.41,26.53,486200.0,17.0823,17.1599,17.0694,17.1469,486200.0
2007-06-19 15:30:00,26.53,26.55,26.5,26.53,461800.0,17.1469,17.1599,17.1275,17.1469,461800.0
2007-06-20 09:30:00,26.6,26.72,26.59,26.68,321600.0,17.1922,17.2697,17.1857,17.2439,321600.0
2007-06-20 10:00:00,26.68,26.77,26.62,26.77,307200.0,17.2439,17.302,17.2051,17.302,307200.0
2007-06-20 10:30:00,26.77,26.86,26.75,26.75,162800.0,17.302,17.3602,17.2891,17.2891,162800.0
2007-06-20 11:00:00,26.75,26.79,26.71,26.78,175200.0,17.2891,17.315,17.2633,17.3085,175200.0
2007-06-20 11:30:00,26.78,26.78,26.67,26.68,173200.0,17.3085,17.3085,17.2374,17.2439,173200.0
2007-06-20 12:00:00,26.68,26.68,26.61,26.68,234200.0,17.2439,17.2439,17.1986,17.2439,234200.0
2007-06-20 12:30:00,26.68,26.68,26.63,26.64,122800.0,17.2439,17.2439,17.2116,17.218,122800.0
2007-06-20 13:00:00,26.63,26.64,26.52,26.55,155800.0,17.2116,17.218,17.1405,17.1599,155800.0
2007-06-20 13:30:00,26.55,26.56,26.51,26.54,91800.0,17.1599,17.1663,17.134,17.1534,91800.0
2007-06-20 14:00:00,26.53,26.59,26.5,26.53,152800.0,17.1469,17.1857,17.1275,17.1469,152800.0
2007-06-20 14:30:00,26.52,26.56,26.46,26.56,222000.0,17.1405,17.1663,17.1017,17.1663,222000.0
2007-06-20 15:00:00,26.56,26.57,26.45,26.46,270800.0,17.1663,17.1728,17.0952,17.1017,270800.0
2007-06-20 15:30:00,26.47,26.47,26.29,26.3,642400.0,17.1081,17.1081,16.9918,16.9983,642400.0
2007-06-21 09:30:00,26.32,26.35,26.02,26.03,212200.0,17.0112,17.0306,16.8173,16.8238,212200.0
2007-06-21 10:00:00,26.03,26.21,26.03,26.18,521600.0,16.8238,16.9401,16.8238,16.9207,521600.0
2007-06-21 10:30:00,26.18,26.39,26.14,26.37,377200.0,16.9207,17.0564,16.8949,17.0435,377200.0
2007-06-21 11:00:00,26.38,26.4,26.31,26.34,136000.0,17.05,17.0629,17.0047,17.0241,136000.0
2007-06-21 11:30:00,26.35,26.36,26.22,26.36,487800.0,17.0306,17.0371,16.9466,17.0371,487800.0
2007-06-21 12:00:00,26.36,26.45,26.36,26.37,286800.0,17.0371,17.0952,17.0371,17.0435,286800.0
2007-06-21 12:30:00,26.4,26.46,26.35,26.44,192600.0,17.0629,17.1017,17.0306,17.0888,192600.0
2007-06-21 13:00:00,26.44,26.61,26.43,26.6,259400.0,17.0888,17.1986,17.0823,17.1922,259400.0
2007-06-21 13:30:00,26.6,26.68,26.6,26.68,297800.0,17.1922,17.2439,17.1922,17.2439,297800.0
2007-06-21 14:00:00,26.68,26.68,26.56,26.56,201200.0,17.2439,17.2439,17.1663,17.1663,201200.0
2007-06-21 14:30:00,26.56,26.58,26.48,26.55,358000.0,17.1663,17.1792,17.1146,17.1599,358000.0
2007-06-21 15:00:00,26.56,26.58,26.5,26.55,300800.0,17.1663,17.1792,17.1275,17.1599,300800.0
2007-06-21 15:30:00,26.55,26.6,26.53,26.58,759400.0,17.1599,17.1922,17.1469,17.1792,759400.0
2007-06-22 09:30:00,26.54,26.71,26.45,26.68,576400.0,17.1534,17.2633,17.0952,17.2439,576400.0
2007-06-22 10:00:00,26.68,26.77,26.65,26.74,615600.0,17.2439,17.302,17.2245,17.2827,615600.0
2007-06-22 10:30:00,26.74,26.74,26.63,26.63,296600.0,17.2827,17.2827,17.2116,17.2116,296600.0
2007-06-22 11:00:00,26.63,26.74,26.61,26.72,307400.0,17.2116,17.2827,17.1986,17.2697,307400.0
2007-06-22 11:30:00,26.71,26.72,26.66,26.71,376400.0,17.2633,17.2697,17.2309,17.2633,376400.0
2007-06-22 12:00:00,26.7,26.71,26.54,26.54,355800.0,17.2568,17.2633,17.1534,17.1534,355800.0
2007-06-22 12:30:00,26.55,26.57,26.45,26.52,220600.0,17.1599,17.1728,17.0952,17.1405,220600.0
2007-06-22 13:00:00,26.52,26.52,26.41,26.48,261600.0,17.1405,17.1405,17.0694,17.1146,261600.0
2007-06-22 13:30:00,26.48,26.53,26.39,26.42,169600.0,17.1146,17.1469,17.0564,17.0758,169600.0
2007-06-22 14:00:00,26.41,26.43,26.33,26.43,211200.0,17.0694,17.0823,17.0177,17.0823,211200.0
2007-06-22 14:30:00,26.43,26.51,26.41,26.47,276800.0,17.0823,17.134,17.0694,17.1081,276800.0
2007-06-22 15:00:00,26.48,26.49,26.4,26.4,184200.0,17.1146,17.1211,17.0629,17.0629,184200.0
2007-06-22 15:30:00,26.4,26.43,26.32,26.36,710200.0,17.0629,17.0823,17.0112,17.0371,710200.0
2007-06-25 09:30:00,26.32,26.36,26.12,26.2,429200.0,17.0112,17.0371,16.8819,16.9336,429200.0
2007-06-25 10:00:00,26.2,26.35,26.18,26.33,276200.0,16.9336,17.0306,16.9207,17.0177,276200.0
2007-06-25 10:30:00,26.32,26.52,26.32,26.51,302600.0,17.0112,17.1405,17.0112,17.134,302600.0
2007-06-25 11:00:00,26.51,26.58,26.51,26.56,275200.0,17.134,17.1792,17.134,17.1663,275200.0
2007-06-25 11:30:00,26.56,26.57,26.47,26.48,135000.0,17.1663,17.1728,17.1081,17.1146,135000.0
2007-06-25 12:00:00,26.48,26.54,26.47,26.47,197600.0,17.1146,17.1534,17.1081,17.1081,197600.0
2007-06-25 12:30:00,26.46,26.47,26.36,26.36,136000.0,17.1017,17.1081,17.0371,17.0371,136000.0
2007-06-25 13:00:00,26.36,26.36,26.27,26.27,164200.0,17.0371,17.0371,16.9789,16.9789,164200.0
2007-06-25 13:30:00,26.28,26.3,26.23,26.24,164800.0,16.9853,16.9983,16.953,16.9595,164800.0
2007-06-25 14:00:00,26.24,26.26,26.09,26.09,298000.0,16.9595,16.9724,16.8625,16.8625,298000.0
2007-06-25 14:30:00,26.09,26.31,25.91,25.95,551600.0,16.8625,17.0047,16.7462,16.7721,551600.0
2007-06-25 15:00:00,25.95,26.04,25.85,26.01,504000.0,16.7721,16.8302,16.7074,16.8108,504000.0
2007-06-25 15:30:00,26.0,26.06,25.93,25.98,616200.0,16.8044,16.8432,16.7591,16.7914,616200.0
2007-06-26 09:30:00,26.01,26.21,26.0,26.2,327600.0,16.8108,16.9401,16.8044,16.9336,327600.0
2007-06-26 10:00:00,26.2,26.25,26.03,26.03,351400.0,16.9336,16.966,16.8238,16.8238,351400.0
2007-06-26 10:30:00,26.03,26.08,25.85,25.9,226200.0,16.8238,16.8561,16.7074,16.7397,226200.0
2007-06-26 11:00:00,25.9,25.96,25.86,25.92,206800.0,16.7397,16.7785,16.7139,16.7527,206800.0
2007-06-26 11:30:00,25.91,26.09,25.89,26.09,181000.0,16.7462,16.8625,16.7333,16.8625,181000.0
2007-06-26 12:00:00,26.09,26.17,26.08,26.15,150000.0,16.8625,16.9142,16.8561,16.9013,150000.0
2007-06-26 12:30:00,26.15,26.16,26.04,26.05,118400.0,16.9013,16.9078,16.8302,16.8367,118400.0
2007-06-26 13:00:00,26.05,26.1,26.02,26.09,113400.0,16.8367,16.869,16.8173,16.8625,113400.0
2007-06-26 13:30:00,26.09,26.13,26.0,26.03,180800.0,16.8625,16.8884,16.8044,16.8238,180800.0
2007-06-26 14:00:00,26.04,26.08,25.95,25.99,194600.0,16.8302,16.8561,16.7721,16.7979,194600.0
2007-06-26 14:30:00,26.0,26.02,25.9,25.91,242800.0,16.8044,16.8173,16.7397,16.7462,242800.0
2007-06-26 15:00:00,25.9,26.0,25.86,25.96,290400.0,16.7397,16.8044,16.7139,16.7785,290400.0
2007-06-26 15:30:00,25.96,26.0,25.91,25.91,308800.0,16.7785,16.8044,16.7462,16.7462,308800.0
2007-06-27 09:30:00,25.9,25.9,25.54,25.68,421600.0,16.7397,16.7397,16.5071,16.5976,421600.0
2007-06-27 10:00:00,25.68,25.74,25.68,25.73,265400.0,16.5976,16.6363,16.5976,16.6299,265400.0
2007-06-27 10:30:00,25.72,25.78,25.7,25.72,234200.0,16.6234,16.6622,16.6105,16.6234,234200.0
2007-06-27 11:00:00,25.73,25.84,25.7,25.78,221800.0,16.6299,16.701,16.6105,16.6622,221800.0
2007-06-27 11:30:00,25.78,25.79,25.75,25.75,236800.0,16.6622,16.6686,16.6428,16.6428,236800.0
2007-06-27 12:00:00,25.75,25.91,25.75,25.91,261200.0,16.6428,16.7462,16.6428,16.7462,261200.0
2007-06-27 12:30:00,25.9,25.94,25.86,25.87,121000.0,16.7397,16.7656,16.7139,16.7204,121000.0
2007-06-27 13:00:00,25.88,25.91,25.78,25.81,192400.0,16.7268,16.7462,16.6622,16.6816,192400.0
2007-06-27 13:30:00,25.8,25.9,25.79,25.86,156800.0,16.6751,16.7397,16.6686,16.7139,156800.0
2007-06-27 14:00:00,25.88,25.97,25.86,25.95,133200.0,16.7268,16.785,16.7139,16.7721,133200.0
2007-06-27 14:30:00,25.95,26.0,25.93,25.94,127800.0,16.7721,16.8044,16.7591,16.7656,127800.0
2007-06-27 15:00:00,25.95,26.02,25.92,26.02,312200.0,16.7721,16.8173,16.7527,16.8173,312200.0
2007-06-27 15:30:00,26.02,26.16,26.01,26.16,579000.0,16.8173,16.9078,16.8108,16.9078,579000.0
2007-06-28 09:30:00,26.09,26.09,25.92,25.97,173600.0,16.8625,16.8625,16.7527,16.785,173600.0
2007-06-28 10:00:00,25.98,26.01,25.86,25.88,140600.0,16.7914,16.8108,16.7139,16.7268,140600.0
2007-06-28 10:30:00,25.88,25.96,25.87,25.9,246400.0,16.7268,16.7785,16.7204,16.7397,246400.0
2007-06-28 11:00:00,25.9,25.9,25.81,25.82,225000.0,16.7397,16.7397,16.6816,16.688,225000.0
2007-06-28 11:30:00,25.81,25.89,25.8,25.88,204200.0,16.6816,16.7333,16.6751,16.7268,204200.0
2007-06-28 12:00:00,25.88,25.96,25.88,25.96,91000.0,16.7268,16.7785,16.7268,16.7785,91000.0
2007-06-28 12:30:00,25.95,26.04,25.95,26.04,84200.0,16.7721,16.8302,16.7721,16.8302,84200.0
2007-06-28 13:00:00,26.04,26.07,26.03,26.06,78800.0,16.8302,16.8496,16.8238,16.8432,78800.0
2007-06-28 13:30:00,26.07,26.13,26.05,26.12,124000.0,16.8496,16.8884,16.8367,16.8819,124000.0
2007-06-28 14:00:00,26.13,26.16,26.0,26.1,248400.0,16.8884,16.9078,16.8044,16.869,248400.0
2007-06-28 14:30:00,26.09,26.16,25.99,26.11,269400.0,16.8625,16.9078,16.7979,16.8755,269400.0
2007-06-28 15:00:00,26.11,26.13,26.06,26.11,258400.0,16.8755,16.8884,16.8432,16.8755,258400.0
2007-06-28 15:30:00,26.11,26.16,25.98,25.98,389800.0,16.8755,16.9078,16.7914,16.7914,389800.0
2007-06-29 09:30:00,26.05,26.08,25.89,25.98,265200.0,16.8367,16.8561,16.7333,16.7914,265200.0
2007-06-29 10:00:00,25.99,26.05,25.97,25.98,254200.0,16.7979,16.8367,16.785,16.7914,254200.0
2007-06-29 10:30:00,25.97,26.04,25.94,26.04,149200.0,16.785,16.8302,16.7656,16.8302,149200.0
2007-06-29 11:00:00,26.03,26.1,25.97,26.06,249200.0,16.8238,16.869,16.785,16.8432,249200.0
2007-06-29 11:30:00,26.05,26.05,25.89,25.91,145000.0,16.8367,16.8367,16.7333,16.7462,145000.0
2007-06-29 12:00:00,25.9,25.92,25.83,25.83,160600.0,16.7397,16.7527,16.6945,16.6945,160600.0
2007-06-29 12:30:00,25.83,25.83,25.77,25.81,161800.0,16.6945,16.6945,16.6557,16.6816,161800.0
2007-06-29 13:00:00,25.81,25.83,25.75,25.8,180000.0,16.6816,16.6945,16.6428,16.6751,180000.0
2007-06-29 13:30:00,25.8,25.88,25.75,25.85,270600.0,16.6751,16.7268,16.6428,16.7074,270600.0
2007-06-29 14:00:00,25.84,25.85,25.7,25.76,176200.0,16.701,16.7074,16.6105,16.6493,176200.0
2007-06-29 14:30:00,25.76,25.86,25.72,25.82,139000.0,16.6493,16.7139,16.6234,16.688,139000.0
2007-06-29 15:00:00,25.82,25.83,25.6,25.6,331000.0,16.688,16.6945,16.5458,16.5458,331000.0
2007-06-29 15:30:00,25.6,25.79,25.59,25.74,617600.0,16.5458,16.6686,16.5394,16.6363,617600.0
2007-07-02 09:30:00,25.78,26.08,25.78,26.07,363000.0,16.6622,16.8561,16.6622,16.8496,363000.0
2007-07-02 10:00:00,26.06,26.13,26.04,26.07,283000.0,16.8432,16.8884,16.8302,16.8496,283000.0
2007-07-02 10:30:00,26.07,26.1,26.02,26.06,145600.0,16.8496,16.869,16.8173,16.8432,145600.0
2007-07-02 11:00:00,26.06,26.09,26.03,26.04,152600.0,16.8432,16.8625,16.8238,16.8302,152600.0
2007-07-02 11:30:00,26.04,26.05,26.02,26.03,162000.0,16.8302,16.8367,16.8173,16.8238,162000.0
2007-07-02 12:00:00,26.03,26.04,26.0,26.0,156000.0,16.8238,16.8302,16.8044,16.8044,156000.0
2007-07-02 12:30:00,26.0,26.02,25.97,26.0,116400.0,16.8044,16.8173,16.785,16.8044,116400.0
2007-07-02 13:00:00,26.0,26.04,25.99,26.0,134400.0,16.8044,16.8302,16.7979,16.8044,134400.0
2007-07-02 13:30:00,26.0,26.07,26.0,26.01,316000.0,16.8044,16.8496,16.8044,16.8108,316000.0
2007-07-02 14:00:00,26.01,26.02,25.98,25.99,113200.0,16.8108,16.8173,16.7914,16.7979,113200.0
2007-07-02 14:30:00,26.0,26.03,25.97,26.02,177400.0,16.8044,16.8238,16.785,16.8173,177400.0
2007-07-02 15:00:00,26.02,26.03,25.98,26.01,147000.0,16.8173,16.8238,16.7914,16.8108,147000.0
2007-07-02 15:30:00,26.02,26.04,25.98,26.04,294200.0,16.8173,16.8302,16.7914,16.8302,294200.0
2007-07-03 09:30:00,26.06,26.08,25.99,26.07,189600.0,16.8432,16.8561,16.7979,16.8496,189600.0
2007-07-03 10:00:00,26.06,26.11,26.03,26.1,192200.0,16.8432,16.8755,16.8238,16.869,192200.0
2007-07-03 10:30:00,26.11,26.13,26.07,26.1,140800.0,16.8755,16.8884,16.8496,16.869,140800.0
2007-07-03 11:00:00,26.1,26.11,26.01,26.02,132200.0,16.869,16.8755,16.8108,16.8173,132200.0
2007-07-03 11:30:00,26.01,26.07,25.98,26.06,255600.0,16.8108,16.8496,16.7914,16.8432,255600.0
2007-07-03 12:00:00,26.07,26.15,26.06,26.12,411800.0,16.8496,16.9013,16.8432,16.8819,411800.0
2007-07-03 12:30:00,26.12,26.2,26.1,26.12,335200.0,16.8819,16.9336,16.869,16.8819,335200.0
2007-07-05 09:30:00,26.01,26.07,25.9,25.9,218800.0,16.8108,16.8496,16.7397,16.7397,218800.0
2007-07-05 10:00:00,25.91,25.96,25.86,25.87,153000.0,16.7462,16.7785,16.7139,16.7204,153000.0
2007-07-05 10:30:00,25.88,25.93,25.8,25.83,258200.0,16.7268,16.7591,16.6751,16.6945,258200.0
2007-07-05 11:00:00,25.83,25.85,25.79,25.84,201800.0,16.6945,16.7074,16.6686,16.701,201800.0
2007-07-05 11:30:00,25.84,25.9,25.83,25.89,172200.0,16.701,16.7397,16.6945,16.7333,172200.0
2007-07-05 12:00:00,25.9,25.93,25.82,25.83,133000.0,16.7397,16.7591,16.688,16.6945,133000.0
2007-07-05 12:30:00,25.82,25.83,25.76,25.79,95600.0,16.688,16.6945,16.6493,16.6686,95600.0
2007-07-05 13:00:00,25.79,25.86,25.79,25.84,91400.0,16.6686,16.7139,16.6686,16.701,91400.0
2007-07-05 13:30:00,25.84,25.87,25.84,25.86,122000.0,16.701,16.7204,16.701,16.7139,122000.0
2007-07-05 14:00:00,25.86,25.91,25.85,25.88,106000.0,16.7139,16.7462,16.7074,16.7268,106000.0
2007-07-05 14:30:00,25.89,25.92,25.88,25.91,106000.0,16.7333,16.7527,16.7268,16.7462,106000.0
2007-07-05 15:00:00,25.9,25.91,25.84,25.84,192200.0,16.7397,16.7462,16.701,16.701,192200.0
2007-07-05 15:30:00,25.84,25.91,25.82,25.89,415000.0,16.701,16.7462,16.688,16.7333,415000.0
2007-07-06 09:30:00,25.92,25.95,25.81,25.83,190200.0,16.7527,16.7721,16.6816,16.6945,190200.0
2007-07-06 10:00:00,25.83,25.95,25.83,25.95,711000.0,16.6945,16.7721,16.6945,16.7721,711000.0
2007-07-06 10:30:00,25.95,25.96,25.87,25.87,195400.0,16.7721,16.7785,16.7204,16.7204,195400.0
2007-07-06 11:00:00,25.88,25.95,25.85,25.91,141600.0,16.7268,16.7721,16.7074,16.7462,141600.0
2007-07-06 11:30:00,25.92,26.0,25.92,25.93,95600.0,16.7527,16.8044,16.7527,16.7591,95600.0
2007-07-06 12:00:00,25.93,26.0,25.93,25.97,143200.0,16.7591,16.8044,16.7591,16.785,143200.0
2007-07-06 12:30:00,25.97,26.05,25.93,26.05,159600.0,16.785,16.8367,16.7591,16.8367,159600.0
2007-07-06 13:00:00,26.04,26.09,26.01,26.06,220600.0,16.8302,16.8625,16.8108,16.8432,220600.0
2007-07-06 13:30:00,26.05,26.07,26.0,26.05,136400.0,16.8367,16.8496,16.8044,16.8367,136400.0
2007-07-06 14:00:00,26.05,26.13,26.02,26.03,91600.0,16.8367,16.8884,16.8173,16.8238,91600.0
2007-07-06 14:30:00,26.03,26.11,26.02,26.08,118000.0,16.8238,16.8755,16.8173,16.8561,118000.0
2007-07-06 15:00:00,26.08,26.11,26.07,26.09,119800.0,16.8561,16.8755,16.8496,16.8625,119800.0
2007-07-06 15:30:00,26.1,26.13,26.04,26.07,240000.0,16.869,16.8884,16.8302,16.8496,240000.0
2007-07-09 09:30:00,26.07,26.19,26.07,26.13,256000.0,16.8496,16.9272,16.8496,16.8884,256000.0
2007-07-09 10:00:00,26.13,26.24,26.12,26.18,195400.0,16.8884,16.9595,16.8819,16.9207,195400.0
2007-07-09 10:30:00,26.18,26.18,25.99,25.99,194400.0,16.9207,16.9207,16.7979,16.7979,194400.0
2007-07-09 11:00:00,25.99,26.06,25.99,26.04,177800.0,16.7979,16.8432,16.7979,16.8302,177800.0
2007-07-09 11:30:00,26.05,26.05,25.99,25.99,114000.0,16.8367,16.8367,16.7979,16.7979,114000.0
2007-07-09 12:00:00,25.99,26.0,25.97,25.99,92000.0,16.7979,16.8044,16.785,16.7979,92000.0
2007-07-09 12:30:00,25.99,26.01,25.96,25.97,155200.0,16.7979,16.8108,16.7785,16.785,155200.0
2007-07-09 13:00:00,25.96,25.97,25.9,25.96,163600.0,16.7785,16.785,16.7397,16.7785,163600.0
2007-07-09 13:30:00,25.95,25.95,25.9,25.93,121200.0,16.7721,16.7721,16.7397,16.7591,121200.0
2007-07-09 14:00:00,25.93,25.93,25.83,25.84,178400.0,16.7591,16.7591,16.6945,16.701,178400.0
2007-07-09 14:30:00,25.84,25.86,25.81,25.86,242200.0,16.701,16.7139,16.6816,16.7139,242200.0
2007-07-09 15:00:00,25.86,25.89,25.85,25.86,191600.0,16.7139,16.7333,16.7074,16.7139,191600.0
2007-07-09 15:30:00,25.86,25.89,25.83,25.86,487800.0,16.7139,16.7333,16.6945,16.7139,487800.0
2007-07-10 09:30:00,25.83,25.83,25.56,25.57,328200.0,16.6945,16.6945,16.52,16.5265,328200.0
2007-07-10 10:00:00,25.57,25.66,25.53,25.61,201200.0,16.5265,16.5846,16.5006,16.5523,201200.0
2007-07-10 10:30:00,25.61,25.66,25.58,25.61,176600.0,16.5523,16.5846,16.5329,16.5523,176600.0
2007-07-10 11:00:00,25.61,25.73,25.61,25.66,197400.0,16.5523,16.6299,16.5523,16.5846,197400.0
2007-07-10 11:30:00,25.66,25.71,25.66,25.71,237400.0,16.5846,16.6169,16.5846,16.6169,237400.0
2007-07-10 12:00:00,25.71,25.75,25.68,25.7,261800.0,16.6169,16.6428,16.5976,16.6105,261800.0
2007-07-10 12:30:00,25.7,25.75,25.64,25.75,245800.0,16.6105,16.6428,16.5717,16.6428,245800.0
2007-07-10 13:00:00,25.75,25.8,25.66,25.7,203400.0,16.6428,16.6751,16.5846,16.6105,203400.0
2007-07-10 13:30:00,25.71,25.74,25.56,25.6,291000.0,16.6169,16.6363,16.52,16.5458,291000.0
2007-07-10 14:00:00,25.6,25.61,25.53,25.55,318000.0,16.5458,16.5523,16.5006,16.5135,318000.0
2007-07-10 14:30:00,25.54,25.59,25.53,25.54,380400.0,16.5071,16.5394,16.5006,16.5071,380400.0
2007-07-10 15:00:00,25.54,25.58,25.45,25.47,404600.0,16.5071,16.5329,16.4489,16.4618,404600.0
2007-07-10 15:30:00,25.47,25.48,25.35,25.35,620000.0,16.4618,16.4683,16.3843,16.3843,620000.0
2007-07-11 09:30:00,25.31,25.39,25.23,25.31,359600.0,16.3584,16.4101,16.3067,16.3584,359600.0
2007-07-11 10:00:00,25.3,25.38,25.28,25.36,211600.0,16.3519,16.4037,16.339,16.3907,211600.0
2007-07-11 10:30:00,25.37,25.46,25.32,25.43,325800.0,16.3972,16.4554,16.3649,16.436,325800.0
2007-07-11 11:00:00,25.43,25.6,25.43,25.56,203800.0,16.436,16.5458,16.436,16.52,203800.0
2007-07-11 11:30:00,25.55,25.56,25.47,25.5,105000.0,16.5135,16.52,16.4618,16.4812,105000.0
2007-07-11 12:00:00,25.5,25.53,25.48,25.52,204200.0,16.4812,16.5006,16.4683,16.4941,204200.0
2007-07-11 12:30:00,25.52,25.54,25.5,25.53,122800.0,16.4941,16.5071,16.4812,16.5006,122800.0
2007-07-11 13:00:00,25.54,25.56,25.5,25.52,190000.0,16.5071,16.52,16.4812,16.4941,190000.0
2007-07-11 13:30:00,25.52,25.58,25.5,25.5,175800.0,16.4941,16.5329,16.4812,16.4812,175800.0
2007-07-11 14:00:00,25.5,25.56,25.45,25.53,152000.0,16.4812,16.52,16.4489,16.5006,152000.0
2007-07-11 14:30:00,25.54,25.55,25.48,25.52,229800.0,16.5071,16.5135,16.4683,16.4941,229800.0
2007-07-11 15:00:00,25.52,25.56,25.49,25.56,337800.0,16.4941,16.52,16.4747,16.52,337800.0
2007-07-11 15:30:00,25.56,25.64,25.54,25.63,370400.0,16.52,16.5717,16.5071,16.5652,370400.0
2007-07-12 09:30:00,25.73,25.86,25.68,25.82,136200.0,16.6299,16.7139,16.5976,16.688,136200.0
2007-07-12 10:00:00,25.82,25.83,25.75,25.75,188400.0,16.688,16.6945,16.6428,16.6428,188400.0
2007-07-12 10:30:00,25.75,25.79,25.72,25.75,274000.0,16.6428,16.6686,16.6234,16.6428,274000.0
2007-07-12 11:00:00,25.75,25.79,25.72,25.79,124000.0,16.6428,16.6686,16.6234,16.6686,124000.0
2007-07-12 11:30:00,25.78,25.88,25.62,25.85,251800.0,16.6622,16.7268,16.5588,16.7074,251800.0
2007-07-12 12:00:00,25.85,25.99,25.85,25.99,236800.0,16.7074,16.7979,16.7074,16.7979,236800.0
2007-07-12 12:30:00,25.99,26.03,25.98,26.0,247000.0,16.7979,16.8238,16.7914,16.8044,247000.0
2007-07-12 13:00:00,26.0,26.03,26.0,26.01,140600.0,16.8044,16.8238,16.8044,16.8108,140600.0
2007-07-12 13:30:00,26.0,26.05,26.0,26.02,150600.0,16.8044,16.8367,16.8044,16.8173,150600.0
2007-07-12 14:00:00,26.03,26.03,25.94,25.95,204800.0,16.8238,16.8238,16.7656,16.7721,204800.0
2007-07-12 14:30:00,25.94,25.99,25.92,25.98,170200.0,16.7656,16.7979,16.7527,16.7914,170200.0
2007-07-12 15:00:00,25.98,26.06,25.97,26.06,167600.0,16.7914,16.8432,16.785,16.8432,167600.0
2007-07-12 15:30:00,26.05,26.15,26.05,26.15,754600.0,16.8367,16.9013,16.8367,16.9013,754600.0
2007-07-13 09:30:00,26.2,26.3,26.08,26.11,491800.0,16.9336,16.9983,16.8561,16.8755,491800.0
2007-07-13 10:00:00,26.13,26.29,26.13,26.28,384800.0,16.8884,16.9918,16.8884,16.9853,384800.0
2007-07-13 10:30:00,26.27,26.36,26.25,26.34,204400.0,16.9789,17.0371,16.966,17.0241,204400.0
2007-07-13 11:00:00,26.34,26.35,26.28,26.3,398000.0,17.0241,17.0306,16.9853,16.9983,398000.0
2007-07-13 11:30:00,26.3,26.3,26.2,26.22,586000.0,16.9983,16.9983,16.9336,16.9466,586000.0
2007-07-13 12:00:00,26.22,26.23,26.13,26.2,283200.0,16.9466,16.953,16.8884,16.9336,283200.0
2007-07-13 12:30:00,26.2,26.23,26.19,26.21,87200.0,16.9336,16.953,16.9272,16.9401,87200.0
2007-07-13 13:00:00,26.21,26.25,26.18,26.24,137000.0,16.9401,16.966,16.9207,16.9595,137000.0
2007-07-13 13:30:00,26.23,26.23,26.18,26.18,127400.0,16.953,16.953,16.9207,16.9207,127400.0
2007-07-13 14:00:00,26.18,26.29,26.18,26.25,243000.0,16.9207,16.9918,16.9207,16.966,243000.0
2007-07-13 14:30:00,26.25,26.32,26.23,26.31,189600.0,16.966,17.0112,16.953,17.0047,189600.0
2007-07-13 15:00:00,26.31,26.36,26.29,26.36,268200.0,17.0047,17.0371,16.9918,17.0371,268200.0
2007-07-13 15:30:00,26.35,26.36,26.24,26.24,390000.0,17.0306,17.0371,16.9595,16.9595,390000.0
2007-07-16 09:30:00,26.13,26.2,26.04,26.04,183400.0,16.8884,16.9336,16.8302,16.8302,183400.0
2007-07-16 10:00:00,26.04,26.11,26.01,26.07,274200.0,16.8302,16.8755,16.8108,16.8496,274200.0
2007-07-16 10:30:00,26.07,26.09,26.03,26.08,206600.0,16.8496,16.8625,16.8238,16.8561,206600.0
2007-07-16 11:00:00,26.06,26.11,26.04,26.09,128800.0,16.8432,16.8755,16.8302,16.8625,128800.0
2007-07-16 11:30:00,26.08,26.14,26.07,26.11,247400.0,16.8561,16.8949,16.8496,16.8755,247400.0
2007-07-16 12:00:00,26.11,26.16,26.1,26.15,134200.0,16.8755,16.9078,16.869,16.9013,134200.0
2007-07-16 12:30:00,26.16,26.18,26.14,26.18,100200.0,16.9078,16.9207,16.8949,16.9207,100200.0
2007-07-16 13:00:00,26.18,26.23,26.18,26.23,214600.0,16.9207,16.953,16.9207,16.953,214600.0
2007-07-16 13:30:00,26.23,26.24,26.15,26.16,231400.0,16.953,16.9595,16.9013,16.9078,231400.0
2007-07-16 14:00:00,26.16,26.2,26.15,26.17,190800.0,16.9078,16.9336,16.9013,16.9142,190800.0
2007-07-16 14:30:00,26.17,26.21,26.11,26.2,277000.0,16.9142,16.9401,16.8755,16.9336,277000.0
2007-07-16 15:00:00,26.19,26.23,26.17,26.22,211600.0,16.9272,16.953,16.9142,16.9466,211600.0
2007-07-16 15:30:00,26.22,26.23,26.18,26.21,669600.0,16.9466,16.953,16.9207,16.9401,669600.0
2007-07-17 09:30:00,26.11,26.34,26.09,26.28,267600.0,16.8755,17.0241,16.8625,16.9853,267600.0
2007-07-17 10:00:00,26.29,26.31,26.2,26.29,176800.0,16.9918,17.0047,16.9336,16.9918,176800.0
2007-07-17 10:30:00,26.29,26.34,26.25,26.33,270400.0,16.9918,17.0241,16.966,17.0177,270400.0
2007-07-17 11:00:00,26.32,26.36,26.27,26.32,215200.0,17.0112,17.0371,16.9789,17.0112,215200.0
2007-07-17 11:30:00,26.31,26.34,26.29,26.3,192600.0,17.0047,17.0241,16.9918,16.9983,192600.0
2007-07-17 12:00:00,26.3,26.3,26.26,26.26,184400.0,16.9983,16.9983,16.9724,16.9724,184400.0
2007-07-17 12:30:00,26.26,26.26,26.18,26.2,147400.0,16.9724,16.9724,16.9207,16.9336,147400.0
2007-07-17 13:00:00,26.19,26.26,26.18,26.24,126800.0,16.9272,16.9724,16.9207,16.9595,126800.0
2007-07-17 13:30:00,26.24,26.32,26.23,26.31,241200.0,16.9595,17.0112,16.953,17.0047,241200.0
2007-07-17 14:00:00,26.31,26.37,26.3,26.35,199400.0,17.0047,17.0435,16.9983,17.0306,199400.0
2007-07-17 14:30:00,26.35,26.36,26.29,26.31,335600.0,17.0306,17.0371,16.9918,17.0047,335600.0
2007-07-17 15:00:00,26.31,26.31,26.25,26.28,332200.0,17.0047,17.0047,16.966,16.9853,332200.0
2007-07-17 15:30:00,26.28,26.34,26.26,26.31,989400.0,16.9853,17.0241,16.9724,17.0047,989400.0
2007-07-18 09:30:00,26.3,26.3,26.2,26.22,529200.0,16.9983,16.9983,16.9336,16.9466,529200.0
2007-07-18 10:00:00,26.23,26.27,26.08,26.09,627800.0,16.953,16.9789,16.8561,16.8625,627800.0
2007-07-18 10:30:00,26.08,26.08,25.88,25.97,576000.0,16.8561,16.8561,16.7268,16.785,576000.0
2007-07-18 11:00:00,25.97,26.02,25.93,25.95,281800.0,16.785,16.8173,16.7591,16.7721,281800.0
2007-07-18 11:30:00,25.95,25.97,25.81,25.81,404000.0,16.7721,16.785,16.6816,16.6816,404000.0
2007-07-18 12:00:00,25.81,25.85,25.74,25.8,304000.0,16.6816,16.7074,16.6363,16.6751,304000.0
2007-07-18 12:30:00,25.8,25.88,25.77,25.88,160800.0,16.6751,16.7268,16.6557,16.7268,160800.0
2007-07-18 13:00:00,25.88,25.89,25.81,25.83,166000.0,16.7268,16.7333,16.6816,16.6945,166000.0
2007-07-18 13:30:00,25.83,25.9,25.81,25.84,246800.0,16.6945,16.7397,16.6816,16.701,246800.0
2007-07-18 14:00:00,25.83,25.89,25.74,25.74,202200.0,16.6945,16.7333,16.6363,16.6363,202200.0
2007-07-18 14:30:00,25.75,25.86,25.7,25.85,309600.0,16.6428,16.7139,16.6105,16.7074,309600.0
2007-07-18 15:00:00,25.85,25.98,25.84,25.96,467000.0,16.7074,16.7914,16.701,16.7785,467000.0
2007-07-18 15:30:00,25.96,26.08,25.92,26.06,755200.0,16.7785,16.8561,16.7527,16.8432,755200.0
2007-07-19 09:30:00,26.13,26.2,26.03,26.16,212400.0,16.8884,16.9336,16.8238,16.9078,212400.0
2007-07-19 10:00:00,26.16,26.25,26.13,26.18,240200.0,16.9078,16.966,16.8884,16.9207,240200.0
2007-07-19 10:30:00,26.2,26.22,26.05,26.11,250800.0,16.9336,16.9466,16.8367,16.8755,250800.0
2007-07-19 11:00:00,26.11,26.16,26.08,26.08,125400.0,16.8755,16.9078,16.8561,16.8561,125400.0
2007-07-19 11:30:00,26.09,26.15,26.08,26.14,74800.0,16.8625,16.9013,16.8561,16.8949,74800.0
2007-07-19 12:00:00,26.13,26.18,26.1,26.16,120600.0,16.8884,16.9207,16.869,16.9078,120600.0
2007-07-19 12:30:00,26.15,26.22,26.13,26.18,120000.0,16.9013,16.9466,16.8884,16.9207,120000.0
2007-07-19 13:00:00,26.18,26.19,26.11,26.15,159000.0,16.9207,16.9272,16.8755,16.9013,159000.0
2007-07-19 13:30:00,26.15,26.21,26.15,26.18,69800.0,16.9013,16.9401,16.9013,16.9207,69800.0
2007-07-19 14:00:00,26.18,26.22,26.11,26.14,231000.0,16.9207,16.9466,16.8755,16.8949,231000.0
2007-07-19 14:30:00,26.15,26.17,26.11,26.13,178600.0,16.9013,16.9142,16.8755,16.8884,178600.0
2007-07-19 15:00:00,26.13,26.22,26.13,26.21,174200.0,16.8884,16.9466,16.8884,16.9401,174200.0
2007-07-19 15:30:00,26.21,26.23,26.15,26.16,443200.0,16.9401,16.953,16.9013,16.9078,443200.0
2007-07-20 09:30:00,26.14,26.15,25.84,25.86,1170200.0,16.8949,16.9013,16.701,16.7139,1170200.0
2007-07-20 10:00:00,25.86,25.96,25.82,25.95,203400.0,16.7139,16.7785,16.688,16.7721,203400.0
2007-07-20 10:30:00,25.96,25.98,25.73,25.85,190400.0,16.7785,16.7914,16.6299,16.7074,190400.0
2007-07-20 11:00:00,25.85,25.87,25.74,25.75,249400.0,16.7074,16.7204,16.6363,16.6428,249400.0
2007-07-20 11:30:00,25.75,25.76,25.6,25.6,239400.0,16.6428,16.6493,16.5458,16.5458,239400.0
2007-07-20 12:00:00,25.6,25.68,25.55,25.67,183200.0,16.5458,16.5976,16.5135,16.5911,183200.0
2007-07-20 12:30:00,25.67,25.67,25.5,25.51,233600.0,16.5911,16.5911,16.4812,16.4877,233600.0
2007-07-20 13:00:00,25.53,25.72,25.52,25.7,242200.0,16.5006,16.6234,16.4941,16.6105,242200.0
2007-07-20 13:30:00,25.7,25.8,25.69,25.71,214400.0,16.6105,16.6751,16.604,16.6169,214400.0
2007-07-20 14:00:00,25.72,25.81,25.68,25.7,236800.0,16.6234,16.6816,16.5976,16.6105,236800.0
2007-07-20 14:30:00,25.7,25.76,25.67,25.75,206200.0,16.6105,16.6493,16.5911,16.6428,206200.0
2007-07-20 15:00:00,25.75,25.79,25.67,25.77,270200.0,16.6428,16.6686,16.5911,16.6557,270200.0
2007-07-20 15:30:00,25.76,25.76,25.59,25.63,540800.0,16.6493,16.6493,16.5394,16.5652,540800.0
2007-07-23 09:30:00,26.13,26.3,26.04,26.24,858600.0,16.8884,16.9983,16.8302,16.9595,858600.0
2007-07-23 10:00:00,26.24,26.48,26.24,26.38,923600.0,16.9595,17.1146,16.9595,17.05,923600.0
2007-07-23 10:30:00,26.38,26.38,26.32,26.37,400200.0,17.05,17.05,17.0112,17.0435,400200.0
2007-07-23 11:00:00,26.37,26.5,26.34,26.44,566200.0,17.0435,17.1275,17.0241,17.0888,566200.0
2007-07-23 11:30:00,26.44,26.5,26.44,26.45,383200.0,17.0888,17.1275,17.0888,17.0952,383200.0
2007-07-23 12:00:00,26.45,26.47,26.38,26.42,196800.0,17.0952,17.1081,17.05,17.0758,196800.0
2007-07-23 12:30:00,26.42,26.47,26.39,26.41,253800.0,17.0758,17.1081,17.0564,17.0694,253800.0
2007-07-23 13:00:00,26.41,26.41,26.35,26.37,197200.0,17.0694,17.0694,17.0306,17.0435,197200.0
2007-07-23 13:30:00,26.38,26.39,26.33,26.35,228200.0,17.05,17.0564,17.0177,17.0306,228200.0
2007-07-23 14:00:00,26.35,26.38,26.25,26.27,376800.0,17.0306,17.05,16.966,16.9789,376800.0
2007-07-23 14:30:00,26.27,26.43,26.27,26.34,500000.0,16.9789,17.0823,16.9789,17.0241,500000.0
2007-07-23 15:00:00,26.33,26.42,26.31,26.38,372400.0,17.0177,17.0758,17.0047,17.05,372400.0
2007-07-23 15:30:00,26.38,26.39,26.32,26.32,657600.0,17.05,17.0564,17.0112,17.0112,657600.0
2007-07-24 09:30:00,26.1,26.49,26.0,26.34,564000.0,16.869,17.1211,16.8044,17.0241,564000.0
2007-07-24 10:00:00,26.35,26.46,26.27,26.43,424000.0,17.0306,17.1017,16.9789,17.0823,424000.0
2007-07-24 10:30:00,26.43,26.71,26.42,26.71,392000.0,17.0823,17.2633,17.0758,17.2633,392000.0
2007-07-24 11:00:00,26.71,26.72,26.49,26.52,278400.0,17.2633,17.2697,17.1211,17.1405,278400.0
2007-07-24 11:30:00,26.51,26.62,26.45,26.61,217400.0,17.134,17.2051,17.0952,17.1986,217400.0
2007-07-24 12:00:00,26.6,26.68,26.5,26.67,192800.0,17.1922,17.2439,17.1275,17.2374,192800.0
2007-07-24 12:30:00,26.66,26.71,26.58,26.63,142800.0,17.2309,17.2633,17.1792,17.2116,142800.0
2007-07-24 13:00:00,26.63,26.63,26.49,26.53,254200.0,17.2116,17.2116,17.1211,17.1469,254200.0
2007-07-24 13:30:00,26.54,26.55,26.27,26.36,340800.0,17.1534,17.1599,16.9789,17.0371,340800.0
2007-07-24 14:00:00,26.36,26.62,26.16,26.21,719400.0,17.0371,17.2051,16.9078,16.9401,719400.0
2007-07-24 14:30:00,26.21,26.34,26.18,26.25,751200.0,16.9401,17.0241,16.9207,16.966,751200.0
2007-07-24 15:00:00,26.25,26.27,26.02,26.05,694800.0,16.966,16.9789,16.8173,16.8367,694800.0
2007-07-24 15:30:00,26.05,26.09,25.93,25.99,1061800.0,16.8367,16.8625,16.7591,16.7979,1061800.0
2007-07-25 09:30:00,26.8,28.47,25.96,28.45,2384000.0,17.3214,18.4008,16.7785,18.3879,2384000.0
2007-07-25 10:00:00,28.46,28.48,27.4,27.5,3451000.0,18.3943,18.4073,17.7092,17.7739,3451000.0
2007-07-25 10:30:00,27.44,27.64,27.31,27.49,1932400.0,17.7351,17.8643,17.6511,17.7674,1932400.0
2007-07-25 11:00:00,27.49,27.84,27.4,27.68,1151800.0,17.7674,17.9936,17.7092,17.8902,1151800.0
2007-07-25 11:30:00,27.68,27.86,27.66,27.83,1126800.0,17.8902,18.0065,17.8773,17.9871,1126800.0
2007-07-25 12:00:00,27.84,27.92,27.74,27.89,702200.0,17.9936,18.0453,17.929,18.0259,702200.0
2007-07-25 12:30:00,27.89,27.99,27.79,27.96,630400.0,18.0259,18.0906,17.9613,18.0712,630400.0
2007-07-25 13:00:00,27.97,28.09,27.94,27.99,588000.0,18.0776,18.1552,18.0582,18.0906,588000.0
2007-07-25 13:30:00,27.98,28.04,27.83,27.83,779200.0,18.0841,18.1229,17.9871,17.9871,779200.0
2007-07-25 14:00:00,27.84,27.88,27.72,27.77,1210800.0,17.9936,18.0195,17.916,17.9484,1210800.0
2007-07-25 14:30:00,27.75,27.96,27.73,27.85,955200.0,17.9354,18.0712,17.9225,18.0001,955200.0
2007-07-25 15:00:00,27.85,28.18,27.84,28.15,1477600.0,18.0001,18.2134,17.9936,18.194,1477600.0
2007-07-25 15:30:00,28.15,28.18,27.64,28.06,1964600.0,18.194,18.2134,17.8643,18.1358,1964600.0
2007-07-26 09:30:00,27.22,27.8,27.14,27.6,1047600.0,17.5929,17.9678,17.5412,17.8385,1047600.0
2007-07-26 10:00:00,27.6,27.62,27.41,27.41,391800.0,17.8385,17.8514,17.7157,17.7157,391800.0
2007-07-26 10:30:00,27.42,27.45,27.25,27.33,439400.0,17.7222,17.7415,17.6123,17.664,439400.0
2007-07-26 11:00:00,27.32,27.32,26.88,26.97,541600.0,17.6575,17.6575,17.3731,17.4313,541600.0
2007-07-26 11:30:00,26.96,27.05,26.84,26.93,484800.0,17.4248,17.483,17.3473,17.4055,484800.0
2007-07-26 12:00:00,26.93,26.97,26.73,26.74,444000.0,17.4055,17.4313,17.2762,17.2827,444000.0
2007-07-26 12:30:00,26.74,26.8,26.52,26.65,625200.0,17.2827,17.3214,17.1405,17.2245,625200.0
2007-07-26 13:00:00,26.66,26.69,26.49,26.53,601200.0,17.2309,17.2503,17.1211,17.1469,601200.0
2007-07-26 13:30:00,26.53,26.73,26.48,26.64,761000.0,17.1469,17.2762,17.1146,17.218,761000.0
2007-07-26 14:00:00,26.64,26.74,26.49,26.56,957400.0,17.218,17.2827,17.1211,17.1663,957400.0
2007-07-26 14:30:00,26.57,26.73,26.49,26.64,981200.0,17.1728,17.2762,17.1211,17.218,981200.0
2007-07-26 15:00:00,26.64,26.86,26.56,26.68,847600.0,17.218,17.3602,17.1663,17.2439,847600.0
2007-07-26 15:30:00,26.68,26.75,26.51,26.67,1324800.0,17.2439,17.2891,17.134,17.2374,1324800.0
2007-07-27 09:30:00,26.7,26.91,26.6,26.74,664000.0,17.2568,17.3925,17.1922,17.2827,664000.0
2007-07-27 10:00:00,26.74,26.79,26.67,26.74,550000.0,17.2827,17.315,17.2374,17.2827,550000.0
2007-07-27 10:30:00,26.73,26.75,26.5,26.59,405600.0,17.2762,17.2891,17.1275,17.1857,405600.0
2007-07-27 11:00:00,26.59,26.63,26.5,26.52,563800.0,17.1857,17.2116,17.1275,17.1405,563800.0
2007-07-27 11:30:00,26.52,26.59,26.45,26.5,738800.0,17.1405,17.1857,17.0952,17.1275,738800.0
2007-07-27 12:00:00,26.5,26.63,26.5,26.53,453200.0,17.1275,17.2116,17.1275,17.1469,453200.0
2007-07-27 12:30:00,26.53,26.7,26.5,26.52,450400.0,17.1469,17.2568,17.1275,17.1405,450400.0
2007-07-27 13:00:00,26.52,26.72,26.49,26.68,505600.0,17.1405,17.2697,17.1211,17.2439,505600.0
2007-07-27 13:30:00,26.68,26.85,26.64,26.82,490400.0,17.2439,17.3537,17.218,17.3344,490400.0
2007-07-27 14:00:00,26.8,26.8,26.58,26.61,350800.0,17.3214,17.3214,17.1792,17.1986,350800.0
2007-07-27 14:30:00,26.61,26.88,26.59,26.83,427600.0,17.1986,17.3731,17.1857,17.3408,427600.0
2007-07-27 15:00:00,26.82,26.83,26.67,26.7,506000.0,17.3344,17.3408,17.2374,17.2568,506000.0
2007-07-27 15:30:00,26.71,26.74,26.46,26.46,962800.0,17.2633,17.2827,17.1017,17.1017,962800.0
2007-07-30 09:30:00,26.17,26.9,26.17,26.64,476800.0,16.9142,17.3861,16.9142,17.218,476800.0
2007-07-30 10:00:00,26.64,26.72,26.57,26.65,443600.0,17.218,17.2697,17.1728,17.2245,443600.0
2007-07-30 10:30:00,26.66,26.66,26.4,26.41,693600.0,17.2309,17.2309,17.0629,17.0694,693600.0
2007-07-30 11:00:00,26.41,26.49,26.3,26.39,459800.0,17.0694,17.1211,16.9983,17.0564,459800.0
2007-07-30 11:30:00,26.39,26.43,26.28,26.34,365600.0,17.0564,17.0823,16.9853,17.0241,365600.0
2007-07-30 12:00:00,26.34,26.38,26.25,26.31,269400.0,17.0241,17.05,16.966,17.0047,269400.0
2007-07-30 12:30:00,26.32,26.5,26.3,26.49,342800.0,17.0112,17.1275,16.9983,17.1211,342800.0
2007-07-30 13:00:00,26.49,26.5,26.35,26.4,234000.0,17.1211,17.1275,17.0306,17.0629,234000.0
2007-07-30 13:30:00,26.39,26.58,26.32,26.48,306600.0,17.0564,17.1792,17.0112,17.1146,306600.0
2007-07-30 14:00:00,26.48,26.59,26.43,26.47,496200.0,17.1146,17.1857,17.0823,17.1081,496200.0
2007-07-30 14:30:00,26.47,26.56,26.45,26.49,404400.0,17.1081,17.1663,17.0952,17.1211,404400.0
2007-07-30 15:00:00,26.49,26.65,26.46,26.64,334600.0,17.1211,17.2245,17.1017,17.218,334600.0
2007-07-30 15:30:00,26.64,26.66,26.5,26.57,839200.0,17.218,17.2309,17.1275,17.1728,839200.0
2007-07-31 09:30:00,26.57,27.0,26.57,26.7,428400.0,17.1728,17.4507,17.1728,17.2568,428400.0
2007-07-31 10:00:00,26.7,26.79,26.55,26.55,430800.0,17.2568,17.315,17.1599,17.1599,430800.0
2007-07-31 10:30:00,26.55,26.77,26.48,26.56,278800.0,17.1599,17.302,17.1146,17.1663,278800.0
2007-07-31 11:00:00,26.55,26.7,26.54,26.57,226600.0,17.1599,17.2568,17.1534,17.1728,226600.0
2007-07-31 11:30:00,26.57,26.64,26.56,26.6,232600.0,17.1728,17.218,17.1663,17.1922,232600.0
2007-07-31 12:00:00,26.6,26.63,26.54,26.59,356200.0,17.1922,17.2116,17.1534,17.1857,356200.0
2007-07-31 12:30:00,26.59,26.65,26.52,26.61,355600.0,17.1857,17.2245,17.1405,17.1986,355600.0
2007-07-31 13:00:00,26.61,26.66,26.5,26.51,226800.0,17.1986,17.2309,17.1275,17.134,226800.0
2007-07-31 13:30:00,26.52,26.58,26.43,26.5,264600.0,17.1405,17.1792,17.0823,17.1275,264600.0
2007-07-31 14:00:00,26.52,26.56,26.37,26.39,390600.0,17.1405,17.1663,17.0435,17.0564,390600.0
2007-07-31 14:30:00,26.39,26.39,26.2,26.37,555800.0,17.0564,17.0564,16.9336,17.0435,555800.0
2007-07-31 15:00:00,26.36,26.47,26.32,26.33,389600.0,17.0371,17.1081,17.0112,17.0177,389600.0
2007-07-31 15:30:00,26.33,26.36,26.07,26.07,1100600.0,17.0177,17.0371,16.8496,16.8496,1100600.0
2007-08-01 09:30:00,26.01,26.11,25.5,25.84,812200.0,16.8108,16.8755,16.4812,16.701,812200.0
2007-08-01 10:00:00,25.81,26.22,25.79,25.88,620000.0,16.6816,16.9466,16.6686,16.7268,620000.0
2007-08-01 10:30:00,25.89,25.93,25.68,25.72,498600.0,16.7333,16.7591,16.5976,16.6234,498600.0
2007-08-01 11:00:00,25.72,26.02,25.63,25.9,479600.0,16.6234,16.8173,16.5652,16.7397,479600.0
2007-08-01 11:30:00,25.89,26.04,25.84,26.02,445800.0,16.7333,16.8302,16.701,16.8173,445800.0
2007-08-01 12:00:00,26.02,26.12,25.84,26.07,328000.0,16.8173,16.8819,16.701,16.8496,328000.0
2007-08-01 12:30:00,26.08,26.11,25.95,26.0,286600.0,16.8561,16.8755,16.7721,16.8044,286600.0
2007-08-01 13:00:00,25.98,26.0,25.83,25.91,382400.0,16.7914,16.8044,16.6945,16.7462,382400.0
2007-08-01 13:30:00,25.91,26.0,25.87,25.93,298600.0,16.7462,16.8044,16.7204,16.7591,298600.0
2007-08-01 14:00:00,25.95,25.99,25.83,25.9,402400.0,16.7721,16.7979,16.6945,16.7397,402400.0
2007-08-01 14:30:00,25.9,25.98,25.69,25.79,522000.0,16.7397,16.7914,16.604,16.6686,522000.0
2007-08-01 15:00:00,25.79,25.89,25.7,25.85,645000.0,16.6686,16.7333,16.6105,16.7074,645000.0
2007-08-01 15:30:00,25.85,26.54,25.79,26.5,1310400.0,16.7074,17.1534,16.6686,17.1275,1310400.0
2007-08-02 09:30:00,26.44,26.9,26.44,26.68,599600.0,17.0888,17.3861,17.0888,17.2439,599600.0
2007-08-02 10:00:00,26.66,26.75,26.56,26.68,537400.0,17.2309,17.2891,17.1663,17.2439,537400.0
2007-08-02 10:30:00,26.69,26.74,26.59,26.6,297600.0,17.2503,17.2827,17.1857,17.1922,297600.0
2007-08-02 11:00:00,26.6,26.64,26.53,26.6,265000.0,17.1922,17.218,17.1469,17.1922,265000.0
2007-08-02 11:30:00,26.59,26.65,26.53,26.64,219600.0,17.1857,17.2245,17.1469,17.218,219600.0
2007-08-02 12:00:00,26.64,26.68,26.61,26.66,217000.0,17.218,17.2439,17.1986,17.2309,217000.0
2007-08-02 12:30:00,26.67,26.69,26.63,26.64,146800.0,17.2374,17.2503,17.2116,17.218,146800.0
2007-08-02 13:00:00,26.64,26.66,26.4,26.45,315600.0,17.218,17.2309,17.0629,17.0952,315600.0
2007-08-02 13:30:00,26.44,26.54,26.39,26.46,324000.0,17.0888,17.1534,17.0564,17.1017,324000.0
2007-08-02 14:00:00,26.45,26.54,26.43,26.44,285800.0,17.0952,17.1534,17.0823,17.0888,285800.0
2007-08-02 14:30:00,26.45,26.51,26.33,26.37,422600.0,17.0952,17.134,17.0177,17.0435,422600.0
2007-08-02 15:00:00,26.38,26.65,26.36,26.62,412000.0,17.05,17.2245,17.0371,17.2051,412000.0
2007-08-02 15:30:00,26.62,26.64,26.42,26.45,611600.0,17.2051,17.218,17.0758,17.0952,611600.0
2007-08-03 09:30:00,26.5,26.54,26.23,26.25,318800.0,17.1275,17.1534,16.953,16.966,318800.0
2007-08-03 10:00:00,26.25,26.41,26.11,26.32,408600.0,16.966,17.0694,16.8755,17.0112,408600.0
2007-08-03 10:30:00,26.32,26.35,26.0,26.19,339800.0,17.0112,17.0306,16.8044,16.9272,339800.0
2007-08-03 11:00:00,26.18,26.25,26.08,26.18,364000.0,16.9207,16.966,16.8561,16.9207,364000.0
2007-08-03 11:30:00,26.18,26.31,26.11,26.25,300800.0,16.9207,17.0047,16.8755,16.966,300800.0
2007-08-03 12:00:00,26.24,26.43,26.15,26.15,316400.0,16.9595,17.0823,16.9013,16.9013,316400.0
2007-08-03 12:30:00,26.15,26.22,26.02,26.03,260000.0,16.9013,16.9466,16.8173,16.8238,260000.0
2007-08-03 13:00:00,26.03,26.12,26.02,26.05,180000.0,16.8238,16.8819,16.8173,16.8367,180000.0
2007-08-03 13:30:00,26.06,26.14,26.0,26.08,462800.0,16.8432,16.8949,16.8044,16.8561,462800.0
2007-08-03 14:00:00,26.09,26.21,25.96,25.97,478400.0,16.8625,16.9401,16.7785,16.785,478400.0
2007-08-03 14:30:00,25.97,26.06,25.96,26.0,434800.0,16.785,16.8432,16.7785,16.8044,434800.0
2007-08-03 15:00:00,26.02,26.03,25.81,25.81,566800.0,16.8173,16.8238,16.6816,16.6816,566800.0
2007-08-03 15:30:00,25.8,25.98,25.57,25.68,1424600.0,16.6751,16.7914,16.5265,16.5976,1424600.0
2007-08-06 09:30:00,25.93,26.1,25.68,26.09,509000.0,16.7591,16.869,16.5976,16.8625,509000.0
2007-08-06 10:00:00,26.09,26.13,25.95,26.0,528200.0,16.8625,16.8884,16.7721,16.8044,528200.0
2007-08-06 10:30:00,26.0,26.18,25.98,26.11,730400.0,16.8044,16.9207,16.7914,16.8755,730400.0
2007-08-06 11:00:00,26.1,26.38,26.04,26.35,801800.0,16.869,17.05,16.8302,17.0306,801800.0
2007-08-06 11:30:00,26.35,26.85,26.32,26.78,828800.0,17.0306,17.3537,17.0112,17.3085,828800.0
2007-08-06 12:00:00,26.78,26.8,26.62,26.7,594000.0,17.3085,17.3214,17.2051,17.2568,594000.0
2007-08-06 12:30:00,26.7,26.82,26.66,26.74,715000.0,17.2568,17.3344,17.2309,17.2827,715000.0
2007-08-06 13:00:00,26.74,26.85,26.7,26.78,399200.0,17.2827,17.3537,17.2568,17.3085,399200.0
2007-08-06 13:30:00,26.77,26.93,26.76,26.89,451000.0,17.302,17.4055,17.2956,17.3796,451000.0
2007-08-06 14:00:00,26.89,27.11,26.85,26.96,429800.0,17.3796,17.5218,17.3537,17.4248,429800.0
2007-08-06 14:30:00,26.97,27.25,26.96,27.17,666000.0,17.4313,17.6123,17.4248,17.5606,666000.0
2007-08-06 15:00:00,27.18,27.46,27.16,27.44,941600.0,17.567,17.748,17.5541,17.7351,941600.0
2007-08-06 15:30:00,27.44,27.65,27.39,27.65,1319000.0,17.7351,17.8708,17.7028,17.8708,1319000.0
2007-08-07 09:30:00,27.34,27.41,27.08,27.28,889200.0,17.6704,17.7157,17.5024,17.6317,889200.0
2007-08-07 10:00:00,27.25,27.47,27.11,27.44,681800.0,17.6123,17.7545,17.5218,17.7351,681800.0
2007-08-07 10:30:00,27.43,27.47,27.35,27.43,376800.0,17.7286,17.7545,17.6769,17.7286,376800.0
2007-08-07 11:00:00,27.43,27.43,27.27,27.32,758200.0,17.7286,17.7286,17.6252,17.6575,758200.0
2007-08-07 11:30:00,27.32,27.48,27.23,27.48,522600.0,17.6575,17.7609,17.5994,17.7609,522600.0
2007-08-07 12:00:00,27.48,27.68,27.47,27.65,561400.0,17.7609,17.8902,17.7545,17.8708,561400.0
2007-08-07 12:30:00,27.65,27.66,27.6,27.64,367400.0,17.8708,17.8773,17.8385,17.8643,367400.0
2007-08-07 13:00:00,27.63,27.75,27.62,27.74,382600.0,17.8579,17.9354,17.8514,17.929,382600.0
2007-08-07 13:30:00,27.74,27.81,27.72,27.76,420400.0,17.929,17.9742,17.916,17.9419,420400.0
2007-08-07 14:00:00,27.77,27.86,27.52,27.52,859400.0,17.9484,18.0065,17.7868,17.7868,859400.0
2007-08-07 14:30:00,27.52,27.76,27.39,27.75,956000.0,17.7868,17.9419,17.7028,17.9354,956000.0
2007-08-07 15:00:00,27.75,27.99,27.74,27.94,1179800.0,17.9354,18.0906,17.929,18.0582,1179800.0
2007-08-07 15:30:00,27.93,28.07,27.86,27.89,1565600.0,18.0518,18.1423,18.0065,18.0259,1565600.0
2007-08-08 09:30:00,28.17,28.4,28.13,28.15,487200.0,18.2069,18.3555,18.181,18.194,487200.0
2007-08-08 10:00:00,28.16,28.31,28.13,28.16,598800.0,18.2004,18.2974,18.181,18.2004,598800.0
2007-08-08 10:30:00,28.16,28.26,28.11,28.17,623400.0,18.2004,18.2651,18.1681,18.2069,623400.0
2007-08-08 11:00:00,28.17,28.2,27.95,28.1,452400.0,18.2069,18.2263,18.0647,18.1617,452400.0
2007-08-08 11:30:00,28.11,28.25,28.1,28.14,354000.0,18.1681,18.2586,18.1617,18.1875,354000.0
2007-08-08 12:00:00,28.14,28.21,28.0,28.18,421000.0,18.1875,18.2327,18.097,18.2134,421000.0
2007-08-08 12:30:00,28.18,28.38,28.18,28.32,415400.0,18.2134,18.3426,18.2134,18.3038,415400.0
2007-08-08 13:00:00,28.32,28.42,28.32,28.38,412400.0,18.3038,18.3685,18.3038,18.3426,412400.0
2007-08-08 13:30:00,28.38,28.53,28.38,28.5,529400.0,18.3426,18.4396,18.3426,18.4202,529400.0
2007-08-08 14:00:00,28.5,28.7,28.42,28.69,400400.0,18.4202,18.5494,18.3685,18.543,400400.0
2007-08-08 14:30:00,28.69,28.72,28.58,28.68,458000.0,18.543,18.5624,18.4719,18.5365,458000.0
2007-08-08 15:00:00,28.68,28.72,28.2,28.32,1081000.0,18.5365,18.5624,18.2263,18.3038,1081000.0
2007-08-08 15:30:00,28.33,28.47,28.16,28.47,1341200.0,18.3103,18.4008,18.2004,18.4008,1341200.0
2007-08-09 09:30:00,27.4,28.44,27.4,28.0,976200.0,17.7092,18.3814,17.7092,18.097,976200.0
2007-08-09 10:00:00,27.98,28.04,27.89,28.0,681200.0,18.0841,18.1229,18.0259,18.097,681200.0
2007-08-09 10:30:00,28.0,28.23,27.96,28.16,448000.0,18.097,18.2457,18.0712,18.2004,448000.0
2007-08-09 11:00:00,28.18,28.48,28.17,28.31,708200.0,18.2134,18.4073,18.2069,18.2974,708200.0
2007-08-09 11:30:00,28.31,28.42,28.27,28.42,634000.0,18.2974,18.3685,18.2715,18.3685,634000.0
2007-08-09 12:00:00,28.42,28.5,28.35,28.42,1253400.0,18.3685,18.4202,18.3232,18.3685,1253400.0
2007-08-09 12:30:00,28.41,28.41,28.21,28.34,458400.0,18.362,18.362,18.2327,18.3168,458400.0
2007-08-09 13:00:00,28.33,28.34,28.11,28.25,439800.0,18.3103,18.3168,18.1681,18.2586,439800.0
2007-08-09 13:30:00,28.25,28.39,28.21,28.3,572800.0,18.2586,18.3491,18.2327,18.2909,572800.0
2007-08-09 14:00:00,28.31,28.34,28.21,28.27,629600.0,18.2974,18.3168,18.2327,18.2715,629600.0
2007-08-09 14:30:00,28.25,28.33,28.13,28.21,1211800.0,18.2586,18.3103,18.181,18.2327,1211800.0
2007-08-09 15:00:00,28.22,28.24,28.0,28.08,2232200.0,18.2392,18.2521,18.097,18.1487,2232200.0
2007-08-09 15:30:00,28.1,28.12,27.89,27.93,2292000.0,18.1617,18.1746,18.0259,18.0518,2292000.0
2007-08-10 09:30:00,27.12,27.7,27.12,27.47,975600.0,17.5283,17.9031,17.5283,17.7545,975600.0
2007-08-10 10:00:00,27.46,27.53,27.35,27.5,671600.0,17.748,17.7932,17.6769,17.7739,671600.0
2007-08-10 10:30:00,27.5,27.53,27.18,27.27,750400.0,17.7739,17.7932,17.567,17.6252,750400.0
2007-08-10 11:00:00,27.28,27.62,27.25,27.39,929800.0,17.6317,17.8514,17.6123,17.7028,929800.0
2007-08-10 11:30:00,27.37,27.39,27.19,27.29,789200.0,17.6898,17.7028,17.5735,17.6381,789200.0
2007-08-10 12:00:00,27.29,27.37,27.05,27.28,1054800.0,17.6381,17.6898,17.483,17.6317,1054800.0
2007-08-10 12:30:00,27.29,27.31,26.85,26.91,748800.0,17.6381,17.6511,17.3537,17.3925,748800.0
2007-08-10 13:00:00,26.91,27.02,26.85,26.96,801400.0,17.3925,17.4636,17.3537,17.4248,801400.0
2007-08-10 13:30:00,26.97,27.0,26.75,26.79,555400.0,17.4313,17.4507,17.2891,17.315,555400.0
2007-08-10 14:00:00,26.79,26.9,26.7,26.74,641600.0,17.315,17.3861,17.2568,17.2827,641600.0
2007-08-10 14:30:00,26.72,26.8,26.56,26.59,566000.0,17.2697,17.3214,17.1663,17.1857,566000.0
2007-08-10 15:00:00,26.59,27.0,26.55,26.9,774600.0,17.1857,17.4507,17.1599,17.3861,774600.0
2007-08-10 15:30:00,26.89,27.11,26.88,26.94,1306800.0,17.3796,17.5218,17.3731,17.4119,1306800.0
2007-08-13 09:30:00,26.95,27.06,26.72,26.88,565800.0,17.4184,17.4895,17.2697,17.3731,565800.0
2007-08-13 10:00:00,26.88,26.99,26.82,26.95,637000.0,17.3731,17.4442,17.3344,17.4184,637000.0
2007-08-13 10:30:00,26.95,26.95,26.8,26.94,571800.0,17.4184,17.4184,17.3214,17.4119,571800.0
2007-08-13 11:00:00,26.97,27.09,26.91,27.0,509400.0,17.4313,17.5089,17.3925,17.4507,509400.0
2007-08-13 11:30:00,27.0,27.07,26.83,26.89,284400.0,17.4507,17.4959,17.3408,17.3796,284400.0
2007-08-13 12:00:00,26.88,26.9,26.77,26.77,272400.0,17.3731,17.3861,17.302,17.302,272400.0
2007-08-13 12:30:00,26.77,26.95,26.73,26.83,302200.0,17.302,17.4184,17.2762,17.3408,302200.0
2007-08-13 13:00:00,26.84,26.89,26.76,26.84,296600.0,17.3473,17.3796,17.2956,17.3473,296600.0
2007-08-13 13:30:00,26.82,27.0,26.77,26.89,273000.0,17.3344,17.4507,17.302,17.3796,273000.0
2007-08-13 14:00:00,26.89,26.99,26.81,26.98,301000.0,17.3796,17.4442,17.3279,17.4378,301000.0
2007-08-13 14:30:00,26.98,27.03,26.86,26.9,359000.0,17.4378,17.4701,17.3602,17.3861,359000.0
2007-08-13 15:00:00,26.9,26.97,26.84,26.97,395600.0,17.3861,17.4313,17.3473,17.4313,395600.0
2007-08-13 15:30:00,26.98,27.03,26.75,26.84,830200.0,17.4378,17.4701,17.2891,17.3473,830200.0
2007-08-14 09:30:00,26.92,27.11,26.84,26.95,340200.0,17.399,17.5218,17.3473,17.4184,340200.0
2007-08-14 10:00:00,26.95,26.97,26.75,26.77,253400.0,17.4184,17.4313,17.2891,17.302,253400.0
2007-08-14 10:30:00,26.75,27.02,26.72,26.96,454200.0,17.2891,17.4636,17.2697,17.4248,454200.0
2007-08-14 11:00:00,26.97,27.17,26.9,26.95,600000.0,17.4313,17.5606,17.3861,17.4184,600000.0
2007-08-14 11:30:00,26.95,27.21,26.93,27.18,354400.0,17.4184,17.5864,17.4055,17.567,354400.0
2007-08-14 12:00:00,27.18,27.18,27.01,27.08,181000.0,17.567,17.567,17.4572,17.5024,181000.0
2007-08-14 12:30:00,27.07,27.18,27.02,27.13,502000.0,17.4959,17.567,17.4636,17.5347,502000.0
2007-08-14 13:00:00,27.09,27.13,26.96,26.97,372600.0,17.5089,17.5347,17.4248,17.4313,372600.0
2007-08-14 13:30:00,26.97,27.11,26.97,27.0,266600.0,17.4313,17.5218,17.4313,17.4507,266600.0
2007-08-14 14:00:00,27.01,27.06,26.85,26.96,485200.0,17.4572,17.4895,17.3537,17.4248,485200.0
2007-08-14 14:30:00,26.96,26.97,26.65,26.68,464400.0,17.4248,17.4313,17.2245,17.2439,464400.0
2007-08-14 15:00:00,26.68,26.85,26.61,26.74,567200.0,17.2439,17.3537,17.1986,17.2827,567200.0
2007-08-14 15:30:00,26.74,26.77,26.3,26.31,724600.0,17.2827,17.302,16.9983,17.0047,724600.0
2007-08-15 09:30:00,26.2,26.57,26.18,26.36,719400.0,17.0007,17.2408,16.9878,17.1046,719400.0
2007-08-15 10:00:00,26.36,26.46,26.25,26.42,463200.0,17.1046,17.1694,17.0332,17.1435,463200.0
2007-08-15 10:30:00,26.43,26.44,26.24,26.35,454400.0,17.15,17.1565,17.0267,17.0981,454400.0
2007-08-15 11:00:00,26.35,26.44,26.33,26.35,448600.0,17.0981,17.1565,17.0851,17.0981,448600.0
2007-08-15 11:30:00,26.35,26.35,26.15,26.21,283800.0,17.0981,17.0981,16.9683,17.0072,283800.0
2007-08-15 12:00:00,26.21,26.32,26.21,26.25,412800.0,17.0072,17.0786,17.0072,17.0332,412800.0
2007-08-15 12:30:00,26.24,26.31,26.2,26.23,313400.0,17.0267,17.0721,17.0007,17.0202,313400.0
2007-08-15 13:00:00,26.22,26.32,26.16,26.29,315600.0,17.0137,17.0786,16.9748,17.0591,315600.0
2007-08-15 13:30:00,26.29,26.43,26.29,26.34,477600.0,17.0591,17.15,17.0591,17.0916,477600.0
2007-08-15 14:00:00,26.32,26.36,26.15,26.28,414200.0,17.0786,17.1046,16.9683,17.0526,414200.0
2007-08-15 14:30:00,26.28,26.32,25.98,26.07,392600.0,17.0526,17.0786,16.858,16.9164,392600.0
2007-08-15 15:00:00,26.07,26.15,25.93,26.03,613200.0,16.9164,16.9683,16.8255,16.8904,613200.0
2007-08-15 15:30:00,26.03,26.13,25.84,25.9,876000.0,16.8904,16.9553,16.7671,16.8061,876000.0
2007-08-16 09:30:00,25.15,26.27,25.15,25.81,796200.0,16.3194,17.0462,16.3194,16.7477,796200.0
2007-08-16 10:00:00,25.81,25.96,25.55,25.56,714600.0,16.7477,16.845,16.579,16.5854,714600.0
2007-08-16 10:30:00,25.56,25.77,25.52,25.71,793400.0,16.5854,16.7217,16.5595,16.6828,793400.0
2007-08-16 11:00:00,25.72,25.91,25.57,25.72,322200.0,16.6893,16.8126,16.5919,16.6893,322200.0
2007-08-16 11:30:00,25.74,25.81,25.6,25.62,240600.0,16.7022,16.7477,16.6114,16.6244,240600.0
2007-08-16 12:00:00,25.62,25.63,25.32,25.48,323400.0,16.6244,16.6309,16.4297,16.5335,323400.0
2007-08-16 12:30:00,25.45,25.49,25.22,25.33,311400.0,16.5141,16.54,16.3648,16.4362,311400.0
2007-08-16 13:00:00,25.34,25.75,25.25,25.6,445600.0,16.4427,16.7087,16.3843,16.6114,445600.0
2007-08-16 13:30:00,25.6,25.68,25.44,25.59,637200.0,16.6114,16.6633,16.5076,16.6049,637200.0
2007-08-16 14:00:00,25.59,25.91,25.5,25.62,510400.0,16.6049,16.8126,16.5465,16.6244,510400.0
2007-08-16 14:30:00,25.64,25.73,25.4,25.46,471800.0,16.6374,16.6958,16.4816,16.5206,471800.0
2007-08-16 15:00:00,25.47,25.58,25.1,25.57,811000.0,16.527,16.5984,16.287,16.5919,811000.0
2007-08-16 15:30:00,25.56,26.03,25.48,25.79,1929400.0,16.5854,16.8904,16.5335,16.7347,1929400.0
2007-08-17 09:30:00,27.11,27.16,26.06,26.33,1244200.0,17.5912,17.6237,16.9099,17.0851,1244200.0
2007-08-17 10:00:00,26.35,26.5,26.18,26.25,556000.0,17.0981,17.1954,16.9878,17.0332,556000.0
2007-08-17 10:30:00,26.23,26.32,25.86,26.23,755800.0,17.0202,17.0786,16.7801,17.0202,755800.0
2007-08-17 11:00:00,26.22,26.49,26.18,26.36,353800.0,17.0137,17.1889,16.9878,17.1046,353800.0
2007-08-17 11:30:00,26.34,26.54,26.27,26.34,277800.0,17.0916,17.2214,17.0462,17.0916,277800.0
2007-08-17 12:00:00,26.36,26.54,26.31,26.54,189000.0,17.1046,17.2214,17.0721,17.2214,189000.0
2007-08-17 12:30:00,26.54,26.66,26.42,26.46,345600.0,17.2214,17.2992,17.1435,17.1694,345600.0
2007-08-17 13:00:00,26.46,26.64,26.44,26.5,397000.0,17.1694,17.2862,17.1565,17.1954,397000.0
2007-08-17 13:30:00,26.5,26.54,26.34,26.39,171800.0,17.1954,17.2214,17.0916,17.124,171800.0
2007-08-17 14:00:00,26.37,26.43,26.29,26.38,188600.0,17.111,17.15,17.0591,17.1175,188600.0
2007-08-17 14:30:00,26.38,26.41,26.3,26.36,184800.0,17.1175,17.137,17.0656,17.1046,184800.0
2007-08-17 15:00:00,26.36,26.52,26.34,26.39,535600.0,17.1046,17.2084,17.0916,17.124,535600.0
2007-08-17 15:30:00,26.39,26.57,26.36,26.56,998800.0,17.124,17.2408,17.1046,17.2343,998800.0
2007-08-20 09:30:00,26.71,26.86,26.41,26.64,444200.0,17.3317,17.429,17.137,17.2862,444200.0
2007-08-20 10:00:00,26.64,26.85,26.5,26.77,243800.0,17.2862,17.4225,17.1954,17.3706,243800.0
2007-08-20 10:30:00,26.77,26.77,26.47,26.55,270800.0,17.3706,17.3706,17.1759,17.2278,270800.0
2007-08-20 11:00:00,26.56,26.68,26.5,26.63,155800.0,17.2343,17.3122,17.1954,17.2798,155800.0
2007-08-20 11:30:00,26.61,26.68,26.42,26.44,145000.0,17.2668,17.3122,17.1435,17.1565,145000.0
2007-08-20 12:00:00,26.41,26.45,26.27,26.31,169000.0,17.137,17.163,17.0462,17.0721,169000.0
2007-08-20 12:30:00,26.31,26.4,26.3,26.3,159400.0,17.0721,17.1305,17.0656,17.0656,159400.0
2007-08-20 13:00:00,26.31,26.33,26.17,26.27,234000.0,17.0721,17.0851,16.9813,17.0462,234000.0
2007-08-20 13:30:00,26.25,26.35,26.13,26.16,202200.0,17.0332,17.0981,16.9553,16.9748,202200.0
2007-08-20 14:00:00,26.17,26.22,26.09,26.16,333800.0,16.9813,17.0137,16.9294,16.9748,333800.0
2007-08-20 14:30:00,26.16,26.39,26.13,26.39,342600.0,16.9748,17.124,16.9553,17.124,342600.0
2007-08-20 15:00:00,26.4,26.59,26.31,26.5,348400.0,17.1305,17.2538,17.0721,17.1954,348400.0
2007-08-20 15:30:00,26.5,26.5,26.32,26.42,420800.0,17.1954,17.1954,17.0786,17.1435,420800.0
2007-08-21 09:30:00,26.43,26.92,26.43,26.71,611000.0,17.15,17.4679,17.15,17.3317,611000.0
2007-08-21 10:00:00,26.71,26.74,26.46,26.51,243000.0,17.3317,17.3511,17.1694,17.2019,243000.0
2007-08-21 10:30:00,26.52,26.6,26.42,26.43,300400.0,17.2084,17.2603,17.1435,17.15,300400.0
2007-08-21 11:00:00,26.42,26.59,26.34,26.57,492600.0,17.1435,17.2538,17.0916,17.2408,492600.0
2007-08-21 11:30:00,26.57,26.8,26.57,26.72,341800.0,17.2408,17.3901,17.2408,17.3382,341800.0
2007-08-21 12:00:00,26.73,26.75,26.6,26.61,1001600.0,17.3446,17.3576,17.2603,17.2668,1001600.0
2007-08-21 12:30:00,26.6,26.61,26.5,26.57,235600.0,17.2603,17.2668,17.1954,17.2408,235600.0
2007-08-21 13:00:00,26.58,26.61,26.43,26.45,292600.0,17.2473,17.2668,17.15,17.163,292600.0
2007-08-21 13:30:00,26.44,26.49,26.3,26.4,585800.0,17.1565,17.1889,17.0656,17.1305,585800.0
2007-08-21 14:00:00,26.41,26.43,26.3,26.33,199600.0,17.137,17.15,17.0656,17.0851,199600.0
2007-08-21 14:30:00,26.34,26.34,26.11,26.16,365200.0,17.0916,17.0916,16.9423,16.9748,365200.0
2007-08-21 15:00:00,26.16,26.2,26.06,26.07,749200.0,16.9748,17.0007,16.9099,16.9164,749200.0
2007-08-21 15:30:00,26.09,26.16,26.0,26.11,1009800.0,16.9294,16.9748,16.871,16.9423,1009800.0
2007-08-22 09:30:00,26.37,26.48,26.27,26.32,533800.0,17.111,17.1824,17.0462,17.0786,533800.0
2007-08-22 10:00:00,26.31,26.36,26.02,26.21,793200.0,17.0721,17.1046,16.8839,17.0072,793200.0
2007-08-22 10:30:00,26.21,26.27,26.14,26.18,319400.0,17.0072,17.0462,16.9618,16.9878,319400.0
2007-08-22 11:00:00,26.18,26.38,26.14,26.34,1225400.0,16.9878,17.1175,16.9618,17.0916,1225400.0
2007-08-22 11:30:00,26.34,26.51,26.31,26.39,414000.0,17.0916,17.2019,17.0721,17.124,414000.0
2007-08-22 12:00:00,26.39,26.52,26.37,26.43,328600.0,17.124,17.2084,17.111,17.15,328600.0
2007-08-22 12:30:00,26.42,26.45,26.34,26.4,496000.0,17.1435,17.163,17.0916,17.1305,496000.0
2007-08-22 13:00:00,26.4,26.49,26.34,26.46,423600.0,17.1305,17.1889,17.0916,17.1694,423600.0
2007-08-22 13:30:00,26.45,26.6,26.4,26.58,638400.0,17.163,17.2603,17.1305,17.2473,638400.0
2007-08-22 14:00:00,26.58,26.67,26.56,26.59,334000.0,17.2473,17.3057,17.2343,17.2538,334000.0
2007-08-22 14:30:00,26.58,26.77,26.58,26.72,426200.0,17.2473,17.3706,17.2473,17.3382,426200.0
2007-08-22 15:00:00,26.72,26.8,26.69,26.72,377000.0,17.3382,17.3901,17.3187,17.3382,377000.0
2007-08-22 15:30:00,26.72,26.79,26.51,26.66,721200.0,17.3382,17.3836,17.2019,17.2992,721200.0
2007-08-23 09:30:00,26.61,27.0,26.56,26.7,401400.0,17.2668,17.5198,17.2343,17.3252,401400.0
2007-08-23 10:00:00,26.7,26.74,26.63,26.69,217200.0,17.3252,17.3511,17.2798,17.3187,217200.0
2007-08-23 10:30:00,26.7,26.8,26.68,26.71,219800.0,17.3252,17.3901,17.3122,17.3317,219800.0
2007-08-23 11:00:00,26.71,26.73,26.48,26.57,242400.0,17.3317,17.3446,17.1824,17.2408,242400.0
2007-08-23 11:30:00,26.55,26.55,26.44,26.49,177200.0,17.2278,17.2278,17.1565,17.1889,177200.0
2007-08-23 12:00:00,26.49,26.62,26.48,26.57,139600.0,17.1889,17.2733,17.1824,17.2408,139600.0
2007-08-23 12:30:00,26.57,26.64,26.49,26.52,176800.0,17.2408,17.2862,17.1889,17.2084,176800.0
2007-08-23 13:00:00,26.52,26.62,26.47,26.5,103400.0,17.2084,17.2733,17.1759,17.1954,103400.0
2007-08-23 13:30:00,26.5,26.72,26.5,26.7,242600.0,17.1954,17.3382,17.1954,17.3252,242600.0
2007-08-23 14:00:00,26.71,26.8,26.7,26.72,195400.0,17.3317,17.3901,17.3252,17.3382,195400.0
2007-08-23 14:30:00,26.71,26.75,26.62,26.68,275600.0,17.3317,17.3576,17.2733,17.3122,275600.0
2007-08-23 15:00:00,26.67,26.86,26.63,26.77,241200.0,17.3057,17.429,17.2798,17.3706,241200.0
2007-08-23 15:30:00,26.78,26.84,26.7,26.77,288000.0,17.3771,17.416,17.3252,17.3706,288000.0
2007-08-24 09:30:00,26.57,26.93,26.57,26.88,408600.0,17.2408,17.4744,17.2408,17.442,408600.0
2007-08-24 10:00:00,26.91,27.09,26.8,26.89,433600.0,17.4614,17.5782,17.3901,17.4485,433600.0
2007-08-24 10:30:00,26.86,26.93,26.83,26.86,251800.0,17.429,17.4744,17.4095,17.429,251800.0
2007-08-24 11:00:00,26.85,26.95,26.81,26.93,209000.0,17.4225,17.4874,17.3966,17.4744,209000.0
2007-08-24 11:30:00,26.91,26.93,26.82,26.92,133000.0,17.4614,17.4744,17.403,17.4679,133000.0
2007-08-24 12:00:00,26.93,27.01,26.85,26.96,131000.0,17.4744,17.5263,17.4225,17.4939,131000.0
2007-08-24 12:30:00,26.97,27.04,26.95,26.96,125200.0,17.5004,17.5458,17.4874,17.4939,125200.0
2007-08-24 13:00:00,26.97,27.03,26.92,26.97,109200.0,17.5004,17.5393,17.4679,17.5004,109200.0
2007-08-24 13:30:00,26.96,26.98,26.9,26.93,111600.0,17.4939,17.5069,17.4549,17.4744,111600.0
2007-08-24 14:00:00,26.93,26.94,26.88,26.91,121400.0,17.4744,17.4809,17.442,17.4614,121400.0
2007-08-24 14:30:00,26.91,26.98,26.84,26.98,194400.0,17.4614,17.5069,17.416,17.5069,194400.0
2007-08-24 15:00:00,26.98,27.03,26.9,27.03,266200.0,17.5069,17.5393,17.4549,17.5393,266200.0
2007-08-24 15:30:00,27.04,27.2,27.04,27.16,388200.0,17.5458,17.6496,17.5458,17.6237,388200.0
2007-08-27 09:30:00,27.02,27.08,26.92,26.98,267800.0,17.5328,17.5717,17.4679,17.5069,267800.0
2007-08-27 10:00:00,26.98,27.05,26.9,26.93,191200.0,17.5069,17.5523,17.4549,17.4744,191200.0
2007-08-27 10:30:00,26.94,26.97,26.91,26.92,124800.0,17.4809,17.5004,17.4614,17.4679,124800.0
2007-08-27 11:00:00,26.92,26.95,26.83,26.85,270000.0,17.4679,17.4874,17.4095,17.4225,270000.0
2007-08-27 11:30:00,26.84,26.9,26.82,26.89,77600.0,17.416,17.4549,17.403,17.4485,77600.0
2007-08-27 12:00:00,26.89,26.95,26.81,26.9,132400.0,17.4485,17.4874,17.3966,17.4549,132400.0
2007-08-27 12:30:00,26.9,26.93,26.81,26.82,78600.0,17.4549,17.4744,17.3966,17.403,78600.0
2007-08-27 13:00:00,26.82,26.93,26.82,26.86,66600.0,17.403,17.4744,17.403,17.429,66600.0
2007-08-27 13:30:00,26.86,26.87,26.77,26.78,92400.0,17.429,17.4355,17.3706,17.3771,92400.0
2007-08-27 14:00:00,26.78,26.88,26.77,26.79,127200.0,17.3771,17.442,17.3706,17.3836,127200.0
2007-08-27 14:30:00,26.8,26.88,26.79,26.83,144200.0,17.3901,17.442,17.3836,17.4095,144200.0
2007-08-27 15:00:00,26.83,26.85,26.77,26.79,176200.0,17.4095,17.4225,17.3706,17.3836,176200.0
2007-08-27 15:30:00,26.79,26.93,26.73,26.75,335200.0,17.3836,17.4744,17.3446,17.3576,335200.0
2007-08-28 09:30:00,26.58,26.68,26.39,26.54,297200.0,17.2473,17.3122,17.124,17.2214,297200.0
2007-08-28 10:00:00,26.54,26.63,26.48,26.57,131400.0,17.2214,17.2798,17.1824,17.2408,131400.0
2007-08-28 10:30:00,26.57,26.6,26.49,26.52,139600.0,17.2408,17.2603,17.1889,17.2084,139600.0
2007-08-28 11:00:00,26.52,26.55,26.43,26.51,276800.0,17.2084,17.2278,17.15,17.2019,276800.0
2007-08-28 11:30:00,26.5,26.54,26.28,26.38,183000.0,17.1954,17.2214,17.0526,17.1175,183000.0
2007-08-28 12:00:00,26.39,26.5,26.37,26.44,177800.0,17.124,17.1954,17.111,17.1565,177800.0
2007-08-28 12:30:00,26.45,26.53,26.41,26.49,84800.0,17.163,17.2149,17.137,17.1889,84800.0
2007-08-28 13:00:00,26.5,26.57,26.46,26.55,114400.0,17.1954,17.2408,17.1694,17.2278,114400.0
2007-08-28 13:30:00,26.55,26.59,26.48,26.52,93200.0,17.2278,17.2538,17.1824,17.2084,93200.0
2007-08-28 14:00:00,26.52,26.59,26.38,26.41,240600.0,17.2084,17.2538,17.1175,17.137,240600.0
2007-08-28 14:30:00,26.41,26.43,26.24,26.3,168000.0,17.137,17.15,17.0267,17.0656,168000.0
2007-08-28 15:00:00,26.3,26.31,26.15,26.17,149600.0,17.0656,17.0721,16.9683,16.9813,149600.0
2007-08-28 15:30:00,26.17,26.18,26.05,26.06,691800.0,16.9813,16.9878,16.9034,16.9099,691800.0
2007-08-29 09:30:00,26.18,26.31,26.06,26.09,274800.0,16.9878,17.0721,16.9099,16.9294,274800.0
2007-08-29 10:00:00,26.09,26.21,26.06,26.18,251800.0,16.9294,17.0072,16.9099,16.9878,251800.0
2007-08-29 10:30:00,26.16,26.31,26.09,26.29,158400.0,16.9748,17.0721,16.9294,17.0591,158400.0
2007-08-29 11:00:00,26.29,26.43,26.29,26.39,282600.0,17.0591,17.15,17.0591,17.124,282600.0
2007-08-29 11:30:00,26.39,26.64,26.38,26.61,255400.0,17.124,17.2862,17.1175,17.2668,255400.0
2007-08-29 12:00:00,26.61,26.64,26.52,26.53,190600.0,17.2668,17.2862,17.2084,17.2149,190600.0
2007-08-29 12:30:00,26.53,26.57,26.47,26.52,129400.0,17.2149,17.2408,17.1759,17.2084,129400.0
2007-08-29 13:00:00,26.5,26.57,26.43,26.46,121000.0,17.1954,17.2408,17.15,17.1694,121000.0
2007-08-29 13:30:00,26.46,26.52,26.39,26.5,121000.0,17.1694,17.2084,17.124,17.1954,121000.0
2007-08-29 14:00:00,26.5,26.61,26.49,26.52,210400.0,17.1954,17.2668,17.1889,17.2084,210400.0
2007-08-29 14:30:00,26.53,26.61,26.51,26.52,139600.0,17.2149,17.2668,17.2019,17.2084,139600.0
2007-08-29 15:00:00,26.51,26.65,26.5,26.64,202800.0,17.2019,17.2927,17.1954,17.2862,202800.0
2007-08-29 15:30:00,26.65,26.78,26.64,26.78,586200.0,17.2927,17.3771,17.2862,17.3771,586200.0
2007-08-30 09:30:00,26.58,26.8,26.45,26.5,399200.0,17.2473,17.3901,17.163,17.1954,399200.0
2007-08-30 10:00:00,26.51,26.64,26.5,26.6,205400.0,17.2019,17.2862,17.1954,17.2603,205400.0
2007-08-30 10:30:00,26.6,26.63,26.42,26.43,292600.0,17.2603,17.2798,17.1435,17.15,292600.0
2007-08-30 11:00:00,26.43,26.62,26.41,26.54,240000.0,17.15,17.2733,17.137,17.2214,240000.0
2007-08-30 11:30:00,26.55,26.61,26.54,26.57,125600.0,17.2278,17.2668,17.2214,17.2408,125600.0
2007-08-30 12:00:00,26.57,26.58,26.39,26.53,244800.0,17.2408,17.2473,17.124,17.2149,244800.0
2007-08-30 12:30:00,26.52,26.75,26.5,26.73,187800.0,17.2084,17.3576,17.1954,17.3446,187800.0
2007-08-30 13:00:00,26.71,26.75,26.67,26.68,111000.0,17.3317,17.3576,17.3057,17.3122,111000.0
2007-08-30 13:30:00,26.68,26.7,26.56,26.7,97000.0,17.3122,17.3252,17.2343,17.3252,97000.0
2007-08-30 14:00:00,26.68,26.74,26.61,26.61,135200.0,17.3122,17.3511,17.2668,17.2668,135200.0
2007-08-30 14:30:00,26.61,26.64,26.43,26.47,195000.0,17.2668,17.2862,17.15,17.1759,195000.0
2007-08-30 15:00:00,26.47,26.66,26.47,26.55,162400.0,17.1759,17.2992,17.1759,17.2278,162400.0
2007-08-30 15:30:00,26.56,26.61,26.42,26.56,361400.0,17.2343,17.2668,17.1435,17.2343,361400.0
2007-08-31 09:30:00,26.85,26.99,26.66,26.88,276800.0,17.4225,17.5133,17.2992,17.442,276800.0
2007-08-31 10:00:00,26.87,26.96,26.66,26.77,228600.0,17.4355,17.4939,17.2992,17.3706,228600.0
2007-08-31 10:30:00,26.77,26.86,26.66,26.7,177600.0,17.3706,17.429,17.2992,17.3252,177600.0
2007-08-31 11:00:00,26.7,26.75,26.56,26.7,162800.0,17.3252,17.3576,17.2343,17.3252,162800.0
2007-08-31 11:30:00,26.7,26.9,26.67,26.89,118800.0,17.3252,17.4549,17.3057,17.4485,118800.0
2007-08-31 12:00:00,26.9,26.95,26.8,26.9,72200.0,17.4549,17.4874,17.3901,17.4549,72200.0
2007-08-31 12:30:00,26.91,27.04,26.91,26.93,112200.0,17.4614,17.5458,17.4614,17.4744,112200.0
2007-08-31 13:00:00,26.93,26.93,26.79,26.79,57000.0,17.4744,17.4744,17.3836,17.3836,57000.0
2007-08-31 13:30:00,26.8,26.81,26.68,26.71,79400.0,17.3901,17.3966,17.3122,17.3317,79400.0
2007-08-31 14:00:00,26.72,26.78,26.61,26.68,125400.0,17.3382,17.3771,17.2668,17.3122,125400.0
2007-08-31 14:30:00,26.68,26.7,26.61,26.63,92600.0,17.3122,17.3252,17.2668,17.2798,92600.0
2007-08-31 15:00:00,26.61,26.74,26.61,26.72,109800.0,17.2668,17.3511,17.2668,17.3382,109800.0
2007-08-31 15:30:00,26.73,26.87,26.61,26.62,414000.0,17.3446,17.4355,17.2668,17.2733,414000.0
2007-09-04 09:30:00,26.65,26.85,26.48,26.6,372200.0,17.2927,17.4225,17.1824,17.2603,372200.0
2007-09-04 10:00:00,26.61,26.69,26.52,26.64,311200.0,17.2668,17.3187,17.2084,17.2862,311200.0
2007-09-04 10:30:00,26.63,26.81,26.63,26.68,281800.0,17.2798,17.3966,17.2798,17.3122,281800.0
2007-09-04 11:00:00,26.68,26.7,26.56,26.57,242200.0,17.3122,17.3252,17.2343,17.2408,242200.0
2007-09-04 11:30:00,26.57,26.61,26.5,26.6,343800.0,17.2408,17.2668,17.1954,17.2603,343800.0
2007-09-04 12:00:00,26.6,26.63,26.58,26.61,188200.0,17.2603,17.2798,17.2473,17.2668,188200.0
2007-09-04 12:30:00,26.61,26.63,26.53,26.6,185600.0,17.2668,17.2798,17.2149,17.2603,185600.0
2007-09-04 13:00:00,26.6,26.64,26.52,26.55,347200.0,17.2603,17.2862,17.2084,17.2278,347200.0
2007-09-04 13:30:00,26.55,26.63,26.5,26.58,399800.0,17.2278,17.2798,17.1954,17.2473,399800.0
2007-09-04 14:00:00,26.6,26.61,26.49,26.59,306200.0,17.2603,17.2668,17.1889,17.2538,306200.0
2007-09-04 14:30:00,26.6,26.67,26.59,26.66,203200.0,17.2603,17.3057,17.2538,17.2992,203200.0
2007-09-04 15:00:00,26.66,26.78,26.64,26.78,220800.0,17.2992,17.3771,17.2862,17.3771,220800.0
2007-09-04 15:30:00,26.78,26.83,26.67,26.68,329800.0,17.3771,17.4095,17.3057,17.3122,329800.0
2007-09-05 09:30:00,26.41,26.72,26.38,26.5,335600.0,17.137,17.3382,17.1175,17.1954,335600.0
2007-09-05 10:00:00,26.5,26.66,26.44,26.64,298600.0,17.1954,17.2992,17.1565,17.2862,298600.0
2007-09-05 10:30:00,26.64,26.7,26.61,26.68,152200.0,17.2862,17.3252,17.2668,17.3122,152200.0
2007-09-05 11:00:00,26.67,26.76,26.61,26.72,222800.0,17.3057,17.3641,17.2668,17.3382,222800.0
2007-09-05 11:30:00,26.72,26.76,26.67,26.75,228400.0,17.3382,17.3641,17.3057,17.3576,228400.0
2007-09-05 12:00:00,26.75,26.86,26.75,26.83,173800.0,17.3576,17.429,17.3576,17.4095,173800.0
2007-09-05 12:30:00,26.83,26.89,26.79,26.84,169600.0,17.4095,17.4485,17.3836,17.416,169600.0
2007-09-05 13:00:00,26.84,26.92,26.82,26.89,136200.0,17.416,17.4679,17.403,17.4485,136200.0
2007-09-05 13:30:00,26.89,26.91,26.82,26.89,166800.0,17.4485,17.4614,17.403,17.4485,166800.0
2007-09-05 14:00:00,26.89,26.93,26.8,26.86,254400.0,17.4485,17.4744,17.3901,17.429,254400.0
2007-09-05 14:30:00,26.85,26.98,26.84,26.96,204800.0,17.4225,17.5069,17.416,17.4939,204800.0
2007-09-05 15:00:00,26.96,27.0,26.89,26.98,251000.0,17.4939,17.5198,17.4485,17.5069,251000.0
2007-09-05 15:30:00,26.98,27.0,26.84,26.86,384200.0,17.5069,17.5198,17.416,17.429,384200.0
2007-09-06 09:30:00,26.86,27.05,26.7,27.02,446200.0,17.429,17.5523,17.3252,17.5328,446200.0
2007-09-06 10:00:00,27.01,27.04,26.81,26.89,218200.0,17.5263,17.5458,17.3966,17.4485,218200.0
2007-09-06 10:30:00,26.89,27.02,26.89,26.99,228800.0,17.4485,17.5328,17.4485,17.5133,228800.0
2007-09-06 11:00:00,27.0,27.06,26.95,27.02,251200.0,17.5198,17.5588,17.4874,17.5328,251200.0
2007-09-06 11:30:00,27.02,27.13,27.02,27.12,269800.0,17.5328,17.6042,17.5328,17.5977,269800.0
2007-09-06 12:00:00,27.11,27.16,27.06,27.08,229800.0,17.5912,17.6237,17.5588,17.5717,229800.0
2007-09-06 12:30:00,27.09,27.11,27.0,27.07,229400.0,17.5782,17.5912,17.5198,17.5653,229400.0
2007-09-06 13:00:00,27.07,27.07,26.98,27.06,152200.0,17.5653,17.5653,17.5069,17.5588,152200.0
2007-09-06 13:30:00,27.06,27.08,27.01,27.06,229800.0,17.5588,17.5717,17.5263,17.5588,229800.0
2007-09-06 14:00:00,27.06,27.1,27.03,27.05,332600.0,17.5588,17.5847,17.5393,17.5523,332600.0
2007-09-06 14:30:00,27.04,27.07,27.02,27.05,246600.0,17.5458,17.5653,17.5328,17.5523,246600.0
2007-09-06 15:00:00,27.06,27.08,26.9,26.93,353200.0,17.5588,17.5717,17.4549,17.4744,353200.0
2007-09-06 15:30:00,26.93,26.96,26.86,26.9,518800.0,17.4744,17.4939,17.429,17.4549,518800.0
2007-09-07 09:30:00,26.48,26.75,26.23,26.44,285000.0,17.1824,17.3576,17.0202,17.1565,285000.0
2007-09-07 10:00:00,26.44,26.55,26.42,26.53,393200.0,17.1565,17.2278,17.1435,17.2149,393200.0
2007-09-07 10:30:00,26.53,26.61,26.46,26.54,218600.0,17.2149,17.2668,17.1694,17.2214,218600.0
2007-09-07 11:00:00,26.54,26.66,26.48,26.48,216000.0,17.2214,17.2992,17.1824,17.1824,216000.0
2007-09-07 11:30:00,26.5,26.65,26.49,26.59,205600.0,17.1954,17.2927,17.1889,17.2538,205600.0
2007-09-07 12:00:00,26.59,26.61,26.53,26.6,136000.0,17.2538,17.2668,17.2149,17.2603,136000.0
2007-09-07 12:30:00,26.6,26.67,26.58,26.63,150800.0,17.2603,17.3057,17.2473,17.2798,150800.0
2007-09-07 13:00:00,26.63,26.83,26.61,26.82,238200.0,17.2798,17.4095,17.2668,17.403,238200.0
2007-09-07 13:30:00,26.81,26.83,26.64,26.7,137000.0,17.3966,17.4095,17.2862,17.3252,137000.0
2007-09-07 14:00:00,26.7,26.73,26.64,26.68,163400.0,17.3252,17.3446,17.2862,17.3122,163400.0
2007-09-07 14:30:00,26.68,26.74,26.51,26.53,158600.0,17.3122,17.3511,17.2019,17.2149,158600.0
2007-09-07 15:00:00,26.53,26.66,26.52,26.56,245800.0,17.2149,17.2992,17.2084,17.2343,245800.0
2007-09-07 15:30:00,26.55,26.68,26.49,26.55,539000.0,17.2278,17.3122,17.1889,17.2278,539000.0
2007-09-10 09:30:00,26.72,26.85,26.45,26.52,276400.0,17.3382,17.4225,17.163,17.2084,276400.0
2007-09-10 10:00:00,26.5,26.56,26.39,26.41,162200.0,17.1954,17.2343,17.124,17.137,162200.0
2007-09-10 10:30:00,26.39,26.41,26.24,26.31,145600.0,17.124,17.137,17.0267,17.0721,145600.0
2007-09-10 11:00:00,26.31,26.4,26.23,26.35,186000.0,17.0721,17.1305,17.0202,17.0981,186000.0
2007-09-10 11:30:00,26.35,26.41,26.29,26.4,143600.0,17.0981,17.137,17.0591,17.1305,143600.0
2007-09-10 12:00:00,26.4,26.49,26.38,26.48,95600.0,17.1305,17.1889,17.1175,17.1824,95600.0
2007-09-10 12:30:00,26.49,26.54,26.47,26.5,213200.0,17.1889,17.2214,17.1759,17.1954,213200.0
2007-09-10 13:00:00,26.5,26.61,26.48,26.59,151200.0,17.1954,17.2668,17.1824,17.2538,151200.0
2007-09-10 13:30:00,26.6,26.65,26.54,26.57,116000.0,17.2603,17.2927,17.2214,17.2408,116000.0
2007-09-10 14:00:00,26.56,26.67,26.5,26.67,154200.0,17.2343,17.3057,17.1954,17.3057,154200.0
2007-09-10 14:30:00,26.66,26.73,26.64,26.7,204800.0,17.2992,17.3446,17.2862,17.3252,204800.0
2007-09-10 15:00:00,26.7,26.93,26.64,26.86,310200.0,17.3252,17.4744,17.2862,17.429,310200.0
2007-09-10 15:30:00,26.86,26.89,26.67,26.67,399200.0,17.429,17.4485,17.3057,17.3057,399200.0
2007-09-11 09:30:00,26.86,27.2,26.82,26.88,403400.0,17.429,17.6496,17.403,17.442,403400.0
2007-09-11 10:00:00,26.88,27.06,26.86,27.06,308000.0,17.442,17.5588,17.429,17.5588,308000.0
2007-09-11 10:30:00,27.05,27.1,27.02,27.04,185600.0,17.5523,17.5847,17.5328,17.5458,185600.0
2007-09-11 11:00:00,27.04,27.05,26.93,27.01,297800.0,17.5458,17.5523,17.4744,17.5263,297800.0
2007-09-11 11:30:00,27.0,27.01,26.88,26.88,173400.0,17.5198,17.5263,17.442,17.442,173400.0
2007-09-11 12:00:00,26.87,26.92,26.81,26.9,130400.0,17.4355,17.4679,17.3966,17.4549,130400.0
2007-09-11 12:30:00,26.9,26.95,26.88,26.9,150800.0,17.4549,17.4874,17.442,17.4549,150800.0
2007-09-11 13:00:00,26.91,26.94,26.86,26.93,99000.0,17.4614,17.4809,17.429,17.4744,99000.0
2007-09-11 13:30:00,26.93,26.99,26.91,26.95,125000.0,17.4744,17.5133,17.4614,17.4874,125000.0
2007-09-11 14:00:00,26.95,27.2,26.95,27.2,171200.0,17.4874,17.6496,17.4874,17.6496,171200.0
2007-09-11 14:30:00,27.19,27.21,27.06,27.11,151800.0,17.6431,17.6561,17.5588,17.5912,151800.0
2007-09-11 15:00:00,27.12,27.17,27.09,27.11,186400.0,17.5977,17.6301,17.5782,17.5912,186400.0
2007-09-11 15:30:00,27.11,27.16,26.97,27.09,518800.0,17.5912,17.6237,17.5004,17.5782,518800.0
2007-09-12 09:30:00,26.98,27.1,26.84,26.98,221600.0,17.5069,17.5847,17.416,17.5069,221600.0
2007-09-12 10:00:00,26.98,27.12,26.92,27.08,160800.0,17.5069,17.5977,17.4679,17.5717,160800.0
2007-09-12 10:30:00,27.07,27.24,27.06,27.1,163200.0,17.5653,17.6756,17.5588,17.5847,163200.0
2007-09-12 11:00:00,27.11,27.25,27.1,27.23,129000.0,17.5912,17.6821,17.5847,17.6691,129000.0
2007-09-12 11:30:00,27.23,27.25,27.11,27.13,92000.0,17.6691,17.6821,17.5912,17.6042,92000.0
2007-09-12 12:00:00,27.13,27.21,27.07,27.11,144600.0,17.6042,17.6561,17.5653,17.5912,144600.0
2007-09-12 12:30:00,27.11,27.17,27.06,27.17,65800.0,17.5912,17.6301,17.5588,17.6301,65800.0
2007-09-12 13:00:00,27.16,27.17,27.1,27.15,68400.0,17.6237,17.6301,17.5847,17.6172,68400.0
2007-09-12 13:30:00,27.14,27.25,27.08,27.22,128000.0,17.6107,17.6821,17.5717,17.6626,128000.0
2007-09-12 14:00:00,27.21,27.34,27.14,27.23,136800.0,17.6561,17.7405,17.6107,17.6691,136800.0
2007-09-12 14:30:00,27.22,27.27,27.21,27.27,100800.0,17.6626,17.695,17.6561,17.695,100800.0
2007-09-12 15:00:00,27.27,27.27,27.19,27.19,140800.0,17.695,17.695,17.6431,17.6431,140800.0
2007-09-12 15:30:00,27.19,27.25,27.11,27.14,345000.0,17.6431,17.6821,17.5912,17.6107,345000.0
2007-09-13 09:30:00,27.43,27.5,27.36,27.48,264200.0,17.7989,17.8443,17.7534,17.8313,264200.0
2007-09-13 10:00:00,27.48,27.65,27.42,27.61,297800.0,17.8313,17.9416,17.7924,17.9157,297800.0
2007-09-13 10:30:00,27.61,27.74,27.6,27.71,264400.0,17.9157,18.0,17.9092,17.9805,264400.0
2007-09-13 11:00:00,27.73,27.93,27.66,27.87,350400.0,17.9935,18.1233,17.9481,18.0844,350400.0
2007-09-13 11:30:00,27.86,27.88,27.78,27.82,167800.0,18.0779,18.0909,18.026,18.0519,167800.0
2007-09-13 12:00:00,27.82,27.85,27.75,27.77,130400.0,18.0519,18.0714,18.0065,18.0195,130400.0
2007-09-13 12:30:00,27.77,27.77,27.67,27.69,193600.0,18.0195,18.0195,17.9546,17.9676,193600.0
2007-09-13 13:00:00,27.7,27.7,27.64,27.69,156800.0,17.9741,17.9741,17.9351,17.9676,156800.0
2007-09-13 13:30:00,27.68,27.71,27.65,27.66,95800.0,17.9611,17.9805,17.9416,17.9481,95800.0
2007-09-13 14:00:00,27.67,27.73,27.61,27.62,208600.0,17.9546,17.9935,17.9157,17.9221,208600.0
2007-09-13 14:30:00,27.63,27.78,27.61,27.75,261800.0,17.9286,18.026,17.9157,18.0065,261800.0
2007-09-13 15:00:00,27.76,27.82,27.7,27.73,345200.0,18.013,18.0519,17.9741,17.9935,345200.0
2007-09-13 15:30:00,27.74,27.75,27.6,27.7,497000.0,18.0,18.0065,17.9092,17.9741,497000.0
2007-09-14 09:30:00,27.39,27.64,27.14,27.38,287600.0,17.7729,17.9351,17.6107,17.7664,287600.0
2007-09-14 10:00:00,27.39,27.45,27.3,27.31,266400.0,17.7729,17.8118,17.7145,17.721,266400.0
2007-09-14 10:30:00,27.31,27.35,27.27,27.29,182000.0,17.721,17.7469,17.695,17.708,182000.0
2007-09-14 11:00:00,27.28,27.3,27.11,27.14,269200.0,17.7015,17.7145,17.5912,17.6107,269200.0
2007-09-14 11:30:00,27.15,27.2,27.12,27.13,155600.0,17.6172,17.6496,17.5977,17.6042,155600.0
2007-09-14 12:00:00,27.15,27.2,27.04,27.04,139200.0,17.6172,17.6496,17.5458,17.5458,139200.0
2007-09-14 12:30:00,27.04,27.06,26.97,26.97,244800.0,17.5458,17.5588,17.5004,17.5004,244800.0
2007-09-14 13:00:00,26.98,27.08,26.97,27.07,339400.0,17.5069,17.5717,17.5004,17.5653,339400.0
2007-09-14 13:30:00,27.08,27.23,27.07,27.2,184000.0,17.5717,17.6691,17.5653,17.6496,184000.0
2007-09-14 14:00:00,27.2,27.21,27.07,27.09,230800.0,17.6496,17.6561,17.5653,17.5782,230800.0
2007-09-14 14:30:00,27.09,27.1,26.97,27.04,292400.0,17.5782,17.5847,17.5004,17.5458,292400.0
2007-09-14 15:00:00,27.05,27.09,27.02,27.04,375800.0,17.5523,17.5782,17.5328,17.5458,375800.0
2007-09-14 15:30:00,27.04,27.16,27.01,27.11,656800.0,17.5458,17.6237,17.5263,17.5912,656800.0
2007-09-17 09:30:00,27.05,27.1,26.74,26.93,369800.0,17.5523,17.5847,17.3511,17.4744,369800.0
2007-09-17 10:00:00,26.94,26.96,26.86,26.88,300600.0,17.4809,17.4939,17.429,17.442,300600.0
2007-09-17 10:30:00,26.88,26.89,26.8,26.89,190200.0,17.442,17.4485,17.3901,17.4485,190200.0
2007-09-17 11:00:00,26.89,26.96,26.85,26.93,176400.0,17.4485,17.4939,17.4225,17.4744,176400.0
2007-09-17 11:30:00,26.93,26.96,26.87,26.89,156200.0,17.4744,17.4939,17.4355,17.4485,156200.0
2007-09-17 12:00:00,26.89,26.92,26.85,26.88,160800.0,17.4485,17.4679,17.4225,17.442,160800.0
2007-09-17 12:30:00,26.87,26.92,26.86,26.9,181600.0,17.4355,17.4679,17.429,17.4549,181600.0
2007-09-17 13:00:00,26.9,26.91,26.79,26.81,190200.0,17.4549,17.4614,17.3836,17.3966,190200.0
2007-09-17 13:30:00,26.79,26.8,26.71,26.71,636800.0,17.3836,17.3901,17.3317,17.3317,636800.0
2007-09-17 14:00:00,26.71,26.74,26.66,26.71,196200.0,17.3317,17.3511,17.2992,17.3317,196200.0
2007-09-17 14:30:00,26.71,26.75,26.67,26.72,221800.0,17.3317,17.3576,17.3057,17.3382,221800.0
2007-09-17 15:00:00,26.72,26.8,26.71,26.77,352200.0,17.3382,17.3901,17.3317,17.3706,352200.0
2007-09-17 15:30:00,26.76,26.81,26.73,26.77,459600.0,17.3641,17.3966,17.3446,17.3706,459600.0
2007-09-18 09:30:00,26.93,27.07,26.81,26.92,252600.0,17.4744,17.5653,17.3966,17.4679,252600.0
2007-09-18 10:00:00,26.93,27.14,26.92,27.14,438000.0,17.4744,17.6107,17.4679,17.6107,438000.0
2007-09-18 10:30:00,27.15,27.4,27.15,27.4,414600.0,17.6172,17.7794,17.6172,17.7794,414600.0
2007-09-18 11:00:00,27.4,27.59,27.36,27.38,451400.0,17.7794,17.9027,17.7534,17.7664,451400.0
2007-09-18 11:30:00,27.36,27.41,27.28,27.29,165800.0,17.7534,17.7859,17.7015,17.708,165800.0
2007-09-18 12:00:00,27.29,27.36,27.29,27.29,90800.0,17.708,17.7534,17.708,17.708,90800.0
2007-09-18 12:30:00,27.29,27.31,27.24,27.25,110200.0,17.708,17.721,17.6756,17.6821,110200.0
2007-09-18 13:00:00,27.25,27.28,27.18,27.18,125800.0,17.6821,17.7015,17.6366,17.6366,125800.0
2007-09-18 13:30:00,27.18,27.19,27.1,27.14,158800.0,17.6366,17.6431,17.5847,17.6107,158800.0
2007-09-18 14:00:00,27.14,27.95,27.04,27.68,638800.0,17.6107,18.1363,17.5458,17.9611,638800.0
2007-09-18 14:30:00,27.68,27.99,27.67,27.79,603600.0,17.9611,18.1622,17.9546,18.0325,603600.0
2007-09-18 15:00:00,27.79,27.99,27.77,27.99,562400.0,18.0325,18.1622,18.0195,18.1622,562400.0
2007-09-18 15:30:00,27.99,28.1,27.94,28.03,917200.0,18.1622,18.2336,18.1298,18.1882,917200.0
2007-09-19 09:30:00,28.16,28.39,28.06,28.07,516200.0,18.2725,18.4218,18.2077,18.2141,516200.0
2007-09-19 10:00:00,28.07,28.08,27.98,27.98,320800.0,18.2141,18.2206,18.1557,18.1557,320800.0
2007-09-19 10:30:00,27.98,27.98,27.86,27.93,284600.0,18.1557,18.1557,18.0779,18.1233,284600.0
2007-09-19 11:00:00,27.92,28.05,27.91,28.0,253200.0,18.1168,18.2012,18.1103,18.1687,253200.0
2007-09-19 11:30:00,28.0,28.0,27.84,27.9,303800.0,18.1687,18.1687,18.0649,18.1038,303800.0
2007-09-19 12:00:00,27.89,27.93,27.83,27.93,202000.0,18.0973,18.1233,18.0584,18.1233,202000.0
2007-09-19 12:30:00,27.92,28.03,27.92,28.0,125000.0,18.1168,18.1882,18.1168,18.1687,125000.0
2007-09-19 13:00:00,28.0,28.0,27.93,27.95,133600.0,18.1687,18.1687,18.1233,18.1363,133600.0
2007-09-19 13:30:00,27.95,28.0,27.9,27.92,177200.0,18.1363,18.1687,18.1038,18.1168,177200.0
2007-09-19 14:00:00,27.92,27.92,27.76,27.83,242000.0,18.1168,18.1168,18.013,18.0584,242000.0
2007-09-19 14:30:00,27.82,27.92,27.75,27.9,167600.0,18.0519,18.1168,18.0065,18.1038,167600.0
2007-09-19 15:00:00,27.91,27.97,27.89,27.92,217800.0,18.1103,18.1493,18.0973,18.1168,217800.0
2007-09-19 15:30:00,27.9,27.96,27.83,27.95,327400.0,18.1038,18.1428,18.0584,18.1363,327400.0
2007-09-20 09:30:00,27.85,27.86,27.65,27.75,233800.0,18.0714,18.0779,17.9416,18.0065,233800.0
2007-09-20 10:00:00,27.76,27.89,27.73,27.77,194800.0,18.013,18.0973,17.9935,18.0195,194800.0
2007-09-20 10:30:00,27.77,27.8,27.71,27.76,126200.0,18.0195,18.0389,17.9805,18.013,126200.0
2007-09-20 11:00:00,27.77,27.83,27.74,27.81,158400.0,18.0195,18.0584,18.0,18.0454,158400.0
2007-09-20 11:30:00,27.81,27.85,27.77,27.82,175800.0,18.0454,18.0714,18.0195,18.0519,175800.0
2007-09-20 12:00:00,27.82,27.93,27.8,27.81,225600.0,18.0519,18.1233,18.0389,18.0454,225600.0
2007-09-20 12:30:00,27.81,27.88,27.75,27.87,179000.0,18.0454,18.0909,18.0065,18.0844,179000.0
2007-09-20 13:00:00,27.87,27.9,27.74,27.77,116000.0,18.0844,18.1038,18.0,18.0195,116000.0
2007-09-20 13:30:00,27.77,27.84,27.71,27.83,107800.0,18.0195,18.0649,17.9805,18.0584,107800.0
2007-09-20 14:00:00,27.82,27.84,27.72,27.75,86000.0,18.0519,18.0649,17.987,18.0065,86000.0
2007-09-20 14:30:00,27.74,27.77,27.63,27.68,171200.0,18.0,18.0195,17.9286,17.9611,171200.0
2007-09-20 15:00:00,27.67,27.72,27.59,27.68,255200.0,17.9546,17.987,17.9027,17.9611,255200.0
2007-09-20 15:30:00,27.67,27.72,27.61,27.63,303800.0,17.9546,17.987,17.9157,17.9286,303800.0
2007-09-21 09:30:00,27.77,27.98,27.71,27.71,1720000.0,18.0195,18.1557,17.9805,17.9805,1720000.0
2007-09-21 10:00:00,27.72,27.82,27.69,27.7,189800.0,17.987,18.0519,17.9676,17.9741,189800.0
2007-09-21 10:30:00,27.7,27.75,27.64,27.69,149200.0,17.9741,18.0065,17.9351,17.9676,149200.0
2007-09-21 11:00:00,27.7,27.77,27.69,27.75,140400.0,17.9741,18.0195,17.9676,18.0065,140400.0
2007-09-21 11:30:00,27.75,27.8,27.73,27.78,131200.0,18.0065,18.0389,17.9935,18.026,131200.0
2007-09-21 12:00:00,27.78,27.79,27.74,27.75,88200.0,18.026,18.0325,18.0,18.0065,88200.0
2007-09-21 12:30:00,27.75,27.81,27.74,27.76,89200.0,18.0065,18.0454,18.0,18.013,89200.0
2007-09-21 13:00:00,27.76,27.79,27.73,27.75,103600.0,18.013,18.0325,17.9935,18.0065,103600.0
2007-09-21 13:30:00,27.75,27.8,27.67,27.75,177600.0,18.0065,18.0389,17.9546,18.0065,177600.0
2007-09-21 14:00:00,27.75,27.77,27.71,27.71,139400.0,18.0065,18.0195,17.9805,17.9805,139400.0
2007-09-21 14:30:00,27.71,27.75,27.63,27.67,184000.0,17.9805,18.0065,17.9286,17.9546,184000.0
2007-09-21 15:00:00,27.67,27.72,27.61,27.64,212800.0,17.9546,17.987,17.9157,17.9351,212800.0
2007-09-21 15:30:00,27.63,27.68,27.58,27.6,293400.0,17.9286,17.9611,17.8962,17.9092,293400.0
2007-09-24 09:30:00,27.82,27.9,27.32,27.65,374800.0,18.0519,18.1038,17.7275,17.9416,374800.0
2007-09-24 10:00:00,27.65,27.77,27.6,27.75,174600.0,17.9416,18.0195,17.9092,18.0065,174600.0
2007-09-24 10:30:00,27.77,27.8,27.73,27.75,212000.0,18.0195,18.0389,17.9935,18.0065,212000.0
2007-09-24 11:00:00,27.76,27.76,27.71,27.74,133400.0,18.013,18.013,17.9805,18.0,133400.0
2007-09-24 11:30:00,27.74,27.75,27.61,27.61,93000.0,18.0,18.0065,17.9157,17.9157,93000.0
2007-09-24 12:00:00,27.61,27.65,27.5,27.58,128800.0,17.9157,17.9416,17.8443,17.8962,128800.0
2007-09-24 12:30:00,27.58,27.6,27.53,27.56,85600.0,17.8962,17.9092,17.8637,17.8832,85600.0
2007-09-24 13:00:00,27.56,27.56,27.45,27.49,104200.0,17.8832,17.8832,17.8118,17.8378,104200.0
2007-09-24 13:30:00,27.5,27.5,27.41,27.45,134800.0,17.8443,17.8443,17.7859,17.8118,134800.0
2007-09-24 14:00:00,27.44,27.45,27.36,27.36,155400.0,17.8053,17.8118,17.7534,17.7534,155400.0
2007-09-24 14:30:00,27.36,27.43,27.34,27.43,182600.0,17.7534,17.7989,17.7405,17.7989,182600.0
2007-09-24 15:00:00,27.43,27.54,27.38,27.54,306600.0,17.7989,17.8702,17.7664,17.8702,306600.0
2007-09-24 15:30:00,27.54,27.54,27.42,27.45,276200.0,17.8702,17.8702,17.7924,17.8118,276200.0
2007-09-25 09:30:00,27.33,27.49,27.21,27.4,424400.0,17.734,17.8378,17.6561,17.7794,424400.0
2007-09-25 10:00:00,27.42,27.56,27.35,27.52,280600.0,17.7924,17.8832,17.7469,17.8573,280600.0
2007-09-25 10:30:00,27.53,27.61,27.51,27.54,145200.0,17.8637,17.9157,17.8508,17.8702,145200.0
2007-09-25 11:00:00,27.55,27.78,27.53,27.64,339400.0,17.8767,18.026,17.8637,17.9351,339400.0
2007-09-25 11:30:00,27.64,27.71,27.6,27.68,184800.0,17.9351,17.9805,17.9092,17.9611,184800.0
2007-09-25 12:00:00,27.69,27.73,27.66,27.73,214600.0,17.9676,17.9935,17.9481,17.9935,214600.0
2007-09-25 12:30:00,27.73,27.75,27.7,27.74,182400.0,17.9935,18.0065,17.9741,18.0,182400.0
2007-09-25 13:00:00,27.74,27.83,27.71,27.82,170800.0,18.0,18.0584,17.9805,18.0519,170800.0
2007-09-25 13:30:00,27.82,27.86,27.8,27.86,199800.0,18.0519,18.0779,18.0389,18.0779,199800.0
2007-09-25 14:00:00,27.86,27.86,27.81,27.85,231400.0,18.0779,18.0779,18.0454,18.0714,231400.0
2007-09-25 14:30:00,27.85,27.9,27.78,27.89,293800.0,18.0714,18.1038,18.026,18.0973,293800.0
2007-09-25 15:00:00,27.9,27.99,27.82,27.86,628800.0,18.1038,18.1622,18.0519,18.0779,628800.0
2007-09-25 15:30:00,27.86,28.03,27.84,28.02,657600.0,18.0779,18.1882,18.0649,18.1817,657600.0
2007-09-26 09:30:00,28.1,28.4,28.06,28.2,472200.0,18.2336,18.4283,18.2077,18.2985,472200.0
2007-09-26 10:00:00,28.17,28.3,28.11,28.3,512600.0,18.279,18.3634,18.2401,18.3634,512600.0
2007-09-26 10:30:00,28.3,28.41,28.25,28.39,259000.0,18.3634,18.4348,18.3309,18.4218,259000.0
2007-09-26 11:00:00,28.39,28.56,28.39,28.55,342000.0,18.4218,18.5321,18.4218,18.5256,342000.0
2007-09-26 11:30:00,28.55,28.62,28.53,28.54,215200.0,18.5256,18.571,18.5126,18.5191,215200.0
2007-09-26 12:00:00,28.54,28.56,28.48,28.51,595400.0,18.5191,18.5321,18.4802,18.4997,595400.0
2007-09-26 12:30:00,28.51,28.52,28.46,28.5,167800.0,18.4997,18.5061,18.4672,18.4932,167800.0
2007-09-26 13:00:00,28.5,28.55,28.5,28.53,84600.0,18.4932,18.5256,18.4932,18.5126,84600.0
2007-09-26 13:30:00,28.53,28.58,28.47,28.57,431800.0,18.5126,18.5451,18.4737,18.5386,431800.0
2007-09-26 14:00:00,28.57,28.58,28.53,28.55,174600.0,18.5386,18.5451,18.5126,18.5256,174600.0
2007-09-26 14:30:00,28.55,28.63,28.53,28.58,310600.0,18.5256,18.5775,18.5126,18.5451,310600.0
2007-09-26 15:00:00,28.58,28.63,28.54,28.56,843400.0,18.5451,18.5775,18.5191,18.5321,843400.0
2007-09-26 15:30:00,28.56,28.58,28.42,28.47,573400.0,18.5321,18.5451,18.4413,18.4737,573400.0
2007-09-27 09:30:00,28.58,28.68,28.46,28.52,460600.0,18.5451,18.61,18.4672,18.5061,460600.0
2007-09-27 10:00:00,28.52,28.61,28.46,28.47,453600.0,18.5061,18.5645,18.4672,18.4737,453600.0
2007-09-27 10:30:00,28.47,28.5,28.29,28.34,372800.0,18.4737,18.4932,18.3569,18.3893,372800.0
2007-09-27 11:00:00,28.36,28.48,28.22,28.24,216000.0,18.4023,18.4802,18.3115,18.3245,216000.0
2007-09-27 11:30:00,28.25,28.31,28.2,28.29,184400.0,18.3309,18.3699,18.2985,18.3569,184400.0
2007-09-27 12:00:00,28.29,28.38,28.27,28.35,138800.0,18.3569,18.4153,18.3439,18.3958,138800.0
2007-09-27 12:30:00,28.36,28.38,28.32,28.32,130400.0,18.4023,18.4153,18.3764,18.3764,130400.0
2007-09-27 13:00:00,28.32,28.38,28.32,28.35,269000.0,18.3764,18.4153,18.3764,18.3958,269000.0
2007-09-27 13:30:00,28.35,28.35,28.23,28.31,201600.0,18.3958,18.3958,18.318,18.3699,201600.0
2007-09-27 14:00:00,28.32,28.36,28.29,28.35,254800.0,18.3764,18.4023,18.3569,18.3958,254800.0
2007-09-27 14:30:00,28.35,28.36,28.28,28.29,322400.0,18.3958,18.4023,18.3504,18.3569,322400.0
2007-09-27 15:00:00,28.29,28.33,28.25,28.28,462000.0,18.3569,18.3829,18.3309,18.3504,462000.0
2007-09-27 15:30:00,28.27,28.39,28.24,28.37,865600.0,18.3439,18.4218,18.3245,18.4088,865600.0
2007-09-28 09:30:00,28.39,28.48,28.3,28.47,297400.0,18.4218,18.4802,18.3634,18.4737,297400.0
2007-09-28 10:00:00,28.48,28.58,28.46,28.54,554400.0,18.4802,18.5451,18.4672,18.5191,554400.0
2007-09-28 10:30:00,28.55,28.55,28.46,28.49,519600.0,18.5256,18.5256,18.4672,18.4867,519600.0
2007-09-28 11:00:00,28.49,28.53,28.44,28.49,291000.0,18.4867,18.5126,18.4542,18.4867,291000.0
2007-09-28 11:30:00,28.48,28.55,28.41,28.53,210800.0,18.4802,18.5256,18.4348,18.5126,210800.0
2007-09-28 12:00:00,28.54,28.55,28.49,28.5,210200.0,18.5191,18.5256,18.4867,18.4932,210200.0
2007-09-28 12:30:00,28.5,28.54,28.49,28.54,164400.0,18.4932,18.5191,18.4867,18.5191,164400.0
2007-09-28 13:00:00,28.54,28.55,28.48,28.5,197000.0,18.5191,18.5256,18.4802,18.4932,197000.0
2007-09-28 13:30:00,28.5,28.56,28.49,28.55,390600.0,18.4932,18.5321,18.4867,18.5256,390600.0
2007-09-28 14:00:00,28.55,28.61,28.53,28.55,382000.0,18.5256,18.5645,18.5126,18.5256,382000.0
2007-09-28 14:30:00,28.55,28.57,28.52,28.55,227600.0,18.5256,18.5386,18.5061,18.5256,227600.0
2007-09-28 15:00:00,28.55,28.56,28.49,28.53,338200.0,18.5256,18.5321,18.4867,18.5126,338200.0
2007-09-28 15:30:00,28.52,28.58,28.45,28.55,400600.0,18.5061,18.5451,18.4607,18.5256,400600.0
2007-10-01 09:30:00,28.72,28.82,28.64,28.8,869200.0,18.6359,18.7008,18.584,18.6878,869200.0
2007-10-01 10:00:00,28.8,28.92,28.78,28.84,424400.0,18.6878,18.7657,18.6748,18.7138,424400.0
2007-10-01 10:30:00,28.84,28.93,28.82,28.9,301400.0,18.7138,18.7722,18.7008,18.7527,301400.0
2007-10-01 11:00:00,28.91,29.07,28.91,29.04,227200.0,18.7592,18.863,18.7592,18.8436,227200.0
2007-10-01 11:30:00,29.04,29.28,29.03,29.14,596400.0,18.8436,18.9993,18.8371,18.9084,596400.0
2007-10-01 12:00:00,29.14,29.2,29.09,29.18,279200.0,18.9084,18.9474,18.876,18.9344,279200.0
2007-10-01 12:30:00,29.2,29.23,29.13,29.19,173600.0,18.9474,18.9668,18.902,18.9409,173600.0
2007-10-01 13:00:00,29.2,29.33,29.18,29.29,325600.0,18.9474,19.0317,18.9344,19.0058,325600.0
2007-10-01 13:30:00,29.29,29.3,29.05,29.07,340400.0,19.0058,19.0123,18.85,18.863,340400.0
2007-10-01 14:00:00,29.07,29.11,28.93,28.99,295200.0,18.863,18.889,18.7722,18.8111,295200.0
2007-10-01 14:30:00,28.99,29.03,28.97,28.98,350400.0,18.8111,18.8371,18.7981,18.8046,350400.0
2007-10-01 15:00:00,28.97,29.03,28.96,29.02,247400.0,18.7981,18.8371,18.7916,18.8306,247400.0
2007-10-01 15:30:00,29.03,29.13,29.0,29.1,575600.0,18.8371,18.902,18.8176,18.8825,575600.0
2007-10-02 09:30:00,29.16,29.23,29.0,29.04,299800.0,18.9214,18.9668,18.8176,18.8436,299800.0
2007-10-02 10:00:00,29.04,29.08,28.76,28.76,563400.0,18.8436,18.8695,18.6619,18.6619,563400.0
2007-10-02 10:30:00,28.75,28.78,28.62,28.62,373200.0,18.6554,18.6748,18.571,18.571,373200.0
2007-10-02 11:00:00,28.61,28.75,28.53,28.72,489800.0,18.5645,18.6554,18.5126,18.6359,489800.0
2007-10-02 11:30:00,28.71,28.73,28.62,28.67,151800.0,18.6294,18.6424,18.571,18.6035,151800.0
2007-10-02 12:00:00,28.67,28.7,28.64,28.67,110400.0,18.6035,18.6229,18.584,18.6035,110400.0
2007-10-02 12:30:00,28.68,28.71,28.62,28.64,185200.0,18.61,18.6294,18.571,18.584,185200.0
2007-10-02 13:00:00,28.64,28.66,28.43,28.45,270000.0,18.584,18.597,18.4477,18.4607,270000.0
2007-10-02 13:30:00,28.46,28.53,28.44,28.51,185200.0,18.4672,18.5126,18.4542,18.4997,185200.0
2007-10-02 14:00:00,28.52,28.61,28.5,28.53,283200.0,18.5061,18.5645,18.4932,18.5126,283200.0
2007-10-02 14:30:00,28.53,28.58,28.5,28.55,169200.0,18.5126,18.5451,18.4932,18.5256,169200.0
2007-10-02 15:00:00,28.55,28.57,28.52,28.55,182800.0,18.5256,18.5386,18.5061,18.5256,182800.0
2007-10-02 15:30:00,28.54,28.61,28.51,28.61,352800.0,18.5191,18.5645,18.4997,18.5645,352800.0
2007-10-03 09:30:00,28.4,28.6,28.33,28.35,315000.0,18.4283,18.5581,18.3829,18.3958,315000.0
2007-10-03 10:00:00,28.35,28.57,28.35,28.49,229600.0,18.3958,18.5386,18.3958,18.4867,229600.0
2007-10-03 10:30:00,28.49,28.54,28.46,28.47,147200.0,18.4867,18.5191,18.4672,18.4737,147200.0
2007-10-03 11:00:00,28.48,28.51,28.39,28.4,127000.0,18.4802,18.4997,18.4218,18.4283,127000.0
2007-10-03 11:30:00,28.4,28.45,28.39,28.43,195200.0,18.4283,18.4607,18.4218,18.4477,195200.0
2007-10-03 12:00:00,28.43,28.43,28.25,28.25,213800.0,18.4477,18.4477,18.3309,18.3309,213800.0
2007-10-03 12:30:00,28.26,28.33,28.25,28.31,199000.0,18.3374,18.3829,18.3309,18.3699,199000.0
2007-10-03 13:00:00,28.32,28.32,28.27,28.27,284800.0,18.3764,18.3764,18.3439,18.3439,284800.0
2007-10-03 13:30:00,28.26,28.31,28.23,28.24,204400.0,18.3374,18.3699,18.318,18.3245,204400.0
2007-10-03 14:00:00,28.24,28.24,28.12,28.12,236000.0,18.3245,18.3245,18.2466,18.2466,236000.0
2007-10-03 14:30:00,28.13,28.24,28.12,28.24,186200.0,18.2531,18.3245,18.2466,18.3245,186200.0
2007-10-03 15:00:00,28.24,28.32,28.21,28.25,243000.0,18.3245,18.3764,18.305,18.3309,243000.0
2007-10-03 15:30:00,28.25,28.31,27.89,28.26,468800.0,18.3309,18.3699,18.0973,18.3374,468800.0
2007-10-04 09:30:00,28.4,28.7,28.38,28.68,349600.0,18.4283,18.6229,18.4153,18.61,349600.0
2007-10-04 10:00:00,28.69,28.81,28.65,28.78,282800.0,18.6165,18.6943,18.5905,18.6748,282800.0
2007-10-04 10:30:00,28.79,28.84,28.7,28.77,185000.0,18.6813,18.7138,18.6229,18.6684,185000.0
2007-10-04 11:00:00,28.78,28.78,28.68,28.69,138800.0,18.6748,18.6748,18.61,18.6165,138800.0
2007-10-04 11:30:00,28.7,28.77,28.69,28.72,95000.0,18.6229,18.6684,18.6165,18.6359,95000.0
2007-10-04 12:00:00,28.72,28.72,28.57,28.57,270000.0,18.6359,18.6359,18.5386,18.5386,270000.0
2007-10-04 12:30:00,28.57,28.6,28.54,28.55,181000.0,18.5386,18.5581,18.5191,18.5256,181000.0
2007-10-04 13:00:00,28.54,28.57,28.46,28.56,226000.0,18.5191,18.5386,18.4672,18.5321,226000.0
2007-10-04 13:30:00,28.56,28.7,28.56,28.59,221600.0,18.5321,18.6229,18.5321,18.5516,221600.0
2007-10-04 14:00:00,28.59,28.62,28.58,28.62,130000.0,18.5516,18.571,18.5451,18.571,130000.0
2007-10-04 14:30:00,28.62,28.65,28.61,28.65,187000.0,18.571,18.5905,18.5645,18.5905,187000.0
2007-10-04 15:00:00,28.65,28.68,28.64,28.67,294000.0,18.5905,18.61,18.584,18.6035,294000.0
2007-10-04 15:30:00,28.67,28.77,28.66,28.75,470200.0,18.6035,18.6684,18.597,18.6554,470200.0
2007-10-05 09:30:00,28.39,28.82,28.39,28.75,525000.0,18.4218,18.7008,18.4218,18.6554,525000.0
2007-10-05 10:00:00,28.75,28.8,28.73,28.77,306600.0,18.6554,18.6878,18.6424,18.6684,306600.0
2007-10-05 10:30:00,28.78,28.81,28.71,28.79,310200.0,18.6748,18.6943,18.6294,18.6813,310200.0
2007-10-05 11:00:00,28.79,28.9,28.78,28.85,177800.0,18.6813,18.7527,18.6748,18.7203,177800.0
2007-10-05 11:30:00,28.85,28.9,28.85,28.87,168600.0,18.7203,18.7527,18.7203,18.7332,168600.0
2007-10-05 12:00:00,28.86,28.98,28.85,28.98,163200.0,18.7268,18.8046,18.7203,18.8046,163200.0
2007-10-05 12:30:00,28.98,29.0,28.93,28.98,139400.0,18.8046,18.8176,18.7722,18.8046,139400.0
2007-10-05 13:00:00,28.99,29.0,28.94,29.0,112400.0,18.8111,18.8176,18.7787,18.8176,112400.0
2007-10-05 13:30:00,29.0,29.13,28.99,29.1,161600.0,18.8176,18.902,18.8111,18.8825,161600.0
2007-10-05 14:00:00,29.1,29.13,29.09,29.1,568600.0,18.8825,18.902,18.876,18.8825,568600.0
2007-10-05 14:30:00,29.1,29.11,29.04,29.06,214200.0,18.8825,18.889,18.8436,18.8565,214200.0
2007-10-05 15:00:00,29.06,29.1,28.99,29.0,248600.0,18.8565,18.8825,18.8111,18.8176,248600.0
2007-10-05 15:30:00,29.0,29.09,28.86,28.88,539600.0,18.8176,18.876,18.7268,18.7397,539600.0
2007-10-08 09:30:00,28.84,28.9,28.73,28.81,221800.0,18.7138,18.7527,18.6424,18.6943,221800.0
2007-10-08 10:00:00,28.79,28.83,28.73,28.73,101000.0,18.6813,18.7073,18.6424,18.6424,101000.0
2007-10-08 10:30:00,28.74,28.75,28.68,28.73,87200.0,18.6489,18.6554,18.61,18.6424,87200.0
2007-10-08 11:00:00,28.72,28.75,28.65,28.7,94600.0,18.6359,18.6554,18.5905,18.6229,94600.0
2007-10-08 11:30:00,28.7,28.8,28.69,28.75,85200.0,18.6229,18.6878,18.6165,18.6554,85200.0
2007-10-08 12:00:00,28.75,28.8,28.72,28.77,51000.0,18.6554,18.6878,18.6359,18.6684,51000.0
2007-10-08 12:30:00,28.79,28.82,28.78,28.8,50400.0,18.6813,18.7008,18.6748,18.6878,50400.0
2007-10-08 13:00:00,28.8,28.83,28.77,28.82,42600.0,18.6878,18.7073,18.6684,18.7008,42600.0
2007-10-08 13:30:00,28.82,28.85,28.75,28.79,53000.0,18.7008,18.7203,18.6554,18.6813,53000.0
2007-10-08 14:00:00,28.78,28.82,28.73,28.8,56400.0,18.6748,18.7008,18.6424,18.6878,56400.0
2007-10-08 14:30:00,28.8,28.84,28.75,28.79,51600.0,18.6878,18.7138,18.6554,18.6813,51600.0
2007-10-08 15:00:00,28.79,28.8,28.76,28.78,57800.0,18.6813,18.6878,18.6619,18.6748,57800.0
2007-10-08 15:30:00,28.77,28.83,28.75,28.8,178600.0,18.6684,18.7073,18.6554,18.6878,178600.0
2007-10-09 09:30:00,28.91,29.02,28.88,28.9,299800.0,18.7592,18.8306,18.7397,18.7527,299800.0
2007-10-09 10:00:00,28.9,29.02,28.9,29.02,230600.0,18.7527,18.8306,18.7527,18.8306,230600.0
2007-10-09 10:30:00,29.01,29.11,29.0,29.09,195000.0,18.8241,18.889,18.8176,18.876,195000.0
2007-10-09 11:00:00,29.08,29.17,29.08,29.16,163400.0,18.8695,18.9279,18.8695,18.9214,163400.0
2007-10-09 11:30:00,29.16,29.21,29.14,29.17,149800.0,18.9214,18.9539,18.9084,18.9279,149800.0
2007-10-09 12:00:00,29.18,29.2,29.15,29.15,142400.0,18.9344,18.9474,18.9149,18.9149,142400.0
2007-10-09 12:30:00,29.16,29.16,29.1,29.1,224000.0,18.9214,18.9214,18.8825,18.8825,224000.0
2007-10-09 13:00:00,29.1,29.11,29.04,29.05,144600.0,18.8825,18.889,18.8436,18.85,144600.0
2007-10-09 13:30:00,29.05,29.13,29.02,29.12,165200.0,18.85,18.902,18.8306,18.8955,165200.0
2007-10-09 14:00:00,29.12,29.2,29.07,29.15,281400.0,18.8955,18.9474,18.863,18.9149,281400.0
2007-10-09 14:30:00,29.15,29.21,29.15,29.2,194400.0,18.9149,18.9539,18.9149,18.9474,194400.0
2007-10-09 15:00:00,29.2,29.23,29.15,29.17,227600.0,18.9474,18.9668,18.9149,18.9279,227600.0
2007-10-09 15:30:00,29.18,29.2,29.16,29.18,391800.0,18.9344,18.9474,18.9214,18.9344,391800.0
2007-10-10 09:30:00,29.17,29.17,28.94,28.96,231000.0,18.9279,18.9279,18.7787,18.7916,231000.0
2007-10-10 10:00:00,28.97,29.03,28.93,29.0,152400.0,18.7981,18.8371,18.7722,18.8176,152400.0
2007-10-10 10:30:00,29.0,29.03,28.93,28.95,84000.0,18.8176,18.8371,18.7722,18.7852,84000.0
2007-10-10 11:00:00,28.97,29.05,28.96,29.0,84800.0,18.7981,18.85,18.7916,18.8176,84800.0
2007-10-10 11:30:00,29.0,29.03,28.88,28.9,120400.0,18.8176,18.8371,18.7397,18.7527,120400.0
2007-10-10 12:00:00,28.91,28.92,28.85,28.89,112600.0,18.7592,18.7657,18.7203,18.7462,112600.0
2007-10-10 12:30:00,28.89,29.01,28.89,29.0,119400.0,18.7462,18.8241,18.7462,18.8176,119400.0
2007-10-10 13:00:00,29.0,29.02,28.97,28.98,153000.0,18.8176,18.8306,18.7981,18.8046,153000.0
2007-10-10 13:30:00,28.98,29.02,28.98,29.0,150400.0,18.8046,18.8306,18.8046,18.8176,150400.0
2007-10-10 14:00:00,29.0,29.01,28.93,28.98,134600.0,18.8176,18.8241,18.7722,18.8046,134600.0
2007-10-10 14:30:00,28.98,29.08,28.97,29.04,158400.0,18.8046,18.8695,18.7981,18.8436,158400.0
2007-10-10 15:00:00,29.02,29.12,29.02,29.09,211600.0,18.8306,18.8955,18.8306,18.876,211600.0
2007-10-10 15:30:00,29.09,29.17,29.05,29.08,404800.0,18.876,18.9279,18.85,18.8695,404800.0
2007-10-11 09:30:00,29.15,29.25,29.11,29.17,188200.0,18.9149,18.9798,18.889,18.9279,188200.0
2007-10-11 10:00:00,29.17,29.33,29.13,29.33,172600.0,18.9279,19.0317,18.902,19.0317,172600.0
2007-10-11 10:30:00,29.33,29.45,29.28,29.31,264400.0,19.0317,19.1096,18.9993,19.0188,264400.0
2007-10-11 11:00:00,29.32,29.33,29.23,29.29,152600.0,19.0252,19.0317,18.9668,19.0058,152600.0
2007-10-11 11:30:00,29.29,29.34,29.28,29.29,270200.0,19.0058,19.0382,18.9993,19.0058,270200.0
2007-10-11 12:00:00,29.29,29.33,29.25,29.27,104400.0,19.0058,19.0317,18.9798,18.9928,104400.0
2007-10-11 12:30:00,29.28,29.32,29.27,29.3,142800.0,18.9993,19.0252,18.9928,19.0123,142800.0
2007-10-11 13:00:00,29.29,29.32,29.27,29.29,229800.0,19.0058,19.0252,18.9928,19.0058,229800.0
2007-10-11 13:30:00,29.29,29.29,29.22,29.24,107600.0,19.0058,19.0058,18.9604,18.9733,107600.0
2007-10-11 14:00:00,29.24,29.26,29.0,29.03,299400.0,18.9733,18.9863,18.8176,18.8371,299400.0
2007-10-11 14:30:00,29.03,29.1,28.93,28.99,313600.0,18.8371,18.8825,18.7722,18.8111,313600.0
2007-10-11 15:00:00,29.0,29.0,28.61,28.68,443200.0,18.8176,18.8176,18.5645,18.61,443200.0
2007-10-11 15:30:00,28.67,28.88,28.61,28.82,699000.0,18.6035,18.7397,18.5645,18.7008,699000.0
2007-10-12 09:30:00,28.66,28.93,28.66,28.86,146200.0,18.597,18.7722,18.597,18.7268,146200.0
2007-10-12 10:00:00,28.86,29.0,28.81,28.92,149400.0,18.7268,18.8176,18.6943,18.7657,149400.0
2007-10-12 10:30:00,28.93,28.93,28.8,28.86,98600.0,18.7722,18.7722,18.6878,18.7268,98600.0
2007-10-12 11:00:00,28.86,29.06,28.85,29.04,180200.0,18.7268,18.8565,18.7203,18.8436,180200.0
2007-10-12 11:30:00,29.04,29.08,28.87,28.88,120800.0,18.8436,18.8695,18.7332,18.7397,120800.0
2007-10-12 12:00:00,28.87,28.98,28.82,28.95,101800.0,18.7332,18.8046,18.7008,18.7852,101800.0
2007-10-12 12:30:00,28.94,28.94,28.82,28.83,133800.0,18.7787,18.7787,18.7008,18.7073,133800.0
2007-10-12 13:00:00,28.84,28.84,28.75,28.84,77800.0,18.7138,18.7138,18.6554,18.7138,77800.0
2007-10-12 13:30:00,28.84,28.95,28.83,28.92,113000.0,18.7138,18.7852,18.7073,18.7657,113000.0
2007-10-12 14:00:00,28.91,28.98,28.89,28.92,134400.0,18.7592,18.8046,18.7462,18.7657,134400.0
2007-10-12 14:30:00,28.92,28.98,28.84,28.89,125600.0,18.7657,18.8046,18.7138,18.7462,125600.0
2007-10-12 15:00:00,28.89,28.94,28.84,28.87,133800.0,18.7462,18.7787,18.7138,18.7332,133800.0
2007-10-12 15:30:00,28.87,28.93,28.81,28.93,278200.0,18.7332,18.7722,18.6943,18.7722,278200.0
2007-10-15 09:30:00,29.01,29.17,28.92,29.01,351400.0,18.8241,18.9279,18.7657,18.8241,351400.0
2007-10-15 10:00:00,29.01,29.05,28.98,28.99,215400.0,18.8241,18.85,18.8046,18.8111,215400.0
2007-10-15 10:30:00,28.99,29.0,28.93,28.93,224200.0,18.8111,18.8176,18.7722,18.7722,224200.0
2007-10-15 11:00:00,28.95,28.95,28.74,28.75,321600.0,18.7852,18.7852,18.6489,18.6554,321600.0
2007-10-15 11:30:00,28.76,28.89,28.75,28.89,141200.0,18.6619,18.7462,18.6554,18.7462,141200.0
2007-10-15 12:00:00,28.89,28.98,28.81,28.81,193200.0,18.7462,18.8046,18.6943,18.6943,193200.0
2007-10-15 12:30:00,28.81,28.82,28.65,28.66,214400.0,18.6943,18.7008,18.5905,18.597,214400.0
2007-10-15 13:00:00,28.66,28.74,28.65,28.74,136600.0,18.597,18.6489,18.5905,18.6489,136600.0
2007-10-15 13:30:00,28.74,28.9,28.74,28.9,161200.0,18.6489,18.7527,18.6489,18.7527,161200.0
2007-10-15 14:00:00,28.9,28.91,28.74,28.82,313400.0,18.7527,18.7592,18.6489,18.7008,313400.0
2007-10-15 14:30:00,28.82,28.85,28.81,28.85,199400.0,18.7008,18.7203,18.6943,18.7203,199400.0
2007-10-15 15:00:00,28.85,28.89,28.7,28.75,316200.0,18.7203,18.7462,18.6229,18.6554,316200.0
2007-10-15 15:30:00,28.74,28.93,28.74,28.89,448200.0,18.6489,18.7722,18.6489,18.7462,448200.0
2007-10-16 09:30:00,28.86,29.01,28.75,28.75,225800.0,18.7268,18.8241,18.6554,18.6554,225800.0
2007-10-16 10:00:00,28.75,28.78,28.52,28.68,246400.0,18.6554,18.6748,18.5061,18.61,246400.0
2007-10-16 10:30:00,28.68,28.82,28.68,28.74,230000.0,18.61,18.7008,18.61,18.6489,230000.0
2007-10-16 11:00:00,28.74,28.9,28.73,28.89,225200.0,18.6489,18.7527,18.6424,18.7462,225200.0
2007-10-16 11:30:00,28.9,28.93,28.79,28.81,185200.0,18.7527,18.7722,18.6813,18.6943,185200.0
2007-10-16 12:00:00,28.81,28.89,28.79,28.83,161800.0,18.6943,18.7462,18.6813,18.7073,161800.0
2007-10-16 12:30:00,28.83,28.9,28.8,28.88,72600.0,18.7073,18.7527,18.6878,18.7397,72600.0
2007-10-16 13:00:00,28.88,28.88,28.72,28.79,110000.0,18.7397,18.7397,18.6359,18.6813,110000.0
2007-10-16 13:30:00,28.78,28.89,28.71,28.79,106600.0,18.6748,18.7462,18.6294,18.6813,106600.0
2007-10-16 14:00:00,28.79,28.86,28.75,28.75,154800.0,18.6813,18.7268,18.6554,18.6554,154800.0
2007-10-16 14:30:00,28.75,28.78,28.7,28.7,125600.0,18.6554,18.6748,18.6229,18.6229,125600.0
2007-10-16 15:00:00,28.71,28.72,28.58,28.62,202800.0,18.6294,18.6359,18.5451,18.571,202800.0
2007-10-16 15:30:00,28.61,28.71,28.56,28.64,402800.0,18.5645,18.6294,18.5321,18.584,402800.0
2007-10-17 09:30:00,28.9,29.05,28.89,28.93,220800.0,18.7527,18.85,18.7462,18.7722,220800.0
2007-10-17 10:00:00,28.93,29.05,28.91,29.0,117800.0,18.7722,18.85,18.7592,18.8176,117800.0
2007-10-17 10:30:00,28.99,29.15,28.82,28.84,198800.0,18.8111,18.9149,18.7008,18.7138,198800.0
2007-10-17 11:00:00,28.84,28.84,28.66,28.68,184600.0,18.7138,18.7138,18.597,18.61,184600.0
2007-10-17 11:30:00,28.68,28.8,28.65,28.75,227600.0,18.61,18.6878,18.5905,18.6554,227600.0
2007-10-17 12:00:00,28.75,28.84,28.7,28.7,315800.0,18.6554,18.7138,18.6229,18.6229,315800.0
2007-10-17 12:30:00,28.71,28.78,28.71,28.72,640200.0,18.6294,18.6748,18.6294,18.6359,640200.0
2007-10-17 13:00:00,28.72,28.77,28.61,28.65,216000.0,18.6359,18.6684,18.5645,18.5905,216000.0
2007-10-17 13:30:00,28.65,28.72,28.43,28.43,233200.0,18.5905,18.6359,18.4477,18.4477,233200.0
2007-10-17 14:00:00,28.43,28.56,28.39,28.48,473600.0,18.4477,18.5321,18.4218,18.4802,473600.0
2007-10-17 14:30:00,28.48,28.57,28.41,28.54,179800.0,18.4802,18.5386,18.4348,18.5191,179800.0
2007-10-17 15:00:00,28.55,28.79,28.53,28.71,257200.0,18.5256,18.6813,18.5126,18.6294,257200.0
2007-10-17 15:30:00,28.71,28.82,28.57,28.78,485400.0,18.6294,18.7008,18.5386,18.6748,485400.0
2007-10-18 09:30:00,28.69,28.8,28.54,28.69,209000.0,18.6165,18.6878,18.5191,18.6165,209000.0
2007-10-18 10:00:00,28.67,28.78,28.61,28.77,108200.0,18.6035,18.6748,18.5645,18.6684,108200.0
2007-10-18 10:30:00,28.79,28.88,28.72,28.83,158800.0,18.6813,18.7397,18.6359,18.7073,158800.0
2007-10-18 11:00:00,28.83,28.87,28.65,28.67,114600.0,18.7073,18.7332,18.5905,18.6035,114600.0
2007-10-18 11:30:00,28.67,28.77,28.67,28.7,138800.0,18.6035,18.6684,18.6035,18.6229,138800.0
2007-10-18 12:00:00,28.7,28.75,28.67,28.73,148000.0,18.6229,18.6554,18.6035,18.6424,148000.0
2007-10-18 12:30:00,28.75,28.8,28.72,28.74,93600.0,18.6554,18.6878,18.6359,18.6489,93600.0
2007-10-18 13:00:00,28.74,28.81,28.72,28.77,64600.0,18.6489,18.6943,18.6359,18.6684,64600.0
2007-10-18 13:30:00,28.77,28.99,28.76,28.97,155600.0,18.6684,18.8111,18.6619,18.7981,155600.0
2007-10-18 14:00:00,28.97,29.11,28.96,29.01,207200.0,18.7981,18.889,18.7916,18.8241,207200.0
2007-10-18 14:30:00,29.0,29.0,28.87,28.88,115400.0,18.8176,18.8176,18.7332,18.7397,115400.0
2007-10-18 15:00:00,28.88,29.04,28.86,28.95,218800.0,18.7397,18.8436,18.7268,18.7852,218800.0
2007-10-18 15:30:00,28.94,29.04,28.91,28.95,388000.0,18.7787,18.8436,18.7592,18.7852,388000.0
2007-10-19 09:30:00,28.86,28.89,28.79,28.84,947400.0,18.7268,18.7462,18.6813,18.7138,947400.0
2007-10-19 10:00:00,28.84,28.86,28.61,28.61,303800.0,18.7138,18.7268,18.5645,18.5645,303800.0
2007-10-19 10:30:00,28.63,28.66,28.53,28.54,225000.0,18.5775,18.597,18.5126,18.5191,225000.0
2007-10-19 11:00:00,28.55,28.63,28.52,28.6,181800.0,18.5256,18.5775,18.5061,18.5581,181800.0
2007-10-19 11:30:00,28.6,28.83,28.57,28.77,190000.0,18.5581,18.7073,18.5386,18.6684,190000.0
2007-10-19 12:00:00,28.76,28.82,28.63,28.77,200600.0,18.6619,18.7008,18.5775,18.6684,200600.0
2007-10-19 12:30:00,28.77,28.82,28.72,28.77,185600.0,18.6684,18.7008,18.6359,18.6684,185600.0
2007-10-19 13:00:00,28.75,28.8,28.55,28.64,204600.0,18.6554,18.6878,18.5256,18.584,204600.0
2007-10-19 13:30:00,28.62,28.66,28.57,28.59,164600.0,18.571,18.597,18.5386,18.5516,164600.0
2007-10-19 14:00:00,28.59,28.59,28.47,28.5,212200.0,18.5516,18.5516,18.4737,18.4932,212200.0
2007-10-19 14:30:00,28.52,28.6,28.47,28.54,266800.0,18.5061,18.5581,18.4737,18.5191,266800.0
2007-10-19 15:00:00,28.54,28.64,28.45,28.47,389600.0,18.5191,18.584,18.4607,18.4737,389600.0
2007-10-19 15:30:00,28.46,28.58,28.31,28.36,688400.0,18.4672,18.5451,18.3699,18.4023,688400.0
2007-10-22 09:30:00,28.24,28.61,28.17,28.5,354600.0,18.3245,18.5645,18.279,18.4932,354600.0
2007-10-22 10:00:00,28.52,28.74,28.45,28.66,169600.0,18.5061,18.6489,18.4607,18.597,169600.0
2007-10-22 10:30:00,28.67,28.84,28.53,28.82,367600.0,18.6035,18.7138,18.5126,18.7008,367600.0
2007-10-22 11:00:00,28.82,29.06,28.75,29.05,471200.0,18.7008,18.8565,18.6554,18.85,471200.0
2007-10-22 11:30:00,29.06,29.11,28.95,28.97,425600.0,18.8565,18.889,18.7852,18.7981,425600.0
2007-10-22 12:00:00,28.97,28.99,28.79,28.9,410600.0,18.7981,18.8111,18.6813,18.7527,410600.0
2007-10-22 12:30:00,28.89,29.13,28.83,29.1,260000.0,18.7462,18.902,18.7073,18.8825,260000.0
2007-10-22 13:00:00,29.09,29.16,29.04,29.1,599200.0,18.876,18.9214,18.8436,18.8825,599200.0
2007-10-22 13:30:00,29.11,29.16,28.9,29.05,304200.0,18.889,18.9214,18.7527,18.85,304200.0
2007-10-22 14:00:00,29.06,29.12,29.01,29.02,145400.0,18.8565,18.8955,18.8241,18.8306,145400.0
2007-10-22 14:30:00,29.02,29.13,28.98,29.05,406800.0,18.8306,18.902,18.8046,18.85,406800.0
2007-10-22 15:00:00,29.05,29.1,28.96,29.03,326800.0,18.85,18.8825,18.7916,18.8371,326800.0
2007-10-22 15:30:00,29.03,29.18,28.98,29.16,479600.0,18.8371,18.9344,18.8046,18.9214,479600.0
2007-10-23 09:30:00,29.18,29.42,28.97,29.04,607000.0,18.9344,19.0901,18.7981,18.8436,607000.0
2007-10-23 10:00:00,29.05,29.32,29.02,29.04,226400.0,18.85,19.0252,18.8306,18.8436,226400.0
2007-10-23 10:30:00,29.06,29.33,28.99,29.17,343200.0,18.8565,19.0317,18.8111,18.9279,343200.0
2007-10-23 11:00:00,29.17,29.19,28.96,29.07,173800.0,18.9279,18.9409,18.7916,18.863,173800.0
2007-10-23 11:30:00,29.06,29.31,29.0,29.27,183000.0,18.8565,19.0188,18.8176,18.9928,183000.0
2007-10-23 12:00:00,29.27,29.33,29.07,29.17,144200.0,18.9928,19.0317,18.863,18.9279,144200.0
2007-10-23 12:30:00,29.16,29.23,29.04,29.09,204200.0,18.9214,18.9668,18.8436,18.876,204200.0
2007-10-23 13:00:00,29.07,29.25,29.06,29.1,124600.0,18.863,18.9798,18.8565,18.8825,124600.0
2007-10-23 13:30:00,29.1,29.25,29.09,29.23,180800.0,18.8825,18.9798,18.876,18.9668,180800.0
2007-10-23 14:00:00,29.24,29.4,29.22,29.34,477200.0,18.9733,19.0772,18.9604,19.0382,477200.0
2007-10-23 14:30:00,29.34,29.43,29.34,29.37,339000.0,19.0382,19.0966,19.0382,19.0577,339000.0
2007-10-23 15:00:00,29.36,29.43,29.3,29.36,659000.0,19.0512,19.0966,19.0123,19.0512,659000.0
2007-10-23 15:30:00,29.36,29.64,29.35,29.61,928400.0,19.0512,19.2329,19.0447,19.2134,928400.0
2007-10-24 09:30:00,29.5,30.0,29.31,29.93,679800.0,19.142,19.4665,19.0188,19.4211,679800.0
2007-10-24 10:00:00,29.92,30.04,29.81,29.87,604400.0,19.4146,19.4924,19.3432,19.3821,604400.0
2007-10-24 10:30:00,29.85,29.95,29.52,29.55,690200.0,19.3692,19.434,19.155,19.1745,690200.0
2007-10-24 11:00:00,29.55,29.55,28.9,29.14,865400.0,19.1745,19.1745,18.7527,18.9084,865400.0
2007-10-24 11:30:00,29.14,29.4,29.12,29.21,627000.0,18.9084,19.0772,18.8955,18.9539,627000.0
2007-10-24 12:00:00,29.21,29.4,29.14,29.38,388800.0,18.9539,19.0772,18.9084,19.0642,388800.0
2007-10-24 12:30:00,29.38,29.56,29.36,29.52,631200.0,19.0642,19.181,19.0512,19.155,631200.0
2007-10-24 13:00:00,29.54,29.67,29.48,29.59,554800.0,19.168,19.2524,19.1291,19.2004,554800.0
2007-10-24 13:30:00,29.58,29.9,29.56,29.83,461000.0,19.194,19.4016,19.181,19.3562,461000.0
2007-10-24 14:00:00,29.83,30.0,29.82,29.97,1311600.0,19.3562,19.4665,19.3497,19.447,1311600.0
2007-10-24 14:30:00,29.97,30.63,29.96,30.5,1949800.0,19.447,19.8753,19.4405,19.7909,1949800.0
2007-10-24 15:00:00,30.51,30.7,30.29,30.66,1264800.0,19.7974,19.9207,19.6547,19.8947,1264800.0
2007-10-24 15:30:00,30.66,30.95,30.49,30.93,1789000.0,19.8947,20.0829,19.7844,20.0699,1789000.0
2007-10-25 09:30:00,30.57,31.0,30.5,30.56,550600.0,19.8363,20.1154,19.7909,19.8299,550600.0
2007-10-25 10:00:00,30.55,30.97,30.54,30.81,653000.0,19.8234,20.0959,19.8169,19.9921,653000.0
2007-10-25 10:30:00,30.8,30.83,30.67,30.74,495000.0,19.9856,20.0051,19.9012,19.9467,495000.0
2007-10-25 11:00:00,30.74,30.76,30.5,30.56,296000.0,19.9467,19.9596,19.7909,19.8299,296000.0
2007-10-25 11:30:00,30.55,30.69,30.42,30.48,277200.0,19.8234,19.9142,19.739,19.778,277200.0
2007-10-25 12:00:00,30.48,30.56,30.42,30.45,391600.0,19.778,19.8299,19.739,19.7585,391600.0
2007-10-25 12:30:00,30.45,30.45,30.33,30.36,335600.0,19.7585,19.7585,19.6806,19.7001,335600.0
2007-10-25 13:00:00,30.35,30.41,30.18,30.27,348800.0,19.6936,19.7325,19.5833,19.6417,348800.0
2007-10-25 13:30:00,30.28,30.38,30.18,30.34,277200.0,19.6482,19.7131,19.5833,19.6871,277200.0
2007-10-25 14:00:00,30.34,30.66,30.28,30.66,426800.0,19.6871,19.8947,19.6482,19.8947,426800.0
2007-10-25 14:30:00,30.67,30.85,30.5,30.84,504600.0,19.9012,20.018,19.7909,20.0115,504600.0
2007-10-25 15:00:00,30.84,30.88,30.75,30.85,584200.0,20.0115,20.0375,19.9531,20.018,584200.0
2007-10-25 15:30:00,30.84,30.92,30.76,30.86,778800.0,20.0115,20.0635,19.9596,20.0245,778800.0
2007-10-26 09:30:00,31.13,31.25,30.86,30.97,421600.0,20.1997,20.2776,20.0245,20.0959,421600.0
2007-10-26 10:00:00,30.98,30.98,30.77,30.97,347200.0,20.1024,20.1024,19.9661,20.0959,347200.0
2007-10-26 10:30:00,30.98,31.02,30.83,30.92,447800.0,20.1024,20.1283,20.0051,20.0635,447800.0
2007-10-26 11:00:00,30.92,31.03,30.9,30.97,444400.0,20.0635,20.1348,20.0505,20.0959,444400.0
2007-10-26 11:30:00,30.98,31.04,30.82,30.89,257200.0,20.1024,20.1413,19.9986,20.044,257200.0
2007-10-26 12:00:00,30.88,30.9,30.78,30.79,262800.0,20.0375,20.0505,19.9726,19.9791,262800.0
2007-10-26 12:30:00,30.79,30.92,30.78,30.87,296400.0,19.9791,20.0635,19.9726,20.031,296400.0
2007-10-26 13:00:00,30.88,30.95,30.8,30.81,227600.0,20.0375,20.0829,19.9856,19.9921,227600.0
2007-10-26 13:30:00,30.82,30.88,30.75,30.8,285800.0,19.9986,20.0375,19.9531,19.9856,285800.0
2007-10-26 14:00:00,30.81,30.92,30.75,30.81,403800.0,19.9921,20.0635,19.9531,19.9921,403800.0
2007-10-26 14:30:00,30.8,30.92,30.77,30.83,374400.0,19.9856,20.0635,19.9661,20.0051,374400.0
2007-10-26 15:00:00,30.83,30.86,30.75,30.77,674600.0,20.0051,20.0245,19.9531,19.9661,674600.0
2007-10-26 15:30:00,30.77,30.97,30.77,30.93,1185800.0,19.9661,20.0959,19.9661,20.0699,1185800.0
2007-10-29 09:30:00,31.19,31.2,31.02,31.11,510000.0,20.2387,20.2451,20.1283,20.1867,510000.0
2007-10-29 10:00:00,31.11,31.14,31.0,31.11,534800.0,20.1867,20.2062,20.1154,20.1867,534800.0
2007-10-29 10:30:00,31.11,31.19,31.04,31.16,473000.0,20.1867,20.2387,20.1413,20.2192,473000.0
2007-10-29 11:00:00,31.15,31.18,31.06,31.14,272000.0,20.2127,20.2322,20.1543,20.2062,272000.0
2007-10-29 11:30:00,31.14,31.15,31.04,31.1,324200.0,20.2062,20.2127,20.1413,20.1803,324200.0
2007-10-29 12:00:00,31.1,31.2,31.1,31.17,132000.0,20.1803,20.2451,20.1803,20.2257,132000.0
2007-10-29 12:30:00,31.16,31.17,31.08,31.1,470200.0,20.2192,20.2257,20.1673,20.1803,470200.0
2007-10-29 13:00:00,31.1,31.15,31.09,31.11,413200.0,20.1803,20.2127,20.1738,20.1867,413200.0
2007-10-29 13:30:00,31.11,31.14,31.1,31.14,263400.0,20.1867,20.2062,20.1803,20.2062,263400.0
2007-10-29 14:00:00,31.14,31.16,31.11,31.11,437000.0,20.2062,20.2192,20.1867,20.1867,437000.0
2007-10-29 14:30:00,31.11,31.13,31.06,31.07,352000.0,20.1867,20.1997,20.1543,20.1608,352000.0
2007-10-29 15:00:00,31.07,31.11,31.06,31.11,555400.0,20.1608,20.1867,20.1543,20.1867,555400.0
2007-10-29 15:30:00,31.11,31.15,31.0,31.06,907000.0,20.1867,20.2127,20.1154,20.1543,907000.0
2007-10-30 09:30:00,30.9,31.18,30.88,31.16,266400.0,20.0505,20.2322,20.0375,20.2192,266400.0
2007-10-30 10:00:00,31.16,31.23,31.07,31.11,297600.0,20.2192,20.2646,20.1608,20.1867,297600.0
2007-10-30 10:30:00,31.11,31.13,31.04,31.05,302600.0,20.1867,20.1997,20.1413,20.1478,302600.0
2007-10-30 11:00:00,31.05,31.07,30.93,30.95,302800.0,20.1478,20.1608,20.0699,20.0829,302800.0
2007-10-30 11:30:00,30.95,30.97,30.82,30.89,511400.0,20.0829,20.0959,19.9986,20.044,511400.0
2007-10-30 12:00:00,30.89,30.93,30.86,30.89,204200.0,20.044,20.0699,20.0245,20.044,204200.0
2007-10-30 12:30:00,30.89,30.95,30.87,30.9,152400.0,20.044,20.0829,20.031,20.0505,152400.0
2007-10-30 13:00:00,30.9,30.95,30.88,30.89,300800.0,20.0505,20.0829,20.0375,20.044,300800.0
2007-10-30 13:30:00,30.89,30.96,30.83,30.89,310800.0,20.044,20.0894,20.0051,20.044,310800.0
2007-10-30 14:00:00,30.89,30.96,30.89,30.93,338400.0,20.044,20.0894,20.044,20.0699,338400.0
2007-10-30 14:30:00,30.94,31.07,30.92,31.0,414400.0,20.0764,20.1608,20.0635,20.1154,414400.0
2007-10-30 15:00:00,30.99,31.05,30.98,31.0,303000.0,20.1089,20.1478,20.1024,20.1154,303000.0
2007-10-30 15:30:00,31.0,31.06,30.98,31.03,736000.0,20.1154,20.1543,20.1024,20.1348,736000.0
2007-10-31 09:30:00,30.91,31.13,30.82,30.91,413600.0,20.057,20.1997,19.9986,20.057,413600.0
2007-10-31 10:00:00,30.91,31.05,30.86,31.02,234400.0,20.057,20.1478,20.0245,20.1283,234400.0
2007-10-31 10:30:00,31.02,31.02,30.82,30.85,309800.0,20.1283,20.1283,19.9986,20.018,309800.0
2007-10-31 11:00:00,30.85,30.91,30.83,30.86,262000.0,20.018,20.057,20.0051,20.0245,262000.0
2007-10-31 11:30:00,30.87,30.88,30.78,30.8,256400.0,20.031,20.0375,19.9726,19.9856,256400.0
2007-10-31 12:00:00,30.79,30.89,30.73,30.84,313000.0,19.9791,20.044,19.9402,20.0115,313000.0
2007-10-31 12:30:00,30.84,30.86,30.81,30.85,172800.0,20.0115,20.0245,19.9921,20.018,172800.0
2007-10-31 13:00:00,30.85,31.07,30.84,31.03,304000.0,20.018,20.1608,20.0115,20.1348,304000.0
2007-10-31 13:30:00,31.03,31.04,30.93,30.97,174000.0,20.1348,20.1413,20.0699,20.0959,174000.0
2007-10-31 14:00:00,30.99,31.13,30.81,30.96,711000.0,20.1089,20.1997,19.9921,20.0894,711000.0
2007-10-31 14:30:00,30.98,31.46,30.88,31.39,741200.0,20.1024,20.4139,20.0375,20.3684,741200.0
2007-10-31 15:00:00,31.37,31.43,31.1,31.16,483800.0,20.3555,20.3944,20.1803,20.2192,483800.0
2007-10-31 15:30:00,31.15,31.47,31.13,31.43,1139400.0,20.2127,20.4203,20.1997,20.3944,1139400.0
2007-11-01 09:30:00,31.25,31.37,30.93,31.33,596200.0,20.2776,20.3555,20.0699,20.3295,596200.0
2007-11-01 10:00:00,31.32,31.48,31.12,31.41,442400.0,20.323,20.4268,20.1932,20.3814,442400.0
2007-11-01 10:30:00,31.41,31.63,31.4,31.41,609600.0,20.3814,20.5242,20.3749,20.3814,609600.0
2007-11-01 11:00:00,31.4,31.41,31.27,31.39,569800.0,20.3749,20.3814,20.2906,20.3684,569800.0
2007-11-01 11:30:00,31.39,31.39,31.23,31.36,322200.0,20.3684,20.3684,20.2646,20.349,322200.0
2007-11-01 12:00:00,31.36,31.43,31.33,31.33,278000.0,20.349,20.3944,20.3295,20.3295,278000.0
2007-11-01 12:30:00,31.34,31.36,31.28,31.32,212000.0,20.336,20.349,20.2971,20.323,212000.0
2007-11-01 13:00:00,31.32,31.37,31.23,31.23,267000.0,20.323,20.3555,20.2646,20.2646,267000.0
2007-11-01 13:30:00,31.23,31.32,31.11,31.24,356600.0,20.2646,20.323,20.1867,20.2711,356600.0
2007-11-01 14:00:00,31.24,31.34,31.2,31.25,314200.0,20.2711,20.336,20.2451,20.2776,314200.0
2007-11-01 14:30:00,31.25,31.37,31.24,31.31,247600.0,20.2776,20.3555,20.2711,20.3165,247600.0
2007-11-01 15:00:00,31.3,31.33,31.07,31.08,550000.0,20.31,20.3295,20.1608,20.1673,550000.0
2007-11-01 15:30:00,31.07,31.14,30.99,31.05,899800.0,20.1608,20.2062,20.1089,20.1478,899800.0
2007-11-02 09:30:00,30.88,31.04,30.43,30.74,994800.0,20.0375,20.1413,19.7455,19.9467,994800.0
2007-11-02 10:00:00,30.74,31.0,30.61,30.9,451400.0,19.9467,20.1154,19.8623,20.0505,451400.0
2007-11-02 10:30:00,30.89,30.99,30.68,30.89,345800.0,20.044,20.1089,19.9077,20.044,345800.0
2007-11-02 11:00:00,30.88,31.0,30.65,30.65,376400.0,20.0375,20.1154,19.8883,19.8883,376400.0
2007-11-02 11:30:00,30.66,30.83,30.54,30.78,381400.0,19.8947,20.0051,19.8169,19.9726,381400.0
2007-11-02 12:00:00,30.78,30.88,30.7,30.85,281800.0,19.9726,20.0375,19.9207,20.018,281800.0
2007-11-02 12:30:00,30.85,31.3,30.85,31.3,489800.0,20.018,20.31,20.018,20.31,489800.0
2007-11-02 13:00:00,31.28,31.36,31.06,31.08,347000.0,20.2971,20.349,20.1543,20.1673,347000.0
2007-11-02 13:30:00,31.07,31.17,31.0,31.1,231800.0,20.1608,20.2257,20.1154,20.1803,231800.0
2007-11-02 14:00:00,31.09,31.11,30.91,30.95,426000.0,20.1738,20.1867,20.057,20.0829,426000.0
2007-11-02 14:30:00,30.94,30.95,30.78,30.86,409400.0,20.0764,20.0829,19.9726,20.0245,409400.0
2007-11-02 15:00:00,30.85,31.03,30.73,30.91,443000.0,20.018,20.1348,19.9402,20.057,443000.0
2007-11-02 15:30:00,30.9,31.24,30.86,31.23,687000.0,20.0505,20.2711,20.0245,20.2646,687000.0
2007-11-05 09:30:00,30.63,31.12,30.63,31.09,530200.0,19.8753,20.1932,19.8753,20.1738,530200.0
2007-11-05 10:00:00,31.1,31.36,30.97,31.03,324800.0,20.1803,20.349,20.0959,20.1348,324800.0
2007-11-05 10:30:00,31.03,31.29,30.98,31.08,267200.0,20.1348,20.3035,20.1024,20.1673,267200.0
2007-11-05 11:00:00,31.08,31.2,30.95,30.98,238000.0,20.1673,20.2451,20.0829,20.1024,238000.0
2007-11-05 11:30:00,30.98,31.14,30.97,31.06,188400.0,20.1024,20.2062,20.0959,20.1543,188400.0
2007-11-05 12:00:00,31.07,31.08,30.96,30.99,172000.0,20.1608,20.1673,20.0894,20.1089,172000.0
2007-11-05 12:30:00,30.99,31.09,30.92,31.03,133200.0,20.1089,20.1738,20.0635,20.1348,133200.0
2007-11-05 13:00:00,31.03,31.11,30.77,30.78,245000.0,20.1348,20.1867,19.9661,19.9726,245000.0
2007-11-05 13:30:00,30.79,30.93,30.73,30.81,234800.0,19.9791,20.0699,19.9402,19.9921,234800.0
2007-11-05 14:00:00,30.81,30.96,30.73,30.83,245000.0,19.9921,20.0894,19.9402,20.0051,245000.0
2007-11-05 14:30:00,30.82,30.95,30.65,30.85,241600.0,19.9986,20.0829,19.8883,20.018,241600.0
2007-11-05 15:00:00,30.85,31.26,30.83,31.2,586200.0,20.018,20.2841,20.0051,20.2451,586200.0
2007-11-05 15:30:00,31.21,31.32,31.1,31.1,591200.0,20.2516,20.323,20.1803,20.1803,591200.0
2007-11-06 09:30:00,31.11,31.23,30.85,31.09,354200.0,20.1867,20.2646,20.018,20.1738,354200.0
2007-11-06 10:00:00,31.08,31.18,30.96,31.04,254200.0,20.1673,20.2322,20.0894,20.1413,254200.0
2007-11-06 10:30:00,31.04,31.06,30.7,30.78,315200.0,20.1413,20.1543,19.9207,19.9726,315200.0
2007-11-06 11:00:00,30.79,30.95,30.75,30.86,258600.0,19.9791,20.0829,19.9531,20.0245,258600.0
2007-11-06 11:30:00,30.88,30.88,30.72,30.83,304400.0,20.0375,20.0375,19.9337,20.0051,304400.0
2007-11-06 12:00:00,30.84,31.07,30.7,31.04,197400.0,20.0115,20.1608,19.9207,20.1413,197400.0
2007-11-06 12:30:00,31.05,31.18,30.97,31.17,177400.0,20.1478,20.2322,20.0959,20.2257,177400.0
2007-11-06 13:00:00,31.17,31.22,31.08,31.16,179200.0,20.2257,20.2581,20.1673,20.2192,179200.0
2007-11-06 13:30:00,31.15,31.25,31.14,31.16,164800.0,20.2127,20.2776,20.2062,20.2192,164800.0
2007-11-06 14:00:00,31.17,31.3,31.15,31.21,181800.0,20.2257,20.31,20.2127,20.2516,181800.0
2007-11-06 14:30:00,31.21,31.3,31.18,31.28,134800.0,20.2516,20.31,20.2322,20.2971,134800.0
2007-11-06 15:00:00,31.28,31.4,31.27,31.35,251200.0,20.2971,20.3749,20.2906,20.3425,251200.0
2007-11-06 15:30:00,31.35,31.45,31.27,31.45,413400.0,20.3425,20.4074,20.2906,20.4074,413400.0
2007-11-07 09:30:00,31.43,31.43,31.11,31.2,278400.0,20.3944,20.3944,20.1867,20.2451,278400.0
2007-11-07 10:00:00,31.21,31.38,31.16,31.24,192600.0,20.2516,20.3619,20.2192,20.2711,192600.0
2007-11-07 10:30:00,31.25,31.27,30.98,31.11,381800.0,20.2776,20.2906,20.1024,20.1867,381800.0
2007-11-07 11:00:00,31.1,31.22,30.98,31.2,173800.0,20.1803,20.2581,20.1024,20.2451,173800.0
2007-11-07 11:30:00,31.19,31.23,31.09,31.22,208400.0,20.2387,20.2646,20.1738,20.2581,208400.0
2007-11-07 12:00:00,31.21,31.22,30.85,30.98,295800.0,20.2516,20.2581,20.018,20.1024,295800.0
2007-11-07 12:30:00,30.98,31.06,30.8,30.86,242000.0,20.1024,20.1543,19.9856,20.0245,242000.0
2007-11-07 13:00:00,30.86,30.96,30.62,30.74,397000.0,20.0245,20.0894,19.8688,19.9467,397000.0
2007-11-07 13:30:00,30.75,30.9,30.74,30.84,187000.0,19.9531,20.0505,19.9467,20.0115,187000.0
2007-11-07 14:00:00,30.81,31.0,30.78,30.9,305000.0,19.9921,20.1154,19.9726,20.0505,305000.0
2007-11-07 14:30:00,30.89,30.95,30.7,30.78,344000.0,20.044,20.0829,19.9207,19.9726,344000.0
2007-11-07 15:00:00,30.78,30.9,30.66,30.71,368200.0,19.9726,20.0505,19.8947,19.9272,368200.0
2007-11-07 15:30:00,30.71,30.81,30.5,30.5,839800.0,19.9272,19.9921,19.7909,19.7909,839800.0
2007-11-08 09:30:00,30.69,31.08,30.03,30.28,1179600.0,19.9142,20.1673,19.486,19.6482,1179600.0
2007-11-08 10:00:00,30.27,30.41,30.03,30.22,798000.0,19.6417,19.7325,19.486,19.6092,798000.0
2007-11-08 10:30:00,30.23,30.37,30.12,30.27,390400.0,19.6157,19.7066,19.5444,19.6417,390400.0
2007-11-08 11:00:00,30.26,30.31,29.84,29.99,966000.0,19.6352,19.6676,19.3627,19.46,966000.0
2007-11-08 11:30:00,29.99,30.07,29.81,29.97,583800.0,19.46,19.5119,19.3432,19.447,583800.0
2007-11-08 12:00:00,29.96,30.02,29.8,29.93,411200.0,19.4405,19.4795,19.3367,19.4211,411200.0
2007-11-08 12:30:00,29.93,29.98,29.68,29.77,689800.0,19.4211,19.4535,19.2588,19.3172,689800.0
2007-11-08 13:00:00,29.77,29.81,29.53,29.68,707400.0,19.3172,19.3432,19.1615,19.2588,707400.0
2007-11-08 13:30:00,29.7,29.83,29.57,29.76,744000.0,19.2718,19.3562,19.1875,19.3108,744000.0
2007-11-08 14:00:00,29.76,29.78,29.63,29.68,619600.0,19.3108,19.3237,19.2264,19.2588,619600.0
2007-11-08 14:30:00,29.67,29.88,29.53,29.88,670800.0,19.2524,19.3886,19.1615,19.3886,670800.0
2007-11-08 15:00:00,29.86,30.04,29.68,29.88,952400.0,19.3756,19.4924,19.2588,19.3886,952400.0
2007-11-08 15:30:00,29.87,30.27,29.85,30.11,1104800.0,19.3821,19.6417,19.3692,19.5379,1104800.0
2007-11-09 09:30:00,29.8,29.99,29.63,29.9,546000.0,19.3367,19.46,19.2264,19.4016,546000.0
2007-11-09 10:00:00,29.89,30.03,29.8,29.88,757400.0,19.3951,19.486,19.3367,19.3886,757400.0
2007-11-09 10:30:00,29.88,29.89,29.61,29.74,516600.0,19.3886,19.3951,19.2134,19.2978,516600.0
2007-11-09 11:00:00,29.73,29.81,29.61,29.7,565400.0,19.2913,19.3432,19.2134,19.2718,565400.0
2007-11-09 11:30:00,29.7,29.95,29.7,29.9,428200.0,19.2718,19.434,19.2718,19.4016,428200.0
2007-11-09 12:00:00,29.9,29.9,29.78,29.79,248600.0,19.4016,19.4016,19.3237,19.3302,248600.0
2007-11-09 12:30:00,29.79,29.93,29.76,29.82,320000.0,19.3302,19.4211,19.3108,19.3497,320000.0
2007-11-09 13:00:00,29.81,29.86,29.66,29.67,355200.0,19.3432,19.3756,19.2459,19.2524,355200.0
2007-11-09 13:30:00,29.67,29.68,29.47,29.56,563200.0,19.2524,19.2588,19.1226,19.181,563200.0
2007-11-09 14:00:00,29.56,29.8,29.53,29.73,463000.0,19.181,19.3367,19.1615,19.2913,463000.0
2007-11-09 14:30:00,29.73,29.83,29.61,29.8,462800.0,19.2913,19.3562,19.2134,19.3367,462800.0
2007-11-09 15:00:00,29.81,30.0,29.74,29.93,503800.0,19.3432,19.4665,19.2978,19.4211,503800.0
2007-11-09 15:30:00,29.93,29.95,29.52,29.52,1032200.0,19.4211,19.434,19.155,19.155,1032200.0
2007-11-12 09:30:00,29.27,29.44,29.09,29.28,805400.0,18.9928,19.1031,18.876,18.9993,805400.0
2007-11-12 10:00:00,29.28,29.3,29.18,29.25,402400.0,18.9993,19.0123,18.9344,18.9798,402400.0
2007-11-12 10:30:00,29.25,29.28,29.2,29.23,420800.0,18.9798,18.9993,18.9474,18.9668,420800.0
2007-11-12 11:00:00,29.22,29.36,29.21,29.36,372600.0,18.9604,19.0512,18.9539,19.0512,372600.0
2007-11-12 11:30:00,29.36,29.39,29.21,29.27,260800.0,19.0512,19.0707,18.9539,18.9928,260800.0
2007-11-12 12:00:00,29.27,29.36,29.21,29.32,388600.0,18.9928,19.0512,18.9539,19.0252,388600.0
2007-11-12 12:30:00,29.31,29.39,29.3,29.32,255200.0,19.0188,19.0707,19.0123,19.0252,255200.0
2007-11-12 13:00:00,29.32,29.42,29.3,29.4,284200.0,19.0252,19.0901,19.0123,19.0772,284200.0
2007-11-12 13:30:00,29.39,29.4,29.18,29.21,235200.0,19.0707,19.0772,18.9344,18.9539,235200.0
2007-11-12 14:00:00,29.2,29.31,29.18,29.26,503000.0,18.9474,19.0188,18.9344,18.9863,503000.0
2007-11-12 14:30:00,29.25,29.37,29.19,29.2,495800.0,18.9798,19.0577,18.9409,18.9474,495800.0
2007-11-12 15:00:00,29.19,29.19,29.0,29.0,750800.0,18.9409,18.9409,18.8176,18.8176,750800.0
2007-11-12 15:30:00,29.0,29.11,28.75,28.84,1043600.0,18.8176,18.889,18.6554,18.7138,1043600.0
2007-11-13 09:30:00,29.17,29.22,28.99,29.11,478600.0,18.9279,18.9604,18.8111,18.889,478600.0
2007-11-13 10:00:00,29.1,29.3,29.05,29.16,291600.0,18.8825,19.0123,18.85,18.9214,291600.0
2007-11-13 10:30:00,29.17,29.18,28.92,29.09,223600.0,18.9279,18.9344,18.7657,18.876,223600.0
2007-11-13 11:00:00,29.09,29.35,29.06,29.3,261400.0,18.876,19.0447,18.8565,19.0123,261400.0
2007-11-13 11:30:00,29.3,29.34,29.22,29.31,313400.0,19.0123,19.0382,18.9604,19.0188,313400.0
2007-11-13 12:00:00,29.31,29.42,29.28,29.37,223800.0,19.0188,19.0901,18.9993,19.0577,223800.0
2007-11-13 12:30:00,29.38,29.43,29.27,29.42,295800.0,19.0642,19.0966,18.9928,19.0901,295800.0
2007-11-13 13:00:00,29.43,29.43,29.25,29.31,203600.0,19.0966,19.0966,18.9798,19.0188,203600.0
2007-11-13 13:30:00,29.3,29.4,29.25,29.28,216800.0,19.0123,19.0772,18.9798,18.9993,216800.0
2007-11-13 14:00:00,29.29,29.43,29.2,29.21,279200.0,19.0058,19.0966,18.9474,18.9539,279200.0
2007-11-13 14:30:00,29.21,29.35,29.21,29.22,244000.0,18.9539,19.0447,18.9539,18.9604,244000.0
2007-11-13 15:00:00,29.23,29.41,29.23,29.4,370800.0,18.9668,19.0836,18.9668,19.0772,370800.0
2007-11-13 15:30:00,29.41,29.55,29.38,29.45,951600.0,19.0836,19.1745,19.0642,19.1096,951600.0
2007-11-14 09:30:00,29.61,29.8,29.38,29.51,398200.0,19.2807,19.4044,19.1309,19.2155,398200.0
2007-11-14 10:00:00,29.5,29.72,29.5,29.54,320800.0,19.209,19.3523,19.209,19.2351,320800.0
2007-11-14 10:30:00,29.53,29.61,29.43,29.49,285800.0,19.2286,19.2807,19.1635,19.2025,285800.0
2007-11-14 11:00:00,29.49,29.6,29.41,29.56,280400.0,19.2025,19.2741,19.1504,19.2481,280400.0
2007-11-14 11:30:00,29.56,29.68,29.52,29.6,224400.0,19.2481,19.3262,19.2221,19.2741,224400.0
2007-11-14 12:00:00,29.61,29.72,29.53,29.67,186000.0,19.2807,19.3523,19.2286,19.3197,186000.0
2007-11-14 12:30:00,29.67,29.68,29.53,29.53,158000.0,19.3197,19.3262,19.2286,19.2286,158000.0
2007-11-14 13:00:00,29.53,29.72,29.52,29.67,237800.0,19.2286,19.3523,19.2221,19.3197,237800.0
2007-11-14 13:30:00,29.68,29.7,29.56,29.61,313800.0,19.3262,19.3393,19.2481,19.2807,313800.0
2007-11-14 14:00:00,29.61,29.78,29.6,29.7,276800.0,19.2807,19.3914,19.2741,19.3393,276800.0
2007-11-14 14:30:00,29.7,29.79,29.63,29.67,255000.0,19.3393,19.3979,19.2937,19.3197,255000.0
2007-11-14 15:00:00,29.67,29.83,29.65,29.68,334600.0,19.3197,19.4239,19.3067,19.3262,334600.0
2007-11-14 15:30:00,29.68,29.68,29.24,29.3,907600.0,19.3262,19.3262,19.0397,19.0788,907600.0
2007-11-15 09:30:00,29.23,29.35,28.82,28.87,467800.0,19.0332,19.1114,18.7662,18.7988,467800.0
2007-11-15 10:00:00,28.87,29.1,28.73,28.93,528400.0,18.7988,18.9486,18.7076,18.8379,528400.0
2007-11-15 10:30:00,28.91,28.97,28.83,28.96,306000.0,18.8249,18.8639,18.7728,18.8574,306000.0
2007-11-15 11:00:00,28.95,29.03,28.92,28.95,554000.0,18.8509,18.903,18.8314,18.8509,554000.0
2007-11-15 11:30:00,28.96,28.96,28.73,28.77,210000.0,18.8574,18.8574,18.7076,18.7337,210000.0
2007-11-15 12:00:00,28.77,28.89,28.74,28.75,254200.0,18.7337,18.8118,18.7142,18.7207,254200.0
2007-11-15 12:30:00,28.75,28.77,28.68,28.71,371000.0,18.7207,18.7337,18.6751,18.6946,371000.0
2007-11-15 13:00:00,28.71,28.74,28.66,28.73,210400.0,18.6946,18.7142,18.6621,18.7076,210400.0
2007-11-15 13:30:00,28.73,28.74,28.64,28.68,255200.0,18.7076,18.7142,18.649,18.6751,255200.0
2007-11-15 14:00:00,28.68,28.68,28.54,28.57,275000.0,18.6751,18.6751,18.5839,18.6035,275000.0
2007-11-15 14:30:00,28.56,28.63,28.44,28.51,447600.0,18.5969,18.6425,18.5188,18.5644,447600.0
2007-11-15 15:00:00,28.51,28.64,28.46,28.58,626400.0,18.5644,18.649,18.5318,18.61,626400.0
2007-11-15 15:30:00,28.57,28.66,28.3,28.6,1283200.0,18.6035,18.6621,18.4276,18.623,1283200.0
2007-11-16 09:30:00,29.2,30.06,29.05,29.99,2338200.0,19.0137,19.5737,18.916,19.5281,2338200.0
2007-11-16 10:00:00,29.98,30.18,29.78,29.78,803800.0,19.5216,19.6518,19.3914,19.3914,803800.0
2007-11-16 10:30:00,29.78,29.92,29.68,29.75,535200.0,19.3914,19.4825,19.3262,19.3718,535200.0
2007-11-16 11:00:00,29.75,29.97,29.7,29.73,321800.0,19.3718,19.5151,19.3393,19.3588,321800.0
2007-11-16 11:30:00,29.73,29.92,29.66,29.86,351800.0,19.3588,19.4825,19.3132,19.4434,351800.0
2007-11-16 12:00:00,29.87,30.18,29.84,30.06,448200.0,19.45,19.6518,19.4304,19.5737,448200.0
2007-11-16 12:30:00,30.06,30.13,30.02,30.08,340000.0,19.5737,19.6193,19.5476,19.5867,340000.0
2007-11-16 13:00:00,30.07,30.18,30.06,30.09,269000.0,19.5802,19.6518,19.5737,19.5932,269000.0
2007-11-16 13:30:00,30.09,30.26,29.95,30.11,438800.0,19.5932,19.7039,19.5021,19.6062,438800.0
2007-11-16 14:00:00,30.11,30.15,29.99,30.11,538800.0,19.6062,19.6323,19.5281,19.6062,538800.0
2007-11-16 14:30:00,30.11,30.2,30.03,30.2,597800.0,19.6062,19.6648,19.5541,19.6648,597800.0
2007-11-16 15:00:00,30.2,30.24,30.0,30.16,596400.0,19.6648,19.6909,19.5346,19.6388,596400.0
2007-11-16 15:30:00,30.16,30.34,30.06,30.32,1247800.0,19.6388,19.756,19.5737,19.743,1247800.0
2007-11-19 09:30:00,30.2,30.43,30.19,30.25,880200.0,19.6648,19.8146,19.6583,19.6974,880200.0
2007-11-19 10:00:00,30.24,30.35,30.13,30.25,651200.0,19.6909,19.7625,19.6193,19.6974,651200.0
2007-11-19 10:30:00,30.24,30.28,30.13,30.23,486400.0,19.6909,19.7169,19.6193,19.6844,486400.0
2007-11-19 11:00:00,30.23,30.23,29.95,30.01,306200.0,19.6844,19.6844,19.5021,19.5411,306200.0
2007-11-19 11:30:00,30.01,30.17,30.0,30.05,231200.0,19.5411,19.6453,19.5346,19.5672,231200.0
2007-11-19 12:00:00,30.05,30.31,30.03,30.19,248800.0,19.5672,19.7365,19.5541,19.6583,248800.0
2007-11-19 12:30:00,30.19,30.24,30.11,30.23,292400.0,19.6583,19.6909,19.6062,19.6844,292400.0
2007-11-19 13:00:00,30.25,30.28,30.02,30.24,506400.0,19.6974,19.7169,19.5476,19.6909,506400.0
2007-11-19 13:30:00,30.23,30.31,30.16,30.21,342400.0,19.6844,19.7365,19.6388,19.6714,342400.0
2007-11-19 14:00:00,30.21,30.32,30.1,30.29,502600.0,19.6714,19.743,19.5997,19.7234,502600.0
2007-11-19 14:30:00,30.31,30.45,30.24,30.36,545600.0,19.7365,19.8276,19.6909,19.769,545600.0
2007-11-19 15:00:00,30.36,30.54,30.21,30.52,855600.0,19.769,19.8862,19.6714,19.8732,855600.0
2007-11-19 15:30:00,30.51,30.55,30.34,30.52,1512200.0,19.8667,19.8927,19.756,19.8732,1512200.0
2007-11-20 09:30:00,30.61,30.75,30.41,30.62,674600.0,19.9318,20.023,19.8016,19.9383,674600.0
2007-11-20 10:00:00,30.62,30.86,30.58,30.85,532800.0,19.9383,20.0946,19.9123,20.0881,532800.0
2007-11-20 10:30:00,30.83,31.08,30.78,30.97,395200.0,20.0751,20.2379,20.0425,20.1662,395200.0
2007-11-20 11:00:00,30.98,31.01,30.65,30.74,569800.0,20.1727,20.1923,19.9579,20.0165,569800.0
2007-11-20 11:30:00,30.73,30.78,30.67,30.75,230600.0,20.01,20.0425,19.9709,20.023,230600.0
2007-11-20 12:00:00,30.75,30.75,30.5,30.5,349600.0,20.023,20.023,19.8602,19.8602,349600.0
2007-11-20 12:30:00,30.5,30.5,30.23,30.49,356400.0,19.8602,19.8602,19.6844,19.8537,356400.0
2007-11-20 13:00:00,30.49,30.49,30.23,30.25,505600.0,19.8537,19.8537,19.6844,19.6974,505600.0
2007-11-20 13:30:00,30.26,30.53,30.26,30.48,242600.0,19.7039,19.8797,19.7039,19.8472,242600.0
2007-11-20 14:00:00,30.45,30.59,30.08,30.11,351000.0,19.8276,19.9188,19.5867,19.6062,351000.0
2007-11-20 14:30:00,30.11,30.38,30.08,30.2,418800.0,19.6062,19.782,19.5867,19.6648,418800.0
2007-11-20 15:00:00,30.19,30.42,30.09,30.32,569600.0,19.6583,19.8081,19.5932,19.743,569600.0
2007-11-20 15:30:00,30.33,30.73,30.32,30.55,893000.0,19.7495,20.01,19.743,19.8927,893000.0
2007-11-21 09:30:00,30.25,30.5,29.95,30.0,496400.0,19.6974,19.8602,19.5021,19.5346,496400.0
2007-11-21 10:00:00,30.02,30.07,29.85,29.88,363200.0,19.5476,19.5802,19.4369,19.4565,363200.0
2007-11-21 10:30:00,29.86,29.92,29.73,29.9,544800.0,19.4434,19.4825,19.3588,19.4695,544800.0
2007-11-21 11:00:00,29.9,29.98,29.83,29.96,278200.0,19.4695,19.5216,19.4239,19.5086,278200.0
2007-11-21 11:30:00,29.96,30.02,29.92,29.98,235000.0,19.5086,19.5476,19.4825,19.5216,235000.0
2007-11-21 12:00:00,29.98,30.08,29.88,29.91,219200.0,19.5216,19.5867,19.4565,19.476,219200.0
2007-11-21 12:30:00,29.91,30.32,29.88,30.29,329800.0,19.476,19.743,19.4565,19.7234,329800.0
2007-11-21 13:00:00,30.29,30.35,29.95,29.98,278000.0,19.7234,19.7625,19.5021,19.5216,278000.0
2007-11-21 13:30:00,29.98,30.09,29.91,30.09,168400.0,19.5216,19.5932,19.476,19.5932,168400.0
2007-11-21 14:00:00,30.08,30.17,30.02,30.11,225000.0,19.5867,19.6453,19.5476,19.6062,225000.0
2007-11-21 14:30:00,30.11,30.33,30.08,30.33,282000.0,19.6062,19.7495,19.5867,19.7495,282000.0
2007-11-21 15:00:00,30.34,30.39,29.8,30.06,382800.0,19.756,19.7886,19.4044,19.5737,382800.0
2007-11-21 15:30:00,30.06,30.18,29.88,29.9,672800.0,19.5737,19.6518,19.4565,19.4695,672800.0
2007-11-23 09:30:00,30.06,30.64,30.06,30.43,260000.0,19.5737,19.9513,19.5737,19.8146,260000.0
2007-11-23 10:00:00,30.43,30.69,30.42,30.66,229200.0,19.8146,19.9839,19.8081,19.9644,229200.0
2007-11-23 10:30:00,30.67,30.89,30.66,30.89,215600.0,19.9709,20.1141,19.9644,20.1141,215600.0
2007-11-23 11:00:00,30.9,31.08,30.9,31.07,575800.0,20.1206,20.2379,20.1206,20.2313,575800.0
2007-11-23 11:30:00,31.07,31.17,30.99,31.0,235800.0,20.2313,20.2965,20.1793,20.1858,235800.0
2007-11-23 12:00:00,31.01,31.07,30.86,30.91,362000.0,20.1923,20.2313,20.0946,20.1272,362000.0
2007-11-23 12:30:00,30.91,30.97,30.68,30.88,482600.0,20.1272,20.1662,19.9774,20.1076,482600.0
2007-11-26 09:30:00,30.93,30.99,30.45,30.56,468400.0,20.1402,20.1793,19.8276,19.8993,468400.0
2007-11-26 10:00:00,30.56,30.62,30.46,30.46,305000.0,19.8993,19.9383,19.8341,19.8341,305000.0
2007-11-26 10:30:00,30.46,30.55,30.25,30.25,318800.0,19.8341,19.8927,19.6974,19.6974,318800.0
2007-11-26 11:00:00,30.25,30.32,30.22,30.24,251800.0,19.6974,19.743,19.6779,19.6909,251800.0
2007-11-26 11:30:00,30.23,30.38,30.23,30.27,199000.0,19.6844,19.782,19.6844,19.7104,199000.0
2007-11-26 12:00:00,30.27,30.33,30.05,30.25,405000.0,19.7104,19.7495,19.5672,19.6974,405000.0
2007-11-26 12:30:00,30.24,30.28,30.14,30.22,276800.0,19.6909,19.7169,19.6258,19.6779,276800.0
2007-11-26 13:00:00,30.22,30.26,30.13,30.15,194400.0,19.6779,19.7039,19.6193,19.6323,194400.0
2007-11-26 13:30:00,30.15,30.27,30.06,30.08,158600.0,19.6323,19.7104,19.5737,19.5867,158600.0
2007-11-26 14:00:00,30.08,30.11,29.94,30.08,234000.0,19.5867,19.6062,19.4955,19.5867,234000.0
2007-11-26 14:30:00,30.08,30.1,29.86,29.89,213400.0,19.5867,19.5997,19.4434,19.463,213400.0
2007-11-26 15:00:00,29.88,29.96,29.61,29.64,555600.0,19.4565,19.5086,19.2807,19.3002,555600.0
2007-11-26 15:30:00,29.64,29.73,29.3,29.31,1384200.0,19.3002,19.3588,19.0788,19.0853,1384200.0
2007-11-27 09:30:00,29.6,29.84,29.43,29.55,669000.0,19.2741,19.4304,19.1635,19.2416,669000.0
2007-11-27 10:00:00,29.57,29.65,29.34,29.5,406800.0,19.2546,19.3067,19.1048,19.209,406800.0
2007-11-27 10:30:00,29.5,29.79,29.5,29.77,325800.0,19.209,19.3979,19.209,19.3848,325800.0
2007-11-27 11:00:00,29.77,29.78,29.59,29.61,304400.0,19.3848,19.3914,19.2676,19.2807,304400.0
2007-11-27 11:30:00,29.63,29.73,29.61,29.67,367400.0,19.2937,19.3588,19.2807,19.3197,367400.0
2007-11-27 12:00:00,29.67,29.7,29.58,29.66,220200.0,19.3197,19.3393,19.2611,19.3132,220200.0
2007-11-27 12:30:00,29.66,30.01,29.66,29.93,341400.0,19.3132,19.5411,19.3132,19.489,341400.0
2007-11-27 13:00:00,29.96,29.99,29.83,29.95,204600.0,19.5086,19.5281,19.4239,19.5021,204600.0
2007-11-27 13:30:00,29.95,29.97,29.72,29.76,280400.0,19.5021,19.5151,19.3523,19.3783,280400.0
2007-11-27 14:00:00,29.76,29.93,29.7,29.85,496800.0,19.3783,19.489,19.3393,19.4369,496800.0
2007-11-27 14:30:00,29.82,29.85,29.67,29.75,376600.0,19.4174,19.4369,19.3197,19.3718,376600.0
2007-11-27 15:00:00,29.75,29.86,29.61,29.69,312600.0,19.3718,19.4434,19.2807,19.3328,312600.0
2007-11-27 15:30:00,29.69,30.05,29.67,30.04,650200.0,19.3328,19.5672,19.3197,19.5607,650200.0
2007-11-28 09:30:00,30.23,30.92,30.23,30.71,595200.0,19.6844,20.1337,19.6844,19.9969,595200.0
2007-11-28 10:00:00,30.71,30.9,30.58,30.9,334000.0,19.9969,20.1206,19.9123,20.1206,334000.0
2007-11-28 10:30:00,30.9,31.05,30.77,30.98,627800.0,20.1206,20.2183,20.036,20.1727,627800.0
2007-11-28 11:00:00,30.97,31.0,30.85,30.93,341400.0,20.1662,20.1858,20.0881,20.1402,341400.0
2007-11-28 11:30:00,30.92,31.0,30.83,30.99,356400.0,20.1337,20.1858,20.0751,20.1793,356400.0
2007-11-28 12:00:00,31.0,31.12,30.92,30.99,349400.0,20.1858,20.2639,20.1337,20.1793,349400.0
2007-11-28 12:30:00,30.99,31.02,30.84,30.86,240200.0,20.1793,20.1988,20.0816,20.0946,240200.0
2007-11-28 13:00:00,30.87,31.23,30.83,31.18,460000.0,20.1011,20.3355,20.0751,20.303,460000.0
2007-11-28 13:30:00,31.18,31.23,31.08,31.1,304600.0,20.303,20.3355,20.2379,20.2509,304600.0
2007-11-28 14:00:00,31.09,31.27,31.04,31.13,381800.0,20.2444,20.3616,20.2118,20.2704,381800.0
2007-11-28 14:30:00,31.14,31.21,30.96,31.04,378600.0,20.2769,20.3225,20.1597,20.2118,378600.0
2007-11-28 15:00:00,31.04,31.2,30.95,31.18,515800.0,20.2118,20.316,20.1532,20.303,515800.0
2007-11-28 15:30:00,31.19,31.2,30.86,31.11,1422600.0,20.3095,20.316,20.0946,20.2574,1422600.0
2007-11-29 09:30:00,31.04,31.1,30.63,30.63,396800.0,20.2118,20.2509,19.9448,19.9448,396800.0
2007-11-29 10:00:00,30.62,30.78,30.58,30.59,319600.0,19.9383,20.0425,19.9123,19.9188,319600.0
2007-11-29 10:30:00,30.58,30.74,30.55,30.74,242000.0,19.9123,20.0165,19.8927,20.0165,242000.0
2007-11-29 11:00:00,30.73,30.8,30.63,30.74,167400.0,20.01,20.0555,19.9448,20.0165,167400.0
2007-11-29 11:30:00,30.74,30.98,30.74,30.93,162200.0,20.0165,20.1727,20.0165,20.1402,162200.0
2007-11-29 12:00:00,30.93,30.96,30.83,30.88,82200.0,20.1402,20.1597,20.0751,20.1076,82200.0
2007-11-29 12:30:00,30.87,30.88,30.64,30.64,114000.0,20.1011,20.1076,19.9513,19.9513,114000.0
2007-11-29 13:00:00,30.65,30.72,30.56,30.56,151000.0,19.9579,20.0034,19.8993,19.8993,151000.0
2007-11-29 13:30:00,30.57,30.63,30.43,30.58,321800.0,19.9058,19.9448,19.8146,19.9123,321800.0
2007-11-29 14:00:00,30.59,30.77,30.55,30.75,221800.0,19.9188,20.036,19.8927,20.023,221800.0
2007-11-29 14:30:00,30.75,30.86,30.68,30.73,230200.0,20.023,20.0946,19.9774,20.01,230200.0
2007-11-29 15:00:00,30.74,30.82,30.69,30.81,297000.0,20.0165,20.0686,19.9839,20.062,297000.0
2007-11-29 15:30:00,30.8,31.0,30.76,30.93,752600.0,20.0555,20.1858,20.0295,20.1402,752600.0
2007-11-30 09:30:00,31.27,31.43,31.01,31.32,551800.0,20.3616,20.4658,20.1923,20.3941,551800.0
2007-11-30 10:00:00,31.32,31.5,31.27,31.49,242200.0,20.3941,20.5113,20.3616,20.5048,242200.0
2007-11-30 10:30:00,31.5,31.56,31.33,31.42,197800.0,20.5113,20.5504,20.4006,20.4592,197800.0
2007-11-30 11:00:00,31.41,31.41,31.15,31.34,212000.0,20.4527,20.4527,20.2834,20.4072,212000.0
2007-11-30 11:30:00,31.35,31.5,31.34,31.48,166000.0,20.4137,20.5113,20.4072,20.4983,166000.0
2007-11-30 12:00:00,31.48,31.5,31.25,31.41,133000.0,20.4983,20.5113,20.3486,20.4527,133000.0
2007-11-30 12:30:00,31.4,31.4,31.18,31.29,114400.0,20.4462,20.4462,20.303,20.3746,114400.0
2007-11-30 13:00:00,31.3,31.53,31.23,31.53,195000.0,20.3811,20.5309,20.3355,20.5309,195000.0
2007-11-30 13:30:00,31.53,31.58,31.43,31.45,199000.0,20.5309,20.5634,20.4658,20.4788,199000.0
2007-11-30 14:00:00,31.45,31.45,31.29,31.36,276400.0,20.4788,20.4788,20.3746,20.4202,276400.0
2007-11-30 14:30:00,31.36,31.5,31.29,31.35,353200.0,20.4202,20.5113,20.3746,20.4137,353200.0
2007-11-30 15:00:00,31.35,31.36,31.17,31.3,432000.0,20.4137,20.4202,20.2965,20.3811,432000.0
2007-11-30 15:30:00,31.31,31.39,31.07,31.31,852600.0,20.3876,20.4397,20.2313,20.3876,852600.0
2007-12-03 09:30:00,31.7,31.7,31.33,31.59,642200.0,20.6416,20.6416,20.4006,20.5699,642200.0
2007-12-03 10:00:00,31.59,31.75,31.55,31.73,365800.0,20.5699,20.6741,20.5439,20.6611,365800.0
2007-12-03 10:30:00,31.73,31.92,31.71,31.86,390000.0,20.6611,20.7848,20.6481,20.7458,390000.0
2007-12-03 11:00:00,31.83,31.9,31.7,31.84,282400.0,20.7262,20.7718,20.6416,20.7327,282400.0
2007-12-03 11:30:00,31.83,31.96,31.76,31.83,255600.0,20.7262,20.8109,20.6806,20.7262,255600.0
2007-12-03 12:00:00,31.81,31.83,31.64,31.73,160400.0,20.7132,20.7262,20.6025,20.6611,160400.0
2007-12-03 12:30:00,31.71,31.79,31.62,31.63,115400.0,20.6481,20.7002,20.5895,20.596,115400.0
2007-12-03 13:00:00,31.63,31.63,31.48,31.5,147200.0,20.596,20.596,20.4983,20.5113,147200.0
2007-12-03 13:30:00,31.5,31.52,31.36,31.39,147800.0,20.5113,20.5244,20.4202,20.4397,147800.0
2007-12-03 14:00:00,31.39,31.45,31.32,31.33,655400.0,20.4397,20.4788,20.3941,20.4006,655400.0
2007-12-03 14:30:00,31.33,31.43,31.32,31.35,353000.0,20.4006,20.4658,20.3941,20.4137,353000.0
2007-12-03 15:00:00,31.35,31.44,31.21,31.39,364200.0,20.4137,20.4723,20.3225,20.4397,364200.0
2007-12-03 15:30:00,31.39,31.4,31.28,31.36,446800.0,20.4397,20.4462,20.3681,20.4202,446800.0
2007-12-04 09:30:00,31.25,31.55,31.08,31.23,360800.0,20.3486,20.5439,20.2379,20.3355,360800.0
2007-12-04 10:00:00,31.23,31.23,31.04,31.14,165800.0,20.3355,20.3355,20.2118,20.2769,165800.0
2007-12-04 10:30:00,31.13,31.2,30.91,30.96,255800.0,20.2704,20.316,20.1272,20.1597,255800.0
2007-12-04 11:00:00,30.96,31.16,30.95,30.99,204600.0,20.1597,20.2899,20.1532,20.1793,204600.0
2007-12-04 11:30:00,30.96,31.06,30.92,30.98,124000.0,20.1597,20.2248,20.1337,20.1727,124000.0
2007-12-04 12:00:00,30.98,31.24,30.97,31.19,416400.0,20.1727,20.342,20.1662,20.3095,416400.0
2007-12-04 12:30:00,31.19,31.23,31.11,31.2,68600.0,20.3095,20.3355,20.2574,20.316,68600.0
2007-12-04 13:00:00,31.2,31.25,31.1,31.12,101400.0,20.316,20.3486,20.2509,20.2639,101400.0
2007-12-04 13:30:00,31.12,31.18,31.0,31.04,209000.0,20.2639,20.303,20.1858,20.2118,209000.0
2007-12-04 14:00:00,31.04,31.07,30.92,30.95,218200.0,20.2118,20.2313,20.1337,20.1532,218200.0
2007-12-04 14:30:00,30.97,31.0,30.91,30.93,293800.0,20.1662,20.1858,20.1272,20.1402,293800.0
2007-12-04 15:00:00,30.93,31.13,30.88,30.93,405400.0,20.1402,20.2704,20.1076,20.1402,405400.0
2007-12-04 15:30:00,30.93,30.97,30.74,30.75,743000.0,20.1402,20.1662,20.0165,20.023,743000.0
2007-12-05 09:30:00,31.0,31.28,30.98,31.08,267400.0,20.1858,20.3681,20.1727,20.2379,267400.0
2007-12-05 10:00:00,31.08,31.17,30.92,30.99,137600.0,20.2379,20.2965,20.1337,20.1793,137600.0
2007-12-05 10:30:00,30.99,31.02,30.9,31.02,206600.0,20.1793,20.1988,20.1206,20.1988,206600.0
2007-12-05 11:00:00,31.02,31.33,31.0,31.31,154400.0,20.1988,20.4006,20.1858,20.3876,154400.0
2007-12-05 11:30:00,31.32,31.46,31.28,31.38,151600.0,20.3941,20.4853,20.3681,20.4332,151600.0
2007-12-05 12:00:00,31.38,31.43,31.28,31.3,116000.0,20.4332,20.4658,20.3681,20.3811,116000.0
2007-12-05 12:30:00,31.29,31.31,30.99,31.12,142200.0,20.3746,20.3876,20.1793,20.2639,142200.0
2007-12-05 13:00:00,31.11,31.16,30.97,31.09,146200.0,20.2574,20.2899,20.1662,20.2444,146200.0
2007-12-05 13:30:00,31.09,31.26,31.09,31.22,103200.0,20.2444,20.3551,20.2444,20.329,103200.0
2007-12-05 14:00:00,31.22,31.31,31.02,31.11,137800.0,20.329,20.3876,20.1988,20.2574,137800.0
2007-12-05 14:30:00,31.09,31.23,31.06,31.13,176200.0,20.2444,20.3355,20.2248,20.2704,176200.0
2007-12-05 15:00:00,31.13,31.18,31.07,31.13,317600.0,20.2704,20.303,20.2313,20.2704,317600.0
2007-12-05 15:30:00,31.13,31.28,31.1,31.25,400000.0,20.2704,20.3681,20.2509,20.3486,400000.0
2007-12-06 09:30:00,31.22,31.36,31.03,31.25,178800.0,20.329,20.4202,20.2053,20.3486,178800.0
2007-12-06 10:00:00,31.27,31.4,31.24,31.25,130600.0,20.3616,20.4462,20.342,20.3486,130600.0
2007-12-06 10:30:00,31.25,31.26,31.12,31.24,189200.0,20.3486,20.3551,20.2639,20.342,189200.0
2007-12-06 11:00:00,31.25,31.32,31.17,31.3,118600.0,20.3486,20.3941,20.2965,20.3811,118600.0
2007-12-06 11:30:00,31.29,31.3,31.19,31.28,150400.0,20.3746,20.3811,20.3095,20.3681,150400.0
2007-12-06 12:00:00,31.29,31.3,31.25,31.28,165800.0,20.3746,20.3811,20.3486,20.3681,165800.0
2007-12-06 12:30:00,31.27,31.32,31.24,31.31,98000.0,20.3616,20.3941,20.342,20.3876,98000.0
2007-12-06 13:00:00,31.32,31.35,31.0,31.01,238200.0,20.3941,20.4137,20.1858,20.1923,238200.0
2007-12-06 13:30:00,31.0,31.04,30.9,30.92,220800.0,20.1858,20.2118,20.1206,20.1337,220800.0
2007-12-06 14:00:00,30.93,31.14,30.92,31.14,203000.0,20.1402,20.2769,20.1337,20.2769,203000.0
2007-12-06 14:30:00,31.13,31.26,31.13,31.21,170600.0,20.2704,20.3551,20.2704,20.3225,170600.0
2007-12-06 15:00:00,31.21,31.36,31.17,31.28,298400.0,20.3225,20.4202,20.2965,20.3681,298400.0
2007-12-06 15:30:00,31.28,31.43,31.23,31.34,496400.0,20.3681,20.4658,20.3355,20.4072,496400.0
2007-12-07 09:30:00,31.34,31.48,31.06,31.4,455000.0,20.4072,20.4983,20.2248,20.4462,455000.0
2007-12-07 10:00:00,31.4,31.48,31.27,31.29,295800.0,20.4462,20.4983,20.3616,20.3746,295800.0
2007-12-07 10:30:00,31.29,31.3,30.99,31.01,255800.0,20.3746,20.3811,20.1793,20.1923,255800.0
2007-12-07 11:00:00,31.0,31.1,30.99,31.07,266600.0,20.1858,20.2509,20.1793,20.2313,266600.0
2007-12-07 11:30:00,31.08,31.31,31.08,31.29,175000.0,20.2379,20.3876,20.2379,20.3746,175000.0
2007-12-07 12:00:00,31.29,31.42,31.26,31.32,249000.0,20.3746,20.4592,20.3551,20.3941,249000.0
2007-12-07 12:30:00,31.33,31.33,31.24,31.24,80200.0,20.4006,20.4006,20.342,20.342,80200.0
2007-12-07 13:00:00,31.24,31.28,31.08,31.11,217400.0,20.342,20.3681,20.2379,20.2574,217400.0
2007-12-07 13:30:00,31.12,31.16,31.06,31.15,113400.0,20.2639,20.2899,20.2248,20.2834,113400.0
2007-12-07 14:00:00,31.14,31.17,30.99,31.02,142000.0,20.2769,20.2965,20.1793,20.1988,142000.0
2007-12-07 14:30:00,31.03,31.04,30.93,30.98,175000.0,20.2053,20.2118,20.1402,20.1727,175000.0
2007-12-07 15:00:00,30.99,31.09,30.92,30.96,374800.0,20.1793,20.2444,20.1337,20.1597,374800.0
2007-12-07 15:30:00,30.97,30.97,30.79,30.79,466200.0,20.1662,20.1662,20.049,20.049,466200.0
2007-12-10 09:30:00,30.88,31.26,30.88,31.24,459800.0,20.1076,20.3551,20.1076,20.342,459800.0
2007-12-10 10:00:00,31.24,31.4,31.17,31.26,308400.0,20.342,20.4462,20.2965,20.3551,308400.0
2007-12-10 10:30:00,31.25,31.35,31.23,31.32,195600.0,20.3486,20.4137,20.3355,20.3941,195600.0
2007-12-10 11:00:00,31.33,31.43,31.22,31.23,375800.0,20.4006,20.4658,20.329,20.3355,375800.0
2007-12-10 11:30:00,31.23,31.24,31.11,31.18,159800.0,20.3355,20.342,20.2574,20.303,159800.0
2007-12-10 12:00:00,31.18,31.24,31.18,31.24,183400.0,20.303,20.342,20.303,20.342,183400.0
2007-12-10 12:30:00,31.23,31.27,31.18,31.18,320200.0,20.3355,20.3616,20.303,20.303,320200.0
2007-12-10 13:00:00,31.18,31.29,31.15,31.18,131000.0,20.303,20.3746,20.2834,20.303,131000.0
2007-12-10 13:30:00,31.18,31.27,31.17,31.21,194200.0,20.303,20.3616,20.2965,20.3225,194200.0
2007-12-10 14:00:00,31.21,31.25,31.15,31.18,170200.0,20.3225,20.3486,20.2834,20.303,170200.0
2007-12-10 14:30:00,31.17,31.27,31.03,31.1,214800.0,20.2965,20.3616,20.2053,20.2509,214800.0
2007-12-10 15:00:00,31.11,31.25,31.09,31.18,381400.0,20.2574,20.3486,20.2444,20.303,381400.0
2007-12-10 15:30:00,31.18,31.24,31.13,31.23,420000.0,20.303,20.342,20.2704,20.3355,420000.0
2007-12-11 09:30:00,31.35,31.48,30.93,31.35,421200.0,20.4137,20.4983,20.1402,20.4137,421200.0
2007-12-11 10:00:00,31.34,31.38,31.25,31.31,248400.0,20.4072,20.4332,20.3486,20.3876,248400.0
2007-12-11 10:30:00,31.31,31.34,31.17,31.22,183200.0,20.3876,20.4072,20.2965,20.329,183200.0
2007-12-11 11:00:00,31.22,31.23,31.13,31.13,182200.0,20.329,20.3355,20.2704,20.2704,182200.0
2007-12-11 11:30:00,31.13,31.14,31.04,31.07,128600.0,20.2704,20.2769,20.2118,20.2313,128600.0
2007-12-11 12:00:00,31.06,31.17,31.03,31.13,132600.0,20.2248,20.2965,20.2053,20.2704,132600.0
2007-12-11 12:30:00,31.13,31.31,31.11,31.3,91600.0,20.2704,20.3876,20.2574,20.3811,91600.0
2007-12-11 13:00:00,31.3,31.42,31.27,31.37,209600.0,20.3811,20.4592,20.3616,20.4267,209600.0
2007-12-11 13:30:00,31.36,31.49,31.3,31.49,139400.0,20.4202,20.5048,20.3811,20.5048,139400.0
2007-12-11 14:00:00,31.48,31.55,30.5,30.58,560000.0,20.4983,20.5439,19.8602,19.9123,560000.0
2007-12-11 14:30:00,30.59,30.68,30.45,30.54,601600.0,19.9188,19.9774,19.8276,19.8862,601600.0
2007-12-11 15:00:00,30.55,30.6,30.35,30.42,702400.0,19.8927,19.9253,19.7625,19.8081,702400.0
2007-12-11 15:30:00,30.42,30.49,30.02,30.26,1873600.0,19.8081,19.8537,19.5476,19.7039,1873600.0
2007-12-12 09:30:00,30.61,31.32,30.6,31.31,729800.0,19.9318,20.3941,19.9253,20.3876,729800.0
2007-12-12 10:00:00,31.29,31.39,31.05,31.3,317800.0,20.3746,20.4397,20.2183,20.3811,317800.0
2007-12-12 10:30:00,31.3,31.31,30.94,30.96,251200.0,20.3811,20.3876,20.1467,20.1597,251200.0
2007-12-12 11:00:00,30.95,31.14,30.79,30.79,272000.0,20.1532,20.2769,20.049,20.049,272000.0
2007-12-12 11:30:00,30.8,31.2,30.78,31.11,201200.0,20.0555,20.316,20.0425,20.2574,201200.0
2007-12-12 12:00:00,31.11,31.14,30.92,30.95,185000.0,20.2574,20.2769,20.1337,20.1532,185000.0
2007-12-12 12:30:00,30.96,30.97,30.71,30.9,202600.0,20.1597,20.1662,19.9969,20.1206,202600.0
2007-12-12 13:00:00,30.9,30.92,30.74,30.76,163600.0,20.1206,20.1337,20.0165,20.0295,163600.0
2007-12-12 13:30:00,30.76,30.96,30.73,30.84,159600.0,20.0295,20.1597,20.01,20.0816,159600.0
2007-12-12 14:00:00,30.84,30.88,30.63,30.63,195800.0,20.0816,20.1076,19.9448,19.9448,195800.0
2007-12-12 14:30:00,30.62,30.66,30.47,30.48,280800.0,19.9383,19.9644,19.8407,19.8472,280800.0
2007-12-12 15:00:00,30.48,30.48,30.05,30.24,649600.0,19.8472,19.8472,19.5672,19.6909,649600.0
2007-12-12 15:30:00,30.24,30.6,30.04,30.55,827400.0,19.6909,19.9253,19.5607,19.8927,827400.0
2007-12-13 09:30:00,30.33,30.63,30.12,30.4,438000.0,19.7495,19.9448,19.6127,19.7951,438000.0
2007-12-13 10:00:00,30.4,30.67,30.25,30.58,432400.0,19.7951,19.9709,19.6974,19.9123,432400.0
2007-12-13 10:30:00,30.56,30.68,30.27,30.34,372600.0,19.8993,19.9774,19.7104,19.756,372600.0
2007-12-13 11:00:00,30.34,30.64,30.29,30.61,286600.0,19.756,19.9513,19.7234,19.9318,286600.0
2007-12-13 11:30:00,30.62,30.79,30.43,30.46,373800.0,19.9383,20.049,19.8146,19.8341,373800.0
2007-12-13 12:00:00,30.46,30.69,30.39,30.58,168600.0,19.8341,19.9839,19.7886,19.9123,168600.0
2007-12-13 12:30:00,30.59,30.59,30.43,30.47,200800.0,19.9188,19.9188,19.8146,19.8407,200800.0
2007-12-13 13:00:00,30.47,30.63,30.43,30.54,180200.0,19.8407,19.9448,19.8146,19.8862,180200.0
2007-12-13 13:30:00,30.55,30.61,30.4,30.59,169800.0,19.8927,19.9318,19.7951,19.9188,169800.0
2007-12-13 14:00:00,30.58,30.92,30.5,30.91,278800.0,19.9123,20.1337,19.8602,20.1272,278800.0
2007-12-13 14:30:00,30.92,30.93,30.69,30.72,291200.0,20.1337,20.1402,19.9839,20.0034,291200.0
2007-12-13 15:00:00,30.72,30.86,30.58,30.85,379400.0,20.0034,20.0946,19.9123,20.0881,379400.0
2007-12-13 15:30:00,30.85,30.97,30.75,30.96,742800.0,20.0881,20.1662,20.023,20.1597,742800.0
2007-12-14 09:30:00,30.75,30.81,30.32,30.43,585600.0,20.023,20.062,19.743,19.8146,585600.0
2007-12-14 10:00:00,30.43,30.54,30.31,30.42,478600.0,19.8146,19.8862,19.7365,19.8081,478600.0
2007-12-14 10:30:00,30.42,30.7,30.35,30.68,265200.0,19.8081,19.9904,19.7625,19.9774,265200.0
2007-12-14 11:00:00,30.68,30.7,30.5,30.5,233800.0,19.9774,19.9904,19.8602,19.8602,233800.0
2007-12-14 11:30:00,30.5,30.54,30.4,30.47,126800.0,19.8602,19.8862,19.7951,19.8407,126800.0
2007-12-14 12:00:00,30.48,30.54,30.36,30.41,147400.0,19.8472,19.8862,19.769,19.8016,147400.0
2007-12-14 12:30:00,30.41,30.62,30.36,30.58,161400.0,19.8016,19.9383,19.769,19.9123,161400.0
2007-12-14 13:00:00,30.59,30.62,30.47,30.6,82000.0,19.9188,19.9383,19.8407,19.9253,82000.0
2007-12-14 13:30:00,30.6,30.6,30.41,30.48,135400.0,19.9253,19.9253,19.8016,19.8472,135400.0
2007-12-14 14:00:00,30.48,30.48,30.29,30.35,126200.0,19.8472,19.8472,19.7234,19.7625,126200.0
2007-12-14 14:30:00,30.36,30.42,30.24,30.24,219200.0,19.769,19.8081,19.6909,19.6909,219200.0
2007-12-14 15:00:00,30.24,30.27,30.06,30.12,457200.0,19.6909,19.7104,19.5737,19.6127,457200.0
2007-12-14 15:30:00,30.11,30.22,30.07,30.12,895800.0,19.6062,19.6779,19.5802,19.6127,895800.0
2007-12-17 09:30:00,30.21,30.29,29.79,30.0,314400.0,19.6714,19.7234,19.3979,19.5346,314400.0
2007-12-17 10:00:00,30.02,30.13,29.86,30.06,275400.0,19.5476,19.6193,19.4434,19.5737,275400.0
2007-12-17 10:30:00,30.06,30.11,29.88,30.1,175200.0,19.5737,19.6062,19.4565,19.5997,175200.0
2007-12-17 11:00:00,30.09,30.19,30.02,30.09,160000.0,19.5932,19.6583,19.5476,19.5932,160000.0
2007-12-17 11:30:00,30.09,30.11,29.88,29.92,129200.0,19.5932,19.6062,19.4565,19.4825,129200.0
2007-12-17 12:00:00,29.9,30.03,29.89,30.03,136600.0,19.4695,19.5541,19.463,19.5541,136600.0
2007-12-17 12:30:00,30.03,30.14,30.0,30.04,134000.0,19.5541,19.6258,19.5346,19.5607,134000.0
2007-12-17 13:00:00,30.03,30.03,29.87,29.99,171800.0,19.5541,19.5541,19.45,19.5281,171800.0
2007-12-17 13:30:00,30.0,30.04,29.89,29.91,109400.0,19.5346,19.5607,19.463,19.476,109400.0
2007-12-17 14:00:00,29.9,30.0,29.85,29.93,154400.0,19.4695,19.5346,19.4369,19.489,154400.0
2007-12-17 14:30:00,29.95,30.0,29.81,29.9,172800.0,19.5021,19.5346,19.4109,19.4695,172800.0
2007-12-17 15:00:00,29.9,29.93,29.75,29.83,339000.0,19.4695,19.489,19.3718,19.4239,339000.0
2007-12-17 15:30:00,29.84,30.02,29.75,29.8,554600.0,19.4304,19.5476,19.3718,19.4044,554600.0
2007-12-18 09:30:00,30.22,30.22,30.06,30.07,322400.0,19.6779,19.6779,19.5737,19.5802,322400.0
2007-12-18 10:00:00,30.07,30.16,29.94,29.96,181200.0,19.5802,19.6388,19.4955,19.5086,181200.0
2007-12-18 10:30:00,29.97,30.06,29.86,30.06,253800.0,19.5151,19.5737,19.4434,19.5737,253800.0
2007-12-18 11:00:00,30.04,30.08,29.84,29.86,215400.0,19.5607,19.5867,19.4304,19.4434,215400.0
2007-12-18 11:30:00,29.86,29.91,29.7,29.72,303200.0,19.4434,19.476,19.3393,19.3523,303200.0
2007-12-18 12:00:00,29.73,29.83,29.64,29.74,201200.0,19.3588,19.4239,19.3002,19.3653,201200.0
2007-12-18 12:30:00,29.73,29.86,29.72,29.85,151600.0,19.3588,19.4434,19.3523,19.4369,151600.0
2007-12-18 13:00:00,29.85,30.11,29.75,30.07,403800.0,19.4369,19.6062,19.3718,19.5802,403800.0
2007-12-18 13:30:00,30.06,30.16,29.92,29.98,294200.0,19.5737,19.6388,19.4825,19.5216,294200.0
2007-12-18 14:00:00,29.96,30.18,29.96,30.14,281400.0,19.5086,19.6518,19.5086,19.6258,281400.0
2007-12-18 14:30:00,30.14,30.2,30.06,30.1,201800.0,19.6258,19.6648,19.5737,19.5997,201800.0
2007-12-18 15:00:00,30.1,30.22,30.04,30.13,335000.0,19.5997,19.6779,19.5607,19.6193,335000.0
2007-12-18 15:30:00,30.14,30.33,30.13,30.13,558800.0,19.6258,19.7495,19.6193,19.6193,558800.0
2007-12-19 09:30:00,30.39,30.53,30.2,30.5,287600.0,19.7886,19.8797,19.6648,19.8602,287600.0
2007-12-19 10:00:00,30.53,30.72,30.46,30.55,304400.0,19.8797,20.0034,19.8341,19.8927,304400.0
2007-12-19 10:30:00,30.55,30.73,30.47,30.67,222600.0,19.8927,20.01,19.8407,19.9709,222600.0
2007-12-19 11:00:00,30.68,30.68,30.2,30.2,213800.0,19.9774,19.9774,19.6648,19.6648,213800.0
2007-12-19 11:30:00,30.21,30.35,30.13,30.17,202000.0,19.6714,19.7625,19.6193,19.6453,202000.0
2007-12-19 12:00:00,30.18,30.37,30.18,30.32,117200.0,19.6518,19.7755,19.6518,19.743,117200.0
2007-12-19 12:30:00,30.31,30.41,30.18,30.37,174200.0,19.7365,19.8016,19.6518,19.7755,174200.0
2007-12-19 13:00:00,30.36,30.41,30.25,30.31,124200.0,19.769,19.8016,19.6974,19.7365,124200.0
2007-12-19 13:30:00,30.31,30.33,30.1,30.21,135800.0,19.7365,19.7495,19.5997,19.6714,135800.0
2007-12-19 14:00:00,30.21,30.53,30.16,30.45,314800.0,19.6714,19.8797,19.6388,19.8276,314800.0
2007-12-19 14:30:00,30.46,30.56,30.39,30.45,196600.0,19.8341,19.8993,19.7886,19.8276,196600.0
2007-12-19 15:00:00,30.43,30.53,30.38,30.4,292400.0,19.8146,19.8797,19.782,19.7951,292400.0
2007-12-19 15:30:00,30.4,30.51,30.35,30.39,481000.0,19.7951,19.8667,19.7625,19.7886,481000.0
2007-12-20 09:30:00,30.59,30.72,30.47,30.61,334400.0,19.9188,20.0034,19.8407,19.9318,334400.0
2007-12-20 10:00:00,30.61,30.67,30.38,30.39,191600.0,19.9318,19.9709,19.782,19.7886,191600.0
2007-12-20 10:30:00,30.39,30.47,30.24,30.3,205000.0,19.7886,19.8407,19.6909,19.73,205000.0
2007-12-20 11:00:00,30.33,30.34,30.11,30.14,141600.0,19.7495,19.756,19.6062,19.6258,141600.0
2007-12-20 11:30:00,30.13,30.16,30.0,30.11,146000.0,19.6193,19.6388,19.5346,19.6062,146000.0
2007-12-20 12:00:00,30.1,30.57,30.0,30.18,128400.0,19.5997,19.9058,19.5346,19.6518,128400.0
2007-12-20 12:30:00,30.18,30.19,30.02,30.17,157200.0,19.6518,19.6583,19.5476,19.6453,157200.0
2007-12-20 13:00:00,30.18,30.34,30.11,30.27,137200.0,19.6518,19.756,19.6062,19.7104,137200.0
2007-12-20 13:30:00,30.28,30.32,30.1,30.15,294200.0,19.7169,19.743,19.5997,19.6323,294200.0
2007-12-20 14:00:00,30.17,30.28,30.15,30.2,274200.0,19.6453,19.7169,19.6323,19.6648,274200.0
2007-12-20 14:30:00,30.18,30.31,30.14,30.2,238800.0,19.6518,19.7365,19.6258,19.6648,238800.0
2007-12-20 15:00:00,30.19,30.21,30.07,30.12,661800.0,19.6583,19.6714,19.5802,19.6127,661800.0
2007-12-20 15:30:00,30.13,30.32,30.11,30.3,455200.0,19.6193,19.743,19.6062,19.73,455200.0
2007-12-21 09:30:00,30.75,30.94,30.55,30.68,2066000.0,20.023,20.1467,19.8927,19.9774,2066000.0
2007-12-21 10:00:00,30.68,30.89,30.66,30.84,278400.0,19.9774,20.1141,19.9644,20.0816,278400.0
2007-12-21 10:30:00,30.84,30.86,30.73,30.74,238200.0,20.0816,20.0946,20.01,20.0165,238200.0
2007-12-21 11:00:00,30.75,30.9,30.74,30.87,121600.0,20.023,20.1206,20.0165,20.1011,121600.0
2007-12-21 11:30:00,30.86,30.93,30.81,30.92,138000.0,20.0946,20.1402,20.062,20.1337,138000.0
2007-12-21 12:00:00,30.92,30.98,30.88,30.98,209400.0,20.1337,20.1727,20.1076,20.1727,209400.0
2007-12-21 12:30:00,30.97,31.03,30.96,30.99,211000.0,20.1662,20.2053,20.1597,20.1793,211000.0
2007-12-21 13:00:00,30.99,31.04,30.99,31.01,119600.0,20.1793,20.2118,20.1793,20.1923,119600.0
2007-12-21 13:30:00,31.0,31.04,30.97,31.0,192800.0,20.1858,20.2118,20.1662,20.1858,192800.0
2007-12-21 14:00:00,31.0,31.14,31.0,31.11,289000.0,20.1858,20.2769,20.1858,20.2574,289000.0
2007-12-21 14:30:00,31.11,31.15,31.09,31.12,140400.0,20.2574,20.2834,20.2444,20.2639,140400.0
2007-12-21 15:00:00,31.11,31.15,31.02,31.07,227800.0,20.2574,20.2834,20.1988,20.2313,227800.0
2007-12-21 15:30:00,31.08,31.11,30.96,31.11,591200.0,20.2379,20.2574,20.1597,20.2574,591200.0
2007-12-24 09:30:00,31.47,31.5,31.13,31.13,356800.0,20.4918,20.5113,20.2704,20.2704,356800.0
2007-12-24 10:00:00,31.15,31.22,30.95,30.95,195800.0,20.2834,20.329,20.1532,20.1532,195800.0
2007-12-24 10:30:00,30.95,31.06,30.77,31.06,170600.0,20.1532,20.2248,20.036,20.2248,170600.0
2007-12-24 11:00:00,31.06,31.12,31.0,31.06,118800.0,20.2248,20.2639,20.1858,20.2248,118800.0
2007-12-24 11:30:00,31.07,31.08,30.94,30.96,90000.0,20.2313,20.2379,20.1467,20.1597,90000.0
2007-12-24 12:00:00,30.96,31.09,30.91,31.06,129600.0,20.1597,20.2444,20.1272,20.2248,129600.0
2007-12-24 12:30:00,31.08,31.36,31.06,31.3,324800.0,20.2379,20.4202,20.2248,20.3811,324800.0
2007-12-24 13:00:00,31.33,31.33,30.9,30.9,79800.0,20.4006,20.4006,20.1206,20.1206,79800.0
2007-12-24 13:30:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:00:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:30:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:00:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:30:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-26 09:30:00,31.46,31.46,31.01,31.06,157200.0,20.4853,20.4853,20.1923,20.2248,157200.0
2007-12-26 10:00:00,31.07,31.3,31.02,31.29,151800.0,20.2313,20.3811,20.1988,20.3746,151800.0
2007-12-26 10:30:00,31.29,31.33,31.18,31.24,96000.0,20.3746,20.4006,20.303,20.342,96000.0
2007-12-26 11:00:00,31.25,31.37,31.23,31.3,98400.0,20.3486,20.4267,20.3355,20.3811,98400.0
2007-12-26 11:30:00,31.31,31.35,31.27,31.32,84000.0,20.3876,20.4137,20.3616,20.3941,84000.0
2007-12-26 12:00:00,31.33,31.33,31.28,31.32,59800.0,20.4006,20.4006,20.3681,20.3941,59800.0
2007-12-26 12:30:00,31.31,31.43,31.29,31.41,94800.0,20.3876,20.4658,20.3746,20.4527,94800.0
2007-12-26 13:00:00,31.41,31.48,31.41,31.45,88600.0,20.4527,20.4983,20.4527,20.4788,88600.0
2007-12-26 13:30:00,31.43,31.49,31.36,31.48,125400.0,20.4658,20.5048,20.4202,20.4983,125400.0
2007-12-26 14:00:00,31.48,31.53,31.34,31.38,119200.0,20.4983,20.5309,20.4072,20.4332,119200.0
2007-12-26 14:30:00,31.38,31.42,31.3,31.41,155000.0,20.4332,20.4592,20.3811,20.4527,155000.0
2007-12-26 15:00:00,31.4,31.41,31.31,31.35,135000.0,20.4462,20.4527,20.3876,20.4137,135000.0
2007-12-26 15:30:00,31.34,31.47,31.32,31.43,292400.0,20.4072,20.4918,20.3941,20.4658,292400.0
2007-12-27 09:30:00,31.42,31.45,30.96,31.11,230400.0,20.4592,20.4788,20.1597,20.2574,230400.0
2007-12-27 10:00:00,31.12,31.31,31.12,31.27,131000.0,20.2639,20.3876,20.2639,20.3616,131000.0
2007-12-27 10:30:00,31.27,31.29,31.16,31.25,203400.0,20.3616,20.3746,20.2899,20.3486,203400.0
2007-12-27 11:00:00,31.25,31.26,31.13,31.19,133000.0,20.3486,20.3551,20.2704,20.3095,133000.0
2007-12-27 11:30:00,31.19,31.22,31.14,31.18,80200.0,20.3095,20.329,20.2769,20.303,80200.0
2007-12-27 12:00:00,31.18,31.18,31.09,31.14,180400.0,20.303,20.303,20.2444,20.2769,180400.0
2007-12-27 12:30:00,31.14,31.29,31.13,31.23,185800.0,20.2769,20.3746,20.2704,20.3355,185800.0
2007-12-27 13:00:00,31.23,31.3,31.17,31.25,174400.0,20.3355,20.3811,20.2965,20.3486,174400.0
2007-12-27 13:30:00,31.25,31.3,31.16,31.28,196000.0,20.3486,20.3811,20.2899,20.3681,196000.0
2007-12-27 14:00:00,31.28,31.29,31.2,31.22,134600.0,20.3681,20.3746,20.316,20.329,134600.0
2007-12-27 14:30:00,31.22,31.25,31.13,31.18,133000.0,20.329,20.3486,20.2704,20.303,133000.0
2007-12-27 15:00:00,31.19,31.3,31.18,31.2,120200.0,20.3095,20.3811,20.303,20.316,120200.0
2007-12-27 15:30:00,31.18,31.2,31.03,31.08,560600.0,20.303,20.316,20.2053,20.2379,560600.0
2007-12-28 09:30:00,31.5,31.52,31.3,31.41,163400.0,20.5113,20.5244,20.3811,20.4527,163400.0
2007-12-28 10:00:00,31.41,31.41,31.26,31.34,119000.0,20.4527,20.4527,20.3551,20.4072,119000.0
2007-12-28 10:30:00,31.35,31.42,31.34,31.4,35600.0,20.4137,20.4592,20.4072,20.4462,35600.0
2007-12-28 11:00:00,31.41,31.52,31.38,31.48,135800.0,20.4527,20.5244,20.4332,20.4983,135800.0
2007-12-28 11:30:00,31.48,31.49,31.38,31.43,173200.0,20.4983,20.5048,20.4332,20.4658,173200.0
2007-12-28 12:00:00,31.45,31.53,31.41,31.44,297800.0,20.4788,20.5309,20.4527,20.4723,297800.0
2007-12-28 12:30:00,31.43,31.46,31.3,31.32,74000.0,20.4658,20.4853,20.3811,20.3941,74000.0
2007-12-28 13:00:00,31.33,31.36,31.23,31.23,84000.0,20.4006,20.4202,20.3355,20.3355,84000.0
2007-12-28 13:30:00,31.23,31.42,31.2,31.41,93000.0,20.3355,20.4592,20.316,20.4527,93000.0
2007-12-28 14:00:00,31.4,31.43,31.34,31.42,137800.0,20.4462,20.4658,20.4072,20.4592,137800.0
2007-12-28 14:30:00,31.42,31.48,31.4,31.47,156400.0,20.4592,20.4983,20.4462,20.4918,156400.0
2007-12-28 15:00:00,31.46,31.46,31.31,31.43,253400.0,20.4853,20.4853,20.3876,20.4658,253400.0
2007-12-28 15:30:00,31.43,31.45,31.26,31.27,434400.0,20.4658,20.4788,20.3551,20.3616,434400.0
2007-12-31 09:30:00,31.21,31.35,31.15,31.27,195800.0,20.3225,20.4137,20.2834,20.3616,195800.0
2007-12-31 10:00:00,31.31,31.5,31.31,31.38,175800.0,20.3876,20.5113,20.3876,20.4332,175800.0
2007-12-31 10:30:00,31.39,31.44,31.33,31.43,104600.0,20.4397,20.4723,20.4006,20.4658,104600.0
2007-12-31 11:00:00,31.42,31.43,31.3,31.38,126800.0,20.4592,20.4658,20.3811,20.4332,126800.0
2007-12-31 11:30:00,31.36,31.43,31.35,31.36,102000.0,20.4202,20.4658,20.4137,20.4202,102000.0
2007-12-31 12:00:00,31.34,31.35,31.18,31.21,146200.0,20.4072,20.4137,20.303,20.3225,146200.0
2007-12-31 12:30:00,31.2,31.34,31.2,31.25,112800.0,20.316,20.4072,20.316,20.3486,112800.0
2007-12-31 13:00:00,31.24,31.36,31.21,31.31,121200.0,20.342,20.4202,20.3225,20.3876,121200.0
2007-12-31 13:30:00,31.32,31.42,31.26,31.4,137600.0,20.3941,20.4592,20.3551,20.4462,137600.0
2007-12-31 14:00:00,31.39,31.48,31.36,31.38,71600.0,20.4397,20.4983,20.4202,20.4332,71600.0
2007-12-31 14:30:00,31.38,31.53,31.37,31.49,99600.0,20.4332,20.5309,20.4267,20.5048,99600.0
2007-12-31 15:00:00,31.5,31.54,31.41,31.44,125200.0,20.5113,20.5374,20.4527,20.4723,125200.0
2007-12-31 15:30:00,31.44,31.55,31.24,31.24,558600.0,20.4723,20.5439,20.342,20.342,558600.0
2008-01-02 09:30:00,31.24,31.36,31.13,31.25,449800.0,20.342,20.4202,20.2704,20.3486,449800.0
2008-01-02 10:00:00,31.28,31.3,30.95,31.22,537600.0,20.3681,20.3811,20.1532,20.329,537600.0
2008-01-02 10:30:00,31.22,31.29,31.09,31.13,383400.0,20.329,20.3746,20.2444,20.2704,383400.0
2008-01-02 11:00:00,31.14,31.2,31.09,31.14,186800.0,20.2769,20.316,20.2444,20.2769,186800.0
2008-01-02 11:30:00,31.13,31.14,31.0,31.13,136600.0,20.2704,20.2769,20.1858,20.2704,136600.0
2008-01-02 12:00:00,31.13,31.15,30.99,31.02,250400.0,20.2704,20.2834,20.1793,20.1988,250400.0
2008-01-02 12:30:00,31.02,31.11,30.98,31.07,129600.0,20.1988,20.2574,20.1727,20.2313,129600.0
2008-01-02 13:00:00,31.08,31.14,31.01,31.14,184200.0,20.2379,20.2769,20.1923,20.2769,184200.0
2008-01-02 13:30:00,31.14,31.14,31.03,31.07,159400.0,20.2769,20.2769,20.2053,20.2313,159400.0
2008-01-02 14:00:00,31.07,31.23,31.0,31.09,457200.0,20.2313,20.3355,20.1858,20.2444,457200.0
2008-01-02 14:30:00,31.09,31.18,30.98,31.0,341000.0,20.2444,20.303,20.1727,20.1858,341000.0
2008-01-02 15:00:00,31.0,31.0,30.76,30.83,372000.0,20.1858,20.1858,20.0295,20.0751,372000.0
2008-01-02 15:30:00,30.83,31.03,30.82,31.02,834400.0,20.0751,20.2053,20.0686,20.1988,834400.0
2008-01-03 09:30:00,31.15,31.38,31.1,31.35,417600.0,20.2834,20.4332,20.2509,20.4137,417600.0
2008-01-03 10:00:00,31.35,31.59,31.35,31.55,407800.0,20.4137,20.5699,20.4137,20.5439,407800.0
2008-01-03 10:30:00,31.54,31.72,31.51,31.64,297000.0,20.5374,20.6546,20.5179,20.6025,297000.0
2008-01-03 11:00:00,31.65,31.82,31.63,31.67,549800.0,20.609,20.7197,20.596,20.622,549800.0
2008-01-03 11:30:00,31.67,31.93,31.66,31.89,352200.0,20.622,20.7913,20.6155,20.7653,352200.0
2008-01-03 12:00:00,31.89,31.93,31.7,31.8,288200.0,20.7653,20.7913,20.6416,20.7067,288200.0
2008-01-03 12:30:00,31.79,31.84,31.71,31.82,217000.0,20.7002,20.7327,20.6481,20.7197,217000.0
2008-01-03 13:00:00,31.83,31.84,31.72,31.76,159000.0,20.7262,20.7327,20.6546,20.6806,159000.0
2008-01-03 13:30:00,31.75,31.78,31.61,31.62,138200.0,20.6741,20.6937,20.583,20.5895,138200.0
2008-01-03 14:00:00,31.62,31.66,31.49,31.5,219000.0,20.5895,20.6155,20.5048,20.5113,219000.0
2008-01-03 14:30:00,31.5,31.6,31.46,31.52,245800.0,20.5113,20.5765,20.4853,20.5244,245800.0
2008-01-03 15:00:00,31.52,31.56,31.34,31.38,408600.0,20.5244,20.5504,20.4072,20.4332,408600.0
2008-01-03 15:30:00,31.36,31.49,31.35,31.39,737800.0,20.4202,20.5048,20.4137,20.4397,737800.0
2008-01-04 09:30:00,31.3,31.55,31.17,31.55,353800.0,20.3811,20.5439,20.2965,20.5439,353800.0
2008-01-04 10:00:00,31.55,31.61,31.29,31.29,242400.0,20.5439,20.583,20.3746,20.3746,242400.0
2008-01-04 10:30:00,31.29,31.36,31.17,31.24,341800.0,20.3746,20.4202,20.2965,20.342,341800.0
2008-01-04 11:00:00,31.24,31.35,31.07,31.33,279600.0,20.342,20.4137,20.2313,20.4006,279600.0
2008-01-04 11:30:00,31.34,31.56,31.33,31.54,215800.0,20.4072,20.5504,20.4006,20.5374,215800.0
2008-01-04 12:00:00,31.54,31.64,31.42,31.47,163000.0,20.5374,20.6025,20.4592,20.4918,163000.0
2008-01-04 12:30:00,31.46,31.5,31.35,31.42,125200.0,20.4853,20.5113,20.4137,20.4592,125200.0
2008-01-04 13:00:00,31.42,31.43,31.32,31.43,185600.0,20.4592,20.4658,20.3941,20.4658,185600.0
2008-01-04 13:30:00,31.42,31.42,31.22,31.31,289200.0,20.4592,20.4592,20.329,20.3876,289200.0
2008-01-04 14:00:00,31.31,31.35,31.1,31.16,349400.0,20.3876,20.4137,20.2509,20.2899,349400.0
2008-01-04 14:30:00,31.17,31.27,31.13,31.25,243800.0,20.2965,20.3616,20.2704,20.3486,243800.0
2008-01-04 15:00:00,31.26,31.41,31.18,31.39,359600.0,20.3551,20.4527,20.303,20.4397,359600.0
2008-01-04 15:30:00,31.38,31.42,31.18,31.21,699000.0,20.4332,20.4592,20.303,20.3225,699000.0
2008-01-07 09:30:00,31.31,31.6,31.31,31.43,392600.0,20.3876,20.5765,20.3876,20.4658,392600.0
2008-01-07 10:00:00,31.43,31.5,31.27,31.31,358600.0,20.4658,20.5113,20.3616,20.3876,358600.0
2008-01-07 10:30:00,31.32,31.61,31.27,31.49,275400.0,20.3941,20.583,20.3616,20.5048,275400.0
2008-01-07 11:00:00,31.5,31.74,31.5,31.67,367200.0,20.5113,20.6676,20.5113,20.622,367200.0
2008-01-07 11:30:00,31.67,31.86,31.64,31.75,454800.0,20.622,20.7458,20.6025,20.6741,454800.0
2008-01-07 12:00:00,31.77,31.86,31.71,31.79,315000.0,20.6872,20.7458,20.6481,20.7002,315000.0
2008-01-07 12:30:00,31.8,32.0,31.79,31.89,292400.0,20.7067,20.8369,20.7002,20.7653,292400.0
2008-01-07 13:00:00,31.88,31.89,31.68,31.77,294800.0,20.7588,20.7653,20.6285,20.6872,294800.0
2008-01-07 13:30:00,31.77,31.86,31.55,31.64,240000.0,20.6872,20.7458,20.5439,20.6025,240000.0
2008-01-07 14:00:00,31.65,31.73,31.52,31.58,230400.0,20.609,20.6611,20.5244,20.5634,230400.0
2008-01-07 14:30:00,31.56,31.61,31.32,31.46,348600.0,20.5504,20.583,20.3941,20.4853,348600.0
2008-01-07 15:00:00,31.47,31.57,31.4,31.5,471200.0,20.4918,20.5569,20.4462,20.5113,471200.0
2008-01-07 15:30:00,31.51,31.73,31.37,31.68,692000.0,20.5179,20.6611,20.4267,20.6285,692000.0
2008-01-08 09:30:00,31.92,32.11,31.74,31.85,496400.0,20.7848,20.9085,20.6676,20.7392,496400.0
2008-01-08 10:00:00,31.86,31.9,31.74,31.8,507600.0,20.7458,20.7718,20.6676,20.7067,507600.0
2008-01-08 10:30:00,31.8,31.82,31.75,31.81,418800.0,20.7067,20.7197,20.6741,20.7132,418800.0
2008-01-08 11:00:00,31.8,31.83,31.68,31.75,912600.0,20.7067,20.7262,20.6285,20.6741,912600.0
2008-01-08 11:30:00,31.75,31.86,31.7,31.8,717000.0,20.6741,20.7458,20.6416,20.7067,717000.0
2008-01-08 12:00:00,31.79,31.8,31.72,31.75,827800.0,20.7002,20.7067,20.6546,20.6741,827800.0
2008-01-08 12:30:00,31.75,31.8,31.57,31.79,318000.0,20.6741,20.7067,20.5569,20.7002,318000.0
2008-01-08 13:00:00,31.77,31.94,31.63,31.75,622000.0,20.6872,20.7978,20.596,20.6741,622000.0
2008-01-08 13:30:00,31.75,31.96,31.64,31.95,316200.0,20.6741,20.8109,20.6025,20.8044,316200.0
2008-01-08 14:00:00,31.95,32.06,31.89,32.04,339400.0,20.8044,20.876,20.7653,20.863,339400.0
2008-01-08 14:30:00,32.04,32.1,31.87,31.91,503000.0,20.863,20.902,20.7523,20.7783,503000.0
2008-01-08 15:00:00,31.91,32.01,31.75,31.87,1096400.0,20.7783,20.8434,20.6741,20.7523,1096400.0
2008-01-08 15:30:00,31.87,31.98,31.65,31.68,1771000.0,20.7523,20.8239,20.609,20.6285,1771000.0
2008-01-09 09:30:00,31.71,32.27,31.71,32.21,692600.0,20.6481,21.0127,20.6481,20.9737,692600.0
2008-01-09 10:00:00,32.21,32.35,32.01,32.03,625600.0,20.9737,21.0648,20.8434,20.8565,625600.0
2008-01-09 10:30:00,32.02,32.24,31.99,32.21,377800.0,20.8499,20.9932,20.8304,20.9737,377800.0
2008-01-09 11:00:00,32.21,32.3,32.1,32.24,583400.0,20.9737,21.0323,20.902,20.9932,583400.0
2008-01-09 11:30:00,32.25,32.25,32.1,32.23,425200.0,20.9997,20.9997,20.902,20.9867,425200.0
2008-01-09 12:00:00,32.24,32.61,32.22,32.51,488800.0,20.9932,21.2341,20.9802,21.169,488800.0
2008-01-09 12:30:00,32.51,32.57,32.27,32.37,354400.0,21.169,21.2081,21.0127,21.0778,354400.0
2008-01-09 13:00:00,32.38,32.44,32.25,32.35,350600.0,21.0844,21.1234,20.9997,21.0648,350600.0
2008-01-09 13:30:00,32.35,32.41,32.29,32.37,419400.0,21.0648,21.1039,21.0258,21.0778,419400.0
2008-01-09 14:00:00,32.38,32.46,32.22,32.45,586000.0,21.0844,21.1364,20.9802,21.1299,586000.0
2008-01-09 14:30:00,32.45,32.63,32.37,32.49,584200.0,21.1299,21.2471,21.0778,21.156,584200.0
2008-01-09 15:00:00,32.49,32.77,32.45,32.59,764600.0,21.156,21.3383,21.1299,21.2211,764600.0
2008-01-09 15:30:00,32.6,32.77,32.47,32.77,1685200.0,21.2276,21.3383,21.143,21.3383,1685200.0
2008-01-10 09:30:00,32.57,33.5,32.34,32.67,899800.0,21.2081,21.8136,21.0583,21.2732,899800.0
2008-01-10 10:00:00,32.68,33.13,32.67,33.08,681200.0,21.2797,21.5727,21.2732,21.5402,681200.0
2008-01-10 10:30:00,33.08,33.26,33.05,33.24,653200.0,21.5402,21.6574,21.5206,21.6443,653200.0
2008-01-10 11:00:00,33.24,33.27,32.9,32.91,809000.0,21.6443,21.6639,21.423,21.4295,809000.0
2008-01-10 11:30:00,32.91,32.94,32.59,32.78,582000.0,21.4295,21.449,21.2211,21.3448,582000.0
2008-01-10 12:00:00,32.78,33.12,32.69,32.97,961000.0,21.3448,21.5662,21.2862,21.4685,961000.0
2008-01-10 12:30:00,32.99,33.13,32.88,33.09,1062400.0,21.4816,21.5727,21.4099,21.5467,1062400.0
2008-01-10 13:00:00,33.09,33.15,32.88,32.95,460000.0,21.5467,21.5857,21.4099,21.4555,460000.0
2008-01-10 13:30:00,32.93,33.08,32.51,32.63,461600.0,21.4425,21.5402,21.169,21.2471,461600.0
2008-01-10 14:00:00,32.63,33.06,32.57,32.79,469400.0,21.2471,21.5271,21.2081,21.3513,469400.0
2008-01-10 14:30:00,32.94,33.1,32.73,33.02,467600.0,21.449,21.5532,21.3123,21.5011,467600.0
2008-01-10 15:00:00,33.05,33.13,32.74,32.76,758000.0,21.5206,21.5727,21.3188,21.3318,758000.0
2008-01-10 15:30:00,32.75,32.92,32.5,32.59,1553400.0,21.3253,21.436,21.1625,21.2211,1553400.0
2008-01-11 09:30:00,32.29,32.62,32.09,32.48,496800.0,21.0258,21.2406,20.8955,21.1495,496800.0
2008-01-11 10:00:00,32.47,32.55,32.21,32.43,633000.0,21.143,21.1951,20.9737,21.1169,633000.0
2008-01-11 10:30:00,32.44,32.91,32.35,32.66,595600.0,21.1234,21.4295,21.0648,21.2667,595600.0
2008-01-11 11:00:00,32.65,32.77,32.54,32.77,353800.0,21.2602,21.3383,21.1885,21.3383,353800.0
2008-01-11 11:30:00,32.77,32.8,32.67,32.77,365000.0,21.3383,21.3578,21.2732,21.3383,365000.0
2008-01-11 12:00:00,32.77,32.77,32.42,32.52,351000.0,21.3383,21.3383,21.1104,21.1755,351000.0
2008-01-11 12:30:00,32.51,32.78,32.44,32.78,347000.0,21.169,21.3448,21.1234,21.3448,347000.0
2008-01-11 13:00:00,32.77,32.8,32.59,32.68,524800.0,21.3383,21.3578,21.2211,21.2797,524800.0
2008-01-11 13:30:00,32.68,32.76,32.55,32.67,528400.0,21.2797,21.3318,21.1951,21.2732,528400.0
2008-01-11 14:00:00,32.66,32.82,32.63,32.72,431200.0,21.2667,21.3709,21.2471,21.3057,431200.0
2008-01-11 14:30:00,32.73,32.74,32.59,32.68,512000.0,21.3123,21.3188,21.2211,21.2797,512000.0
2008-01-11 15:00:00,32.66,32.74,32.48,32.72,651400.0,21.2667,21.3188,21.1495,21.3057,651400.0
2008-01-11 15:30:00,32.71,32.8,32.6,32.71,683600.0,21.2992,21.3578,21.2276,21.2992,683600.0
2008-01-14 09:30:00,32.85,32.85,32.24,32.32,562200.0,21.3904,21.3904,20.9932,21.0453,562200.0
2008-01-14 10:00:00,32.31,32.31,32.16,32.24,567000.0,21.0388,21.0388,20.9411,20.9932,567000.0
2008-01-14 10:30:00,32.24,32.38,32.11,32.18,520400.0,20.9932,21.0844,20.9085,20.9541,520400.0
2008-01-14 11:00:00,32.18,32.2,32.1,32.12,512600.0,20.9541,20.9671,20.902,20.9151,512600.0
2008-01-14 11:30:00,32.1,32.24,32.07,32.21,309000.0,20.902,20.9932,20.8825,20.9737,309000.0
2008-01-14 12:00:00,32.23,32.24,32.06,32.07,300200.0,20.9867,20.9932,20.876,20.8825,300200.0
2008-01-14 12:30:00,32.06,32.1,31.94,32.0,234600.0,20.876,20.902,20.7978,20.8369,234600.0
2008-01-14 13:00:00,32.0,32.15,31.92,32.1,257800.0,20.8369,20.9346,20.7848,20.902,257800.0
2008-01-14 13:30:00,32.1,32.35,32.1,32.27,285800.0,20.902,21.0648,20.902,21.0127,285800.0
2008-01-14 14:00:00,32.28,32.33,32.18,32.2,184600.0,21.0192,21.0518,20.9541,20.9671,184600.0
2008-01-14 14:30:00,32.18,32.36,32.18,32.26,283800.0,20.9541,21.0713,20.9541,21.0062,283800.0
2008-01-14 15:00:00,32.27,32.34,32.11,32.19,363800.0,21.0127,21.0583,20.9085,20.9606,363800.0
2008-01-14 15:30:00,32.2,32.4,32.15,32.32,833800.0,20.9671,21.0974,20.9346,21.0453,833800.0
2008-01-15 09:30:00,31.9,32.17,31.75,31.91,719000.0,20.7718,20.9476,20.6741,20.7783,719000.0
2008-01-15 10:00:00,31.91,31.96,31.63,31.85,547800.0,20.7783,20.8109,20.596,20.7392,547800.0
2008-01-15 10:30:00,31.85,32.2,31.72,31.75,616200.0,20.7392,20.9671,20.6546,20.6741,616200.0
2008-01-15 11:00:00,31.76,32.02,31.74,32.01,307400.0,20.6806,20.8499,20.6676,20.8434,307400.0
2008-01-15 11:30:00,32.0,32.02,31.82,31.93,393200.0,20.8369,20.8499,20.7197,20.7913,393200.0
2008-01-15 12:00:00,31.93,32.0,31.82,31.86,285400.0,20.7913,20.8369,20.7197,20.7458,285400.0
2008-01-15 12:30:00,31.86,31.92,31.68,31.75,412600.0,20.7458,20.7848,20.6285,20.6741,412600.0
2008-01-15 13:00:00,31.75,31.88,31.69,31.77,345800.0,20.6741,20.7588,20.6351,20.6872,345800.0
2008-01-15 13:30:00,31.77,31.85,31.7,31.79,250200.0,20.6872,20.7392,20.6416,20.7002,250200.0
2008-01-15 14:00:00,31.8,31.88,31.75,31.82,296400.0,20.7067,20.7588,20.6741,20.7197,296400.0
2008-01-15 14:30:00,31.82,31.83,31.7,31.73,416000.0,20.7197,20.7262,20.6416,20.6611,416000.0
2008-01-15 15:00:00,31.73,31.95,31.68,31.95,436200.0,20.6611,20.8044,20.6285,20.8044,436200.0
2008-01-15 15:30:00,31.95,32.05,31.79,31.79,1080800.0,20.8044,20.8695,20.7002,20.7002,1080800.0
2008-01-16 09:30:00,31.61,32.04,31.5,31.57,515000.0,20.583,20.863,20.5113,20.5569,515000.0
2008-01-16 10:00:00,31.57,31.83,31.52,31.66,652600.0,20.5569,20.7262,20.5244,20.6155,652600.0
2008-01-16 10:30:00,31.66,31.74,31.52,31.67,765400.0,20.6155,20.6676,20.5244,20.622,765400.0
2008-01-16 11:00:00,31.67,31.89,31.57,31.85,599800.0,20.622,20.7653,20.5569,20.7392,599800.0
2008-01-16 11:30:00,31.85,32.09,31.66,31.98,494200.0,20.7392,20.8955,20.6155,20.8239,494200.0
2008-01-16 12:00:00,31.98,32.13,31.91,31.93,351600.0,20.8239,20.9216,20.7783,20.7913,351600.0
2008-01-16 12:30:00,31.96,32.12,31.93,31.95,266000.0,20.8109,20.9151,20.7913,20.8044,266000.0
2008-01-16 13:00:00,31.95,32.02,31.86,31.96,218000.0,20.8044,20.8499,20.7458,20.8109,218000.0
2008-01-16 13:30:00,31.98,32.13,31.84,31.99,294200.0,20.8239,20.9216,20.7327,20.8304,294200.0
2008-01-16 14:00:00,31.99,32.37,31.82,32.34,463000.0,20.8304,21.0778,20.7197,21.0583,463000.0
2008-01-16 14:30:00,32.35,32.43,32.07,32.08,474800.0,21.0648,21.1169,20.8825,20.889,474800.0
2008-01-16 15:00:00,32.09,32.27,32.04,32.24,398400.0,20.8955,21.0127,20.863,20.9932,398400.0
2008-01-16 15:30:00,32.24,32.26,31.88,31.93,660000.0,20.9932,21.0062,20.7588,20.7913,660000.0
2008-01-17 09:30:00,31.97,32.0,31.25,31.68,1053600.0,20.8174,20.8369,20.3486,20.6285,1053600.0
2008-01-17 10:00:00,31.68,31.69,31.36,31.43,847800.0,20.6285,20.6351,20.4202,20.4658,847800.0
2008-01-17 10:30:00,31.42,31.72,31.38,31.56,572200.0,20.4592,20.6546,20.4332,20.5504,572200.0
2008-01-17 11:00:00,31.54,31.64,31.36,31.45,364800.0,20.5374,20.6025,20.4202,20.4788,364800.0
2008-01-17 11:30:00,31.45,31.54,31.36,31.43,868600.0,20.4788,20.5374,20.4202,20.4658,868600.0
2008-01-17 12:00:00,31.45,31.57,31.38,31.47,510400.0,20.4788,20.5569,20.4332,20.4918,510400.0
2008-01-17 12:30:00,31.47,31.6,31.41,31.55,158000.0,20.4918,20.5765,20.4527,20.5439,158000.0
2008-01-17 13:00:00,31.57,31.72,31.46,31.67,225400.0,20.5569,20.6546,20.4853,20.622,225400.0
2008-01-17 13:30:00,31.67,31.77,31.52,31.61,172000.0,20.622,20.6872,20.5244,20.583,172000.0
2008-01-17 14:00:00,31.61,31.65,31.43,31.43,270800.0,20.583,20.609,20.4658,20.4658,270800.0
2008-01-17 14:30:00,31.43,31.61,31.34,31.54,357400.0,20.4658,20.583,20.4072,20.5374,357400.0
2008-01-17 15:00:00,31.54,31.62,31.18,31.18,603600.0,20.5374,20.5895,20.303,20.303,603600.0
2008-01-17 15:30:00,31.18,31.31,31.0,31.09,1300800.0,20.303,20.3876,20.1858,20.2444,1300800.0
2008-01-18 09:30:00,31.31,31.4,30.54,30.59,1546000.0,20.3876,20.4462,19.8862,19.9188,1546000.0
2008-01-18 10:00:00,30.63,30.98,30.63,30.74,646600.0,19.9448,20.1727,19.9448,20.0165,646600.0
2008-01-18 10:30:00,30.74,30.79,30.45,30.45,321800.0,20.0165,20.049,19.8276,19.8276,321800.0
2008-01-18 11:00:00,30.46,30.48,29.75,29.98,1168200.0,19.8341,19.8472,19.3718,19.5216,1168200.0
2008-01-18 11:30:00,29.99,30.09,29.78,29.93,676600.0,19.5281,19.5932,19.3914,19.489,676600.0
2008-01-18 12:00:00,29.93,30.07,29.77,29.89,715200.0,19.489,19.5802,19.3848,19.463,715200.0
2008-01-18 12:30:00,29.9,30.07,29.8,29.84,569200.0,19.4695,19.5802,19.4044,19.4304,569200.0
2008-01-18 13:00:00,29.85,29.91,29.55,29.67,666000.0,19.4369,19.476,19.2416,19.3197,666000.0
2008-01-18 13:30:00,29.67,29.74,29.54,29.67,732800.0,19.3197,19.3653,19.2351,19.3197,732800.0
2008-01-18 14:00:00,29.68,30.0,29.68,29.85,874800.0,19.3262,19.5346,19.3262,19.4369,874800.0
2008-01-18 14:30:00,29.85,29.85,29.63,29.79,1233800.0,19.4369,19.4369,19.2937,19.3979,1233800.0
2008-01-18 15:00:00,29.79,29.81,29.58,29.64,1155200.0,19.3979,19.4109,19.2611,19.3002,1155200.0
2008-01-18 15:30:00,29.65,29.87,29.63,29.8,1733000.0,19.3067,19.45,19.2937,19.4044,1733000.0
2008-01-22 09:30:00,29.15,29.88,28.38,29.49,1709800.0,18.9811,19.4565,18.4797,19.2025,1709800.0
2008-01-22 10:00:00,29.49,30.12,29.33,30.07,1180800.0,19.2025,19.6127,19.0983,19.5802,1180800.0
2008-01-22 10:30:00,30.05,30.6,30.0,30.5,1186200.0,19.5672,19.9253,19.5346,19.8602,1186200.0
2008-01-22 11:00:00,30.52,30.98,30.45,30.47,920600.0,19.8732,20.1727,19.8276,19.8407,920600.0
2008-01-22 11:30:00,30.47,30.57,30.17,30.21,629800.0,19.8407,19.9058,19.6453,19.6714,629800.0
2008-01-22 12:00:00,30.22,30.68,30.18,30.41,378800.0,19.6779,19.9774,19.6518,19.8016,378800.0
2008-01-22 12:30:00,30.41,30.59,30.32,30.59,367800.0,19.8016,19.9188,19.743,19.9188,367800.0
2008-01-22 13:00:00,30.59,30.96,30.58,30.77,478800.0,19.9188,20.1597,19.9123,20.036,478800.0
2008-01-22 13:30:00,30.79,30.99,30.72,30.92,604800.0,20.049,20.1793,20.0034,20.1337,604800.0
2008-01-22 14:00:00,30.93,30.95,30.66,30.82,376600.0,20.1402,20.1532,19.9644,20.0686,376600.0
2008-01-22 14:30:00,30.81,30.86,30.56,30.69,633000.0,20.062,20.0946,19.8993,19.9839,633000.0
2008-01-22 15:00:00,30.69,30.92,30.57,30.63,745000.0,19.9839,20.1337,19.9058,19.9448,745000.0
2008-01-22 15:30:00,30.64,30.78,30.59,30.73,1518000.0,19.9513,20.0425,19.9188,20.01,1518000.0
2008-01-23 09:30:00,29.82,30.12,29.36,30.08,976800.0,19.4174,19.6127,19.1179,19.5867,976800.0
2008-01-23 10:00:00,30.07,30.55,29.93,29.93,833200.0,19.5802,19.8927,19.489,19.489,833200.0
2008-01-23 10:30:00,29.93,30.09,29.74,30.04,699600.0,19.489,19.5932,19.3653,19.5607,699600.0
2008-01-23 11:00:00,30.05,30.22,29.82,29.83,527800.0,19.5672,19.6779,19.4174,19.4239,527800.0
2008-01-23 11:30:00,29.84,29.96,29.58,29.82,449600.0,19.4304,19.5086,19.2611,19.4174,449600.0
2008-01-23 12:00:00,29.81,29.92,29.66,29.81,390200.0,19.4109,19.4825,19.3132,19.4109,390200.0
2008-01-23 12:30:00,29.82,29.84,29.23,29.45,649200.0,19.4174,19.4304,19.0332,19.1765,649200.0
2008-01-23 13:00:00,29.46,29.77,29.42,29.65,675200.0,19.183,19.3848,19.1569,19.3067,675200.0
2008-01-23 13:30:00,29.64,30.09,29.49,29.96,493000.0,19.3002,19.5932,19.2025,19.5086,493000.0
2008-01-23 14:00:00,29.96,30.46,29.82,30.4,737200.0,19.5086,19.8341,19.4174,19.7951,737200.0
2008-01-23 14:30:00,30.39,30.48,30.13,30.43,802400.0,19.7886,19.8472,19.6193,19.8146,802400.0
2008-01-23 15:00:00,30.43,30.86,30.39,30.82,1201600.0,19.8146,20.0946,19.7886,20.0686,1201600.0
2008-01-23 15:30:00,30.8,31.33,30.8,31.15,1219800.0,20.0555,20.4006,20.0555,20.2834,1219800.0
2008-01-24 09:30:00,31.48,31.48,31.05,31.26,904600.0,20.4983,20.4983,20.2183,20.3551,904600.0
2008-01-24 10:00:00,31.27,31.43,30.75,30.97,856400.0,20.3616,20.4658,20.023,20.1662,856400.0
2008-01-24 10:30:00,30.98,31.28,30.88,30.91,536200.0,20.1727,20.3681,20.1076,20.1272,536200.0
2008-01-24 11:00:00,30.93,31.02,30.73,31.0,464600.0,20.1402,20.1988,20.01,20.1858,464600.0
2008-01-24 11:30:00,31.0,31.04,30.74,30.75,390000.0,20.1858,20.2118,20.0165,20.023,390000.0
2008-01-24 12:00:00,30.75,31.0,30.75,30.86,317600.0,20.023,20.1858,20.023,20.0946,317600.0
2008-01-24 12:30:00,30.86,30.96,30.74,30.96,241600.0,20.0946,20.1597,20.0165,20.1597,241600.0
2008-01-24 13:00:00,30.96,30.96,30.74,30.76,255000.0,20.1597,20.1597,20.0165,20.0295,255000.0
2008-01-24 13:30:00,30.76,30.92,30.74,30.86,347400.0,20.0295,20.1337,20.0165,20.0946,347400.0
2008-01-24 14:00:00,30.86,31.0,30.75,31.0,381400.0,20.0946,20.1858,20.023,20.1858,381400.0
2008-01-24 14:30:00,31.0,31.03,30.7,30.83,437600.0,20.1858,20.2053,19.9904,20.0751,437600.0
2008-01-24 15:00:00,30.82,30.93,30.78,30.85,359800.0,20.0686,20.1402,20.0425,20.0881,359800.0
2008-01-24 15:30:00,30.85,31.02,30.85,30.89,907600.0,20.0881,20.1988,20.0881,20.1141,907600.0
2008-01-25 09:30:00,31.28,31.41,30.71,30.73,656000.0,20.3681,20.4527,19.9969,20.01,656000.0
2008-01-25 10:00:00,30.73,31.04,30.65,30.94,359400.0,20.01,20.2118,19.9579,20.1467,359400.0
2008-01-25 10:30:00,30.93,31.04,30.61,30.61,361800.0,20.1402,20.2118,19.9318,19.9318,361800.0
2008-01-25 11:00:00,30.63,30.73,30.46,30.6,295800.0,19.9448,20.01,19.8341,19.9253,295800.0
2008-01-25 11:30:00,30.6,31.0,30.6,30.92,243400.0,19.9253,20.1858,19.9253,20.1337,243400.0
2008-01-25 12:00:00,30.92,30.95,30.85,30.87,137400.0,20.1337,20.1532,20.0881,20.1011,137400.0
2008-01-25 12:30:00,30.88,30.96,30.68,30.7,879800.0,20.1076,20.1597,19.9774,19.9904,879800.0
2008-01-25 13:00:00,30.7,30.85,30.59,30.67,239800.0,19.9904,20.0881,19.9188,19.9709,239800.0
2008-01-25 13:30:00,30.66,30.68,30.31,30.47,264400.0,19.9644,19.9774,19.7365,19.8407,264400.0
2008-01-25 14:00:00,30.47,30.64,30.46,30.56,323000.0,19.8407,19.9513,19.8341,19.8993,323000.0
2008-01-25 14:30:00,30.56,30.63,30.47,30.55,337200.0,19.8993,19.9448,19.8407,19.8927,337200.0
2008-01-25 15:00:00,30.55,30.73,30.48,30.65,520200.0,19.8927,20.01,19.8472,19.9579,520200.0
2008-01-25 15:30:00,30.65,30.77,30.4,30.47,844600.0,19.9579,20.036,19.7951,19.8407,844600.0
2008-01-28 09:30:00,30.56,30.65,30.26,30.36,304000.0,19.8993,19.9579,19.7039,19.769,304000.0
2008-01-28 10:00:00,30.36,30.62,30.11,30.52,398400.0,19.769,19.9383,19.6062,19.8732,398400.0
2008-01-28 10:30:00,30.5,30.77,30.4,30.74,441400.0,19.8602,20.036,19.7951,20.0165,441400.0
2008-01-28 11:00:00,30.74,30.84,30.62,30.68,205800.0,20.0165,20.0816,19.9383,19.9774,205800.0
2008-01-28 11:30:00,30.66,30.87,30.58,30.61,237600.0,19.9644,20.1011,19.9123,19.9318,237600.0
2008-01-28 12:00:00,30.61,30.61,30.39,30.48,187200.0,19.9318,19.9318,19.7886,19.8472,187200.0
2008-01-28 12:30:00,30.48,30.72,30.38,30.71,188200.0,19.8472,20.0034,19.782,19.9969,188200.0
2008-01-28 13:00:00,30.71,30.89,30.68,30.75,218600.0,19.9969,20.1141,19.9774,20.023,218600.0
2008-01-28 13:30:00,30.74,30.82,30.66,30.68,197000.0,20.0165,20.0686,19.9644,19.9774,197000.0
2008-01-28 14:00:00,30.68,30.91,30.68,30.83,218800.0,19.9774,20.1272,19.9774,20.0751,218800.0
2008-01-28 14:30:00,30.84,30.98,30.84,30.95,364400.0,20.0816,20.1727,20.0816,20.1532,364400.0
2008-01-28 15:00:00,30.97,31.0,30.73,30.81,450200.0,20.1662,20.1858,20.01,20.062,450200.0
2008-01-28 15:30:00,30.81,31.23,30.81,31.21,957400.0,20.062,20.3355,20.062,20.3225,957400.0
2008-01-29 09:30:00,31.5,31.63,31.02,31.3,824400.0,20.5113,20.596,20.1988,20.3811,824400.0
2008-01-29 10:00:00,31.3,31.37,30.99,31.18,474400.0,20.3811,20.4267,20.1793,20.303,474400.0
2008-01-29 10:30:00,31.18,31.23,31.08,31.18,318000.0,20.303,20.3355,20.2379,20.303,318000.0
2008-01-29 11:00:00,31.18,31.23,31.05,31.05,297600.0,20.303,20.3355,20.2183,20.2183,297600.0
2008-01-29 11:30:00,31.04,31.2,30.91,31.0,367600.0,20.2118,20.316,20.1272,20.1858,367600.0
2008-01-29 12:00:00,30.99,31.07,30.91,30.96,272200.0,20.1793,20.2313,20.1272,20.1597,272200.0
2008-01-29 12:30:00,30.96,31.09,30.74,30.74,288600.0,20.1597,20.2444,20.0165,20.0165,288600.0
2008-01-29 13:00:00,30.74,30.85,30.65,30.84,357000.0,20.0165,20.0881,19.9579,20.0816,357000.0
2008-01-29 13:30:00,30.84,30.85,30.61,30.61,516800.0,20.0816,20.0881,19.9318,19.9318,516800.0
2008-01-29 14:00:00,30.63,30.92,30.61,30.91,425200.0,19.9448,20.1337,19.9318,20.1272,425200.0
2008-01-29 14:30:00,30.9,31.0,30.85,30.86,492600.0,20.1206,20.1858,20.0881,20.0946,492600.0
2008-01-29 15:00:00,30.86,31.18,30.86,31.0,797800.0,20.0946,20.303,20.0946,20.1858,797800.0
2008-01-29 15:30:00,31.0,31.11,30.88,31.05,861400.0,20.1858,20.2574,20.1076,20.2183,861400.0
2008-01-30 09:30:00,31.36,31.47,30.77,30.78,864400.0,20.4202,20.4918,20.036,20.0425,864400.0
2008-01-30 10:00:00,30.79,30.87,30.72,30.75,681600.0,20.049,20.1011,20.0034,20.023,681600.0
2008-01-30 10:30:00,30.75,30.85,30.62,30.64,462800.0,20.023,20.0881,19.9383,19.9513,462800.0
2008-01-30 11:00:00,30.64,30.66,30.36,30.39,709400.0,19.9513,19.9644,19.769,19.7886,709400.0
2008-01-30 11:30:00,30.39,30.61,30.37,30.56,397000.0,19.7886,19.9318,19.7755,19.8993,397000.0
2008-01-30 12:00:00,30.56,30.8,30.55,30.8,349200.0,19.8993,20.0555,19.8927,20.0555,349200.0
2008-01-30 12:30:00,30.79,30.89,30.79,30.86,321200.0,20.049,20.1141,20.049,20.0946,321200.0
2008-01-30 13:00:00,30.86,31.0,30.77,30.99,275400.0,20.0946,20.1858,20.036,20.1793,275400.0
2008-01-30 13:30:00,30.98,31.0,30.68,30.74,352000.0,20.1727,20.1858,19.9774,20.0165,352000.0
2008-01-30 14:00:00,30.75,31.73,30.66,31.31,879800.0,20.023,20.6611,19.9644,20.3876,879800.0
2008-01-30 14:30:00,31.34,31.47,30.98,31.42,920800.0,20.4072,20.4918,20.1727,20.4592,920800.0
2008-01-30 15:00:00,31.42,31.52,30.72,30.86,679400.0,20.4592,20.5244,20.0034,20.0946,679400.0
2008-01-30 15:30:00,30.85,31.0,30.18,30.29,1569000.0,20.0881,20.1858,19.6518,19.7234,1569000.0
2008-01-31 09:30:00,29.75,29.75,29.19,29.2,1688200.0,19.3718,19.3718,19.0072,19.0137,1688200.0
2008-01-31 10:00:00,29.21,29.54,29.1,29.54,1697200.0,19.0202,19.2351,18.9486,19.2351,1697200.0
2008-01-31 10:30:00,29.53,29.63,29.42,29.59,918800.0,19.2286,19.2937,19.1569,19.2676,918800.0
2008-01-31 11:00:00,29.6,29.98,29.5,29.95,769800.0,19.2741,19.5216,19.209,19.5021,769800.0
2008-01-31 11:30:00,29.95,30.61,29.75,30.47,790600.0,19.5021,19.9318,19.3718,19.8407,790600.0
2008-01-31 12:00:00,30.47,30.49,29.93,30.15,634400.0,19.8407,19.8537,19.489,19.6323,634400.0
2008-01-31 12:30:00,30.15,30.32,30.02,30.08,416400.0,19.6323,19.743,19.5476,19.5867,416400.0
2008-01-31 13:00:00,30.08,30.47,30.0,30.38,441000.0,19.5867,19.8407,19.5346,19.782,441000.0
2008-01-31 13:30:00,30.39,30.75,30.38,30.57,587800.0,19.7886,20.023,19.782,19.9058,587800.0
2008-01-31 14:00:00,30.58,30.67,30.43,30.55,534200.0,19.9123,19.9709,19.8146,19.8927,534200.0
2008-01-31 14:30:00,30.54,30.66,30.35,30.62,512600.0,19.8862,19.9644,19.7625,19.9383,512600.0
2008-01-31 15:00:00,30.65,30.72,30.5,30.65,605400.0,19.9579,20.0034,19.8602,19.9579,605400.0
2008-01-31 15:30:00,30.64,31.03,30.5,30.54,1340000.0,19.9513,20.2053,19.8602,19.8862,1340000.0
2008-02-01 09:30:00,30.74,30.97,30.37,30.41,622800.0,20.0165,20.1662,19.7755,19.8016,622800.0
2008-02-01 10:00:00,30.41,30.51,30.02,30.04,939600.0,19.8016,19.8667,19.5476,19.5607,939600.0
2008-02-01 10:30:00,30.04,30.05,29.88,29.91,930800.0,19.5607,19.5672,19.4565,19.476,930800.0
2008-02-01 11:00:00,29.93,29.97,29.75,29.77,767800.0,19.489,19.5151,19.3718,19.3848,767800.0
2008-02-01 11:30:00,29.76,30.0,29.63,29.99,830000.0,19.3783,19.5346,19.2937,19.5281,830000.0
2008-02-01 12:00:00,29.99,30.07,29.86,30.05,498400.0,19.5281,19.5802,19.4434,19.5672,498400.0
2008-02-01 12:30:00,30.04,30.09,29.97,30.0,462000.0,19.5607,19.5932,19.5151,19.5346,462000.0
2008-02-01 13:00:00,30.0,30.07,29.93,30.03,351000.0,19.5346,19.5802,19.489,19.5541,351000.0
2008-02-01 13:30:00,30.02,30.2,30.02,30.07,576800.0,19.5476,19.6648,19.5476,19.5802,576800.0
2008-02-01 14:00:00,30.06,30.38,30.02,30.33,556000.0,19.5737,19.782,19.5476,19.7495,556000.0
2008-02-01 14:30:00,30.33,30.39,30.2,30.3,464600.0,19.7495,19.7886,19.6648,19.73,464600.0
2008-02-01 15:00:00,30.29,30.32,30.14,30.22,590600.0,19.7234,19.743,19.6258,19.6779,590600.0
2008-02-01 15:30:00,30.22,30.36,30.18,30.35,1124400.0,19.6779,19.769,19.6518,19.7625,1124400.0
2008-02-04 09:30:00,30.33,30.38,29.91,30.08,712400.0,19.7495,19.782,19.476,19.5867,712400.0
2008-02-04 10:00:00,30.06,30.12,29.84,29.97,1262000.0,19.5737,19.6127,19.4304,19.5151,1262000.0
2008-02-04 10:30:00,29.96,30.15,29.89,30.11,325800.0,19.5086,19.6323,19.463,19.6062,325800.0
2008-02-04 11:00:00,30.11,30.16,30.08,30.11,218000.0,19.6062,19.6388,19.5867,19.6062,218000.0
2008-02-04 11:30:00,30.11,30.24,30.07,30.24,332000.0,19.6062,19.6909,19.5802,19.6909,332000.0
2008-02-04 12:00:00,30.23,30.32,30.15,30.16,225800.0,19.6844,19.743,19.6323,19.6388,225800.0
2008-02-04 12:30:00,30.17,30.29,30.14,30.23,305600.0,19.6453,19.7234,19.6258,19.6844,305600.0
2008-02-04 13:00:00,30.24,30.25,30.14,30.22,236000.0,19.6909,19.6974,19.6258,19.6779,236000.0
2008-02-04 13:30:00,30.23,30.29,30.19,30.27,268600.0,19.6844,19.7234,19.6583,19.7104,268600.0
2008-02-04 14:00:00,30.27,30.4,30.23,30.34,255600.0,19.7104,19.7951,19.6844,19.756,255600.0
2008-02-04 14:30:00,30.34,30.36,30.18,30.35,295600.0,19.756,19.769,19.6518,19.7625,295600.0
2008-02-04 15:00:00,30.34,30.45,30.32,30.41,403000.0,19.756,19.8276,19.743,19.8016,403000.0
2008-02-04 15:30:00,30.41,30.43,30.2,30.26,762400.0,19.8016,19.8146,19.6648,19.7039,762400.0
2008-02-05 09:30:00,29.75,29.76,29.5,29.68,875800.0,19.3718,19.3783,19.209,19.3262,875800.0
2008-02-05 10:00:00,29.68,29.83,29.6,29.83,546600.0,19.3262,19.4239,19.2741,19.4239,546600.0
2008-02-05 10:30:00,29.83,29.84,29.5,29.63,464000.0,19.4239,19.4304,19.209,19.2937,464000.0
2008-02-05 11:00:00,29.62,29.68,29.5,29.62,334800.0,19.2872,19.3262,19.209,19.2872,334800.0
2008-02-05 11:30:00,29.64,29.88,29.56,29.86,431400.0,19.3002,19.4565,19.2481,19.4434,431400.0
2008-02-05 12:00:00,29.85,29.87,29.57,29.59,378200.0,19.4369,19.45,19.2546,19.2676,378200.0
2008-02-05 12:30:00,29.59,29.67,29.45,29.59,316200.0,19.2676,19.3197,19.1765,19.2676,316200.0
2008-02-05 13:00:00,29.58,29.66,29.45,29.57,406000.0,19.2611,19.3132,19.1765,19.2546,406000.0
2008-02-05 13:30:00,29.56,29.73,29.53,29.68,393800.0,19.2481,19.3588,19.2286,19.3262,393800.0
2008-02-05 14:00:00,29.67,29.79,29.6,29.68,493000.0,19.3197,19.3979,19.2741,19.3262,493000.0
2008-02-05 14:30:00,29.68,29.76,29.57,29.6,542200.0,19.3262,19.3783,19.2546,19.2741,542200.0
2008-02-05 15:00:00,29.59,29.7,29.48,29.55,819600.0,19.2676,19.3393,19.196,19.2416,819600.0
2008-02-05 15:30:00,29.56,29.64,29.36,29.42,1313200.0,19.2481,19.3002,19.1179,19.1569,1313200.0
2008-02-06 09:30:00,29.58,29.79,29.46,29.74,714600.0,19.2611,19.3979,19.183,19.3653,714600.0
2008-02-06 10:00:00,29.74,29.93,29.55,29.66,543400.0,19.3653,19.489,19.2416,19.3132,543400.0
2008-02-06 10:30:00,29.66,29.97,29.59,29.96,440800.0,19.3132,19.5151,19.2676,19.5086,440800.0
2008-02-06 11:00:00,29.96,30.05,29.78,29.79,520000.0,19.5086,19.5672,19.3914,19.3979,520000.0
2008-02-06 11:30:00,29.79,29.81,29.56,29.67,351800.0,19.3979,19.4109,19.2481,19.3197,351800.0
2008-02-06 12:00:00,29.66,29.73,29.5,29.63,424200.0,19.3132,19.3588,19.209,19.2937,424200.0
2008-02-06 12:30:00,29.63,29.68,29.58,29.59,256200.0,19.2937,19.3262,19.2611,19.2676,256200.0
2008-02-06 13:00:00,29.58,29.64,29.5,29.63,255600.0,19.2611,19.3002,19.209,19.2937,255600.0
2008-02-06 13:30:00,29.62,29.64,29.42,29.45,280600.0,19.2872,19.3002,19.1569,19.1765,280600.0
2008-02-06 14:00:00,29.46,29.57,29.4,29.5,296800.0,19.183,19.2546,19.1439,19.209,296800.0
2008-02-06 14:30:00,29.5,29.65,29.46,29.55,376800.0,19.209,19.3067,19.183,19.2416,376800.0
2008-02-06 15:00:00,29.55,29.61,29.39,29.47,493600.0,19.2416,19.2807,19.1374,19.1895,493600.0
2008-02-06 15:30:00,29.47,29.48,29.3,29.34,867400.0,19.1895,19.196,19.0788,19.1048,867400.0
2008-02-07 09:30:00,29.25,29.6,29.14,29.24,676800.0,19.0462,19.2741,18.9746,19.0397,676800.0
2008-02-07 10:00:00,29.25,29.77,29.17,29.71,885800.0,19.0462,19.3848,18.9942,19.3458,885800.0
2008-02-07 10:30:00,29.71,29.72,29.48,29.56,523000.0,19.3458,19.3523,19.196,19.2481,523000.0
2008-02-07 11:00:00,29.55,29.67,29.46,29.54,373000.0,19.2416,19.3197,19.183,19.2351,373000.0
2008-02-07 11:30:00,29.54,29.7,29.5,29.61,335200.0,19.2351,19.3393,19.209,19.2807,335200.0
2008-02-07 12:00:00,29.63,29.66,29.54,29.61,294800.0,19.2937,19.3132,19.2351,19.2807,294800.0
2008-02-07 12:30:00,29.61,29.73,29.6,29.68,334400.0,19.2807,19.3588,19.2741,19.3262,334400.0
2008-02-07 13:00:00,29.68,29.81,29.6,29.74,304600.0,19.3262,19.4109,19.2741,19.3653,304600.0
2008-02-07 13:30:00,29.74,29.9,29.71,29.87,378200.0,19.3653,19.4695,19.3458,19.45,378200.0
2008-02-07 14:00:00,29.87,30.0,29.67,29.74,489400.0,19.45,19.5346,19.3197,19.3653,489400.0
2008-02-07 14:30:00,29.75,29.95,29.56,29.75,655800.0,19.3718,19.5021,19.2481,19.3718,655800.0
2008-02-07 15:00:00,29.75,29.91,29.65,29.8,916600.0,19.3718,19.476,19.3067,19.4044,916600.0
2008-02-07 15:30:00,29.8,30.0,29.8,29.99,1150600.0,19.4044,19.5346,19.4044,19.5281,1150600.0
2008-02-08 09:30:00,29.86,29.86,29.46,29.72,616400.0,19.4434,19.4434,19.183,19.3523,616400.0
2008-02-08 10:00:00,29.71,29.82,29.6,29.67,424600.0,19.3458,19.4174,19.2741,19.3197,424600.0
2008-02-08 10:30:00,29.66,29.71,29.52,29.53,258800.0,19.3132,19.3458,19.2221,19.2286,258800.0
2008-02-08 11:00:00,29.52,29.77,29.48,29.66,421600.0,19.2221,19.3848,19.196,19.3132,421600.0
2008-02-08 11:30:00,29.67,29.83,29.63,29.82,708600.0,19.3197,19.4239,19.2937,19.4174,708600.0
2008-02-08 12:00:00,29.81,29.89,29.74,29.86,700800.0,19.4109,19.463,19.3653,19.4434,700800.0
2008-02-08 12:30:00,29.86,29.98,29.79,29.98,567200.0,19.4434,19.5216,19.3979,19.5216,567200.0
2008-02-08 13:00:00,29.98,29.99,29.66,29.7,409200.0,19.5216,19.5281,19.3132,19.3393,409200.0
2008-02-08 13:30:00,29.71,29.88,29.61,29.85,447600.0,19.3458,19.4565,19.2807,19.4369,447600.0
2008-02-08 14:00:00,29.83,29.99,29.77,29.91,457200.0,19.4239,19.5281,19.3848,19.476,457200.0
2008-02-08 14:30:00,29.89,30.0,29.86,29.9,447600.0,19.463,19.5346,19.4434,19.4695,447600.0
2008-02-08 15:00:00,29.9,30.05,29.89,30.03,799400.0,19.4695,19.5672,19.463,19.5541,799400.0
2008-02-08 15:30:00,30.03,30.15,29.94,30.0,1382000.0,19.5541,19.6323,19.4955,19.5346,1382000.0
2008-02-11 09:30:00,30.05,30.11,29.55,29.7,610000.0,19.5672,19.6062,19.2416,19.3393,610000.0
2008-02-11 10:00:00,29.71,29.78,29.5,29.67,424800.0,19.3458,19.3914,19.209,19.3197,424800.0
2008-02-11 10:30:00,29.67,29.86,29.65,29.81,436400.0,19.3197,19.4434,19.3067,19.4109,436400.0
2008-02-11 11:00:00,29.83,30.01,29.83,29.94,553800.0,19.4239,19.5411,19.4239,19.4955,553800.0
2008-02-11 11:30:00,29.94,29.94,29.68,29.7,238200.0,19.4955,19.4955,19.3262,19.3393,238200.0
2008-02-11 12:00:00,29.71,29.91,29.64,29.66,267200.0,19.3458,19.476,19.3002,19.3132,267200.0
2008-02-11 12:30:00,29.66,29.88,29.63,29.84,315400.0,19.3132,19.4565,19.2937,19.4304,315400.0
2008-02-11 13:00:00,29.85,29.91,29.69,29.74,269400.0,19.4369,19.476,19.3328,19.3653,269400.0
2008-02-11 13:30:00,29.77,29.83,29.64,29.67,351600.0,19.3848,19.4239,19.3002,19.3197,351600.0
2008-02-11 14:00:00,29.66,29.78,29.48,29.5,572800.0,19.3132,19.3914,19.196,19.209,572800.0
2008-02-11 14:30:00,29.5,29.65,29.46,29.58,352000.0,19.209,19.3067,19.183,19.2611,352000.0
2008-02-11 15:00:00,29.6,29.86,29.5,29.8,527800.0,19.2741,19.4434,19.209,19.4044,527800.0
2008-02-11 15:30:00,29.79,29.81,29.67,29.75,787000.0,19.3979,19.4109,19.3197,19.3718,787000.0
2008-02-12 09:30:00,29.88,30.36,29.88,30.21,596800.0,19.4565,19.769,19.4565,19.6714,596800.0
2008-02-12 10:00:00,30.21,30.85,30.17,30.61,747600.0,19.6714,20.0881,19.6453,19.9318,747600.0
2008-02-12 10:30:00,30.61,30.75,30.47,30.75,553000.0,19.9318,20.023,19.8407,20.023,553000.0
2008-02-12 11:00:00,30.75,30.83,30.56,30.83,419800.0,20.023,20.0751,19.8993,20.0751,419800.0
2008-02-12 11:30:00,30.84,30.94,30.74,30.92,371000.0,20.0816,20.1467,20.0165,20.1337,371000.0
2008-02-12 12:00:00,30.93,30.93,30.72,30.79,519200.0,20.1402,20.1402,20.0034,20.049,519200.0
2008-02-12 12:30:00,30.77,30.89,30.75,30.84,281800.0,20.036,20.1141,20.023,20.0816,281800.0
2008-02-12 13:00:00,30.84,31.05,30.81,31.02,374400.0,20.0816,20.2183,20.062,20.1988,374400.0
2008-02-12 13:30:00,31.02,31.17,30.93,31.08,548800.0,20.1988,20.2965,20.1402,20.2379,548800.0
2008-02-12 14:00:00,31.08,31.09,30.91,30.95,465600.0,20.2379,20.2444,20.1272,20.1532,465600.0
2008-02-12 14:30:00,30.95,31.04,30.81,31.03,574400.0,20.1532,20.2118,20.062,20.2053,574400.0
2008-02-12 15:00:00,31.03,31.03,30.57,30.71,748800.0,20.2053,20.2053,19.9058,19.9969,748800.0
2008-02-12 15:30:00,30.71,30.95,30.61,30.9,1289800.0,19.9969,20.1532,19.9318,20.1206,1289800.0
2008-02-13 09:30:00,30.29,31.24,30.29,30.91,486400.0,19.7234,20.342,19.7234,20.1272,486400.0
2008-02-13 10:00:00,30.9,31.12,30.78,30.82,371400.0,20.1206,20.2639,20.0425,20.0686,371400.0
2008-02-13 10:30:00,30.81,30.86,30.71,30.82,524000.0,20.062,20.0946,19.9969,20.0686,524000.0
2008-02-13 11:00:00,30.82,30.91,30.79,30.83,449400.0,20.0686,20.1272,20.049,20.0751,449400.0
2008-02-13 11:30:00,30.84,30.88,30.66,30.68,346400.0,20.0816,20.1076,19.9644,19.9774,346400.0
2008-02-13 12:00:00,30.7,30.82,30.69,30.78,241000.0,19.9904,20.0686,19.9839,20.0425,241000.0
2008-02-13 12:30:00,30.78,30.95,30.78,30.9,162400.0,20.0425,20.1532,20.0425,20.1206,162400.0
2008-02-13 13:00:00,30.9,31.1,30.87,31.0,277800.0,20.1206,20.2509,20.1011,20.1858,277800.0
2008-02-13 13:30:00,31.01,31.13,30.92,30.92,203800.0,20.1923,20.2704,20.1337,20.1337,203800.0
2008-02-13 14:00:00,30.93,30.96,30.8,30.84,257800.0,20.1402,20.1597,20.0555,20.0816,257800.0
2008-02-13 14:30:00,30.84,30.98,30.8,30.93,251800.0,20.0816,20.1727,20.0555,20.1402,251800.0
2008-02-13 15:00:00,30.93,31.1,30.92,31.08,401200.0,20.1402,20.2509,20.1337,20.2379,401200.0
2008-02-13 15:30:00,31.08,31.25,31.04,31.12,1102800.0,20.2379,20.3486,20.2118,20.2639,1102800.0
2008-02-14 09:30:00,31.22,31.33,30.93,30.98,459400.0,20.329,20.4006,20.1402,20.1727,459400.0
2008-02-14 10:00:00,30.99,31.28,30.89,31.22,382000.0,20.1793,20.3681,20.1141,20.329,382000.0
2008-02-14 10:30:00,31.2,31.28,31.1,31.11,243400.0,20.316,20.3681,20.2509,20.2574,243400.0
2008-02-14 11:00:00,31.11,31.11,30.91,31.06,395000.0,20.2574,20.2574,20.1272,20.2248,395000.0
2008-02-14 11:30:00,31.06,31.18,30.97,31.17,418400.0,20.2248,20.303,20.1662,20.2965,418400.0
2008-02-14 12:00:00,31.17,31.27,31.05,31.26,193200.0,20.2965,20.3616,20.2183,20.3551,193200.0
2008-02-14 12:30:00,31.25,31.27,31.07,31.08,179200.0,20.3486,20.3616,20.2313,20.2379,179200.0
2008-02-14 13:00:00,31.08,31.15,31.0,31.06,287200.0,20.2379,20.2834,20.1858,20.2248,287200.0
2008-02-14 13:30:00,31.06,31.23,31.05,31.21,374000.0,20.2248,20.3355,20.2183,20.3225,374000.0
2008-02-14 14:00:00,31.21,31.28,31.09,31.11,257200.0,20.3225,20.3681,20.2444,20.2574,257200.0
2008-02-14 14:30:00,31.13,31.26,31.05,31.26,493800.0,20.2704,20.3551,20.2183,20.3551,493800.0
2008-02-14 15:00:00,31.26,31.45,31.18,31.3,571000.0,20.3551,20.4788,20.303,20.3811,571000.0
2008-02-14 15:30:00,31.3,31.38,31.08,31.11,756200.0,20.3811,20.4332,20.2379,20.2574,756200.0
2008-02-15 09:30:00,31.03,31.03,30.48,30.56,1140000.0,20.2833,20.2833,19.9238,19.9761,1140000.0
2008-02-15 10:00:00,30.56,30.81,30.5,30.76,357200.0,19.9761,20.1395,19.9368,20.1068,357200.0
2008-02-15 10:30:00,30.75,30.93,30.75,30.86,190800.0,20.1003,20.2179,20.1003,20.1722,190800.0
2008-02-15 11:00:00,30.86,30.86,30.6,30.62,261400.0,20.1722,20.1722,20.0022,20.0153,261400.0
2008-02-15 11:30:00,30.61,30.65,30.54,30.62,288600.0,20.0087,20.0349,19.963,20.0153,288600.0
2008-02-15 12:00:00,30.62,30.85,30.61,30.75,222000.0,20.0153,20.1656,20.0087,20.1003,222000.0
2008-02-15 12:30:00,30.75,30.82,30.7,30.74,124400.0,20.1003,20.146,20.0676,20.0937,124400.0
2008-02-15 13:00:00,30.74,30.84,30.69,30.83,125000.0,20.0937,20.1591,20.061,20.1526,125000.0
2008-02-15 13:30:00,30.83,30.93,30.79,30.92,135200.0,20.1526,20.2179,20.1264,20.2114,135200.0
2008-02-15 14:00:00,30.92,30.93,30.78,30.88,192400.0,20.2114,20.2179,20.1199,20.1852,192400.0
2008-02-15 14:30:00,30.89,30.97,30.85,30.96,200200.0,20.1918,20.2441,20.1656,20.2375,200200.0
2008-02-15 15:00:00,30.96,31.09,30.93,31.0,260800.0,20.2375,20.3225,20.2179,20.2637,260800.0
2008-02-15 15:30:00,31.0,31.17,30.98,31.07,406200.0,20.2637,20.3748,20.2506,20.3094,406200.0
2008-02-19 09:30:00,31.43,31.5,31.13,31.23,453000.0,20.5448,20.5905,20.3487,20.414,453000.0
2008-02-19 10:00:00,31.21,31.43,31.21,31.28,432800.0,20.4009,20.5448,20.4009,20.4467,432800.0
2008-02-19 10:30:00,31.28,31.3,31.03,31.21,457400.0,20.4467,20.4598,20.2833,20.4009,457400.0
2008-02-19 11:00:00,31.22,31.27,30.93,31.11,349400.0,20.4075,20.4402,20.2179,20.3356,349400.0
2008-02-19 11:30:00,31.1,31.39,31.08,31.36,246600.0,20.329,20.5186,20.316,20.499,246600.0
2008-02-19 12:00:00,31.37,31.44,31.34,31.44,214600.0,20.5055,20.5513,20.4859,20.5513,214600.0
2008-02-19 12:30:00,31.43,31.46,31.29,31.3,182800.0,20.5448,20.5644,20.4532,20.4598,182800.0
2008-02-19 13:00:00,31.31,31.64,31.31,31.62,271400.0,20.4663,20.682,20.4663,20.6689,271400.0
2008-02-19 13:30:00,31.59,31.61,31.43,31.46,272800.0,20.6493,20.6624,20.5448,20.5644,272800.0
2008-02-19 14:00:00,31.45,31.54,31.4,31.5,262800.0,20.5578,20.6167,20.5251,20.5905,262800.0
2008-02-19 14:30:00,31.5,31.5,31.35,31.35,259800.0,20.5905,20.5905,20.4925,20.4925,259800.0
2008-02-19 15:00:00,31.35,31.39,31.24,31.36,322200.0,20.4925,20.5186,20.4206,20.499,322200.0
2008-02-19 15:30:00,31.36,31.47,31.24,31.35,711200.0,20.499,20.5709,20.4206,20.4925,711200.0
2008-02-20 09:30:00,31.13,31.32,30.84,31.2,406200.0,20.3487,20.4728,20.1591,20.3944,406200.0
2008-02-20 10:00:00,31.2,31.25,31.03,31.22,551000.0,20.3944,20.4271,20.2833,20.4075,551000.0
2008-02-20 10:30:00,31.23,31.43,31.17,31.23,348600.0,20.414,20.5448,20.3748,20.414,348600.0
2008-02-20 11:00:00,31.25,31.36,31.2,31.28,265400.0,20.4271,20.499,20.3944,20.4467,265400.0
2008-02-20 11:30:00,31.28,31.36,31.26,31.34,260400.0,20.4467,20.499,20.4336,20.4859,260400.0
2008-02-20 12:00:00,31.35,31.5,31.33,31.41,684400.0,20.4925,20.5905,20.4794,20.5317,684400.0
2008-02-20 12:30:00,31.41,31.47,31.36,31.38,290800.0,20.5317,20.5709,20.499,20.5121,290800.0
2008-02-20 13:00:00,31.37,31.64,31.37,31.54,237000.0,20.5055,20.682,20.5055,20.6167,237000.0
2008-02-20 13:30:00,31.54,31.65,31.47,31.47,290600.0,20.6167,20.6886,20.5709,20.5709,290600.0
2008-02-20 14:00:00,31.48,31.65,31.38,31.56,379800.0,20.5774,20.6886,20.5121,20.6297,379800.0
2008-02-20 14:30:00,31.55,31.86,31.5,31.79,367200.0,20.6232,20.8258,20.5905,20.7801,367200.0
2008-02-20 15:00:00,31.79,31.81,31.66,31.7,326000.0,20.7801,20.7931,20.6951,20.7212,326000.0
2008-02-20 15:30:00,31.7,31.8,31.4,31.75,964800.0,20.7212,20.7866,20.5251,20.7539,964800.0
2008-02-21 09:30:00,31.81,31.97,31.72,31.86,399000.0,20.7931,20.8977,20.7343,20.8258,399000.0
2008-02-21 10:00:00,31.86,31.86,31.63,31.85,325000.0,20.8258,20.8258,20.6755,20.8193,325000.0
2008-02-21 10:30:00,31.85,31.89,31.58,31.63,453800.0,20.8193,20.8454,20.6428,20.6755,453800.0
2008-02-21 11:00:00,31.61,31.73,31.61,31.67,292400.0,20.6624,20.7409,20.6624,20.7016,292400.0
2008-02-21 11:30:00,31.68,31.83,31.68,31.8,240800.0,20.7082,20.8062,20.7082,20.7866,240800.0
2008-02-21 12:00:00,31.8,31.8,31.67,31.74,197600.0,20.7866,20.7866,20.7016,20.7474,197600.0
2008-02-21 12:30:00,31.74,31.74,31.61,31.65,193000.0,20.7474,20.7474,20.6624,20.6886,193000.0
2008-02-21 13:00:00,31.67,31.73,31.5,31.54,255400.0,20.7016,20.7409,20.5905,20.6167,255400.0
2008-02-21 13:30:00,31.54,31.68,31.5,31.68,227000.0,20.6167,20.7082,20.5905,20.7082,227000.0
2008-02-21 14:00:00,31.68,31.77,31.6,31.75,200400.0,20.7082,20.767,20.6559,20.7539,200400.0
2008-02-21 14:30:00,31.77,31.78,31.56,31.61,209800.0,20.767,20.7735,20.6297,20.6624,209800.0
2008-02-21 15:00:00,31.61,31.61,31.43,31.53,380800.0,20.6624,20.6624,20.5448,20.6101,380800.0
2008-02-21 15:30:00,31.53,31.6,31.41,31.57,882000.0,20.6101,20.6559,20.5317,20.6363,882000.0
2008-02-22 09:30:00,31.61,31.82,31.45,31.49,299600.0,20.6624,20.7997,20.5578,20.584,299600.0
2008-02-22 10:00:00,31.49,31.5,31.3,31.35,322400.0,20.584,20.5905,20.4598,20.4925,322400.0
2008-02-22 10:30:00,31.35,31.36,31.18,31.25,438200.0,20.4925,20.499,20.3813,20.4271,438200.0
2008-02-22 11:00:00,31.25,31.31,31.18,31.18,432000.0,20.4271,20.4663,20.3813,20.3813,432000.0
2008-02-22 11:30:00,31.2,31.25,31.09,31.13,292000.0,20.3944,20.4271,20.3225,20.3487,292000.0
2008-02-22 12:00:00,31.14,31.14,30.95,31.07,287400.0,20.3552,20.3552,20.231,20.3094,287400.0
2008-02-22 12:30:00,31.07,31.2,30.96,31.15,288200.0,20.3094,20.3944,20.2375,20.3617,288200.0
2008-02-22 13:00:00,31.15,31.22,31.1,31.12,205000.0,20.3617,20.4075,20.329,20.3421,205000.0
2008-02-22 13:30:00,31.12,31.19,31.04,31.14,246600.0,20.3421,20.3879,20.2898,20.3552,246600.0
2008-02-22 14:00:00,31.15,31.17,31.1,31.15,244200.0,20.3617,20.3748,20.329,20.3617,244200.0
2008-02-22 14:30:00,31.15,31.24,31.11,31.11,360400.0,20.3617,20.4206,20.3356,20.3356,360400.0
2008-02-22 15:00:00,31.12,31.24,31.0,31.24,662200.0,20.3421,20.4206,20.2637,20.4206,662200.0
2008-02-22 15:30:00,31.23,31.72,31.22,31.64,1581000.0,20.414,20.7343,20.4075,20.682,1581000.0
2008-02-25 09:30:00,31.6,31.79,31.34,31.49,386600.0,20.6559,20.7801,20.4859,20.584,386600.0
2008-02-25 10:00:00,31.5,31.68,31.38,31.59,325000.0,20.5905,20.7082,20.5121,20.6493,325000.0
2008-02-25 10:30:00,31.59,31.71,31.48,31.56,401000.0,20.6493,20.7278,20.5774,20.6297,401000.0
2008-02-25 11:00:00,31.57,31.58,31.49,31.52,614200.0,20.6363,20.6428,20.584,20.6036,614200.0
2008-02-25 11:30:00,31.52,31.53,31.25,31.28,324000.0,20.6036,20.6101,20.4271,20.4467,324000.0
2008-02-25 12:00:00,31.28,31.39,31.26,31.36,190200.0,20.4467,20.5186,20.4336,20.499,190200.0
2008-02-25 12:30:00,31.36,31.56,31.36,31.46,193000.0,20.499,20.6297,20.499,20.5644,193000.0
2008-02-25 13:00:00,31.46,31.59,31.4,31.47,158200.0,20.5644,20.6493,20.5251,20.5709,158200.0
2008-02-25 13:30:00,31.46,31.54,31.36,31.47,177400.0,20.5644,20.6167,20.499,20.5709,177400.0
2008-02-25 14:00:00,31.48,31.88,31.45,31.81,467000.0,20.5774,20.8389,20.5578,20.7931,467000.0
2008-02-25 14:30:00,31.81,31.92,31.52,31.68,432000.0,20.7931,20.865,20.6036,20.7082,432000.0
2008-02-25 15:00:00,31.69,31.95,31.6,31.95,368200.0,20.7147,20.8847,20.6559,20.8847,368200.0
2008-02-25 15:30:00,31.95,32.22,31.88,31.98,1299000.0,20.8847,21.0611,20.8389,20.9043,1299000.0
2008-02-26 09:30:00,31.93,32.13,31.88,31.98,567000.0,20.8716,21.0023,20.8389,20.9043,567000.0
2008-02-26 10:00:00,31.98,32.02,31.8,31.86,253800.0,20.9043,20.9304,20.7866,20.8258,253800.0
2008-02-26 10:30:00,31.85,32.02,31.78,31.96,292800.0,20.8193,20.9304,20.7735,20.8912,292800.0
2008-02-26 11:00:00,31.96,32.05,31.85,32.02,275800.0,20.8912,20.95,20.8193,20.9304,275800.0
2008-02-26 11:30:00,32.02,32.09,32.02,32.05,128200.0,20.9304,20.9762,20.9304,20.95,128200.0
2008-02-26 12:00:00,32.06,32.37,32.03,32.28,462200.0,20.9566,21.1592,20.937,21.1004,462200.0
2008-02-26 12:30:00,32.29,32.5,32.26,32.41,337800.0,21.1069,21.2442,21.0873,21.1853,337800.0
2008-02-26 13:00:00,32.41,32.49,32.25,32.26,185800.0,21.1853,21.2376,21.0808,21.0873,185800.0
2008-02-26 13:30:00,32.27,32.4,32.2,32.34,138600.0,21.0938,21.1788,21.0481,21.1396,138600.0
2008-02-26 14:00:00,32.34,32.44,32.31,32.38,302600.0,21.1396,21.205,21.12,21.1657,302600.0
2008-02-26 14:30:00,32.38,32.4,32.26,32.38,675400.0,21.1657,21.1788,21.0873,21.1657,675400.0
2008-02-26 15:00:00,32.37,32.38,32.01,32.19,586000.0,21.1592,21.1657,20.9239,21.0415,586000.0
2008-02-26 15:30:00,32.19,32.27,32.03,32.2,998800.0,21.0415,21.0938,20.937,21.0481,998800.0
2008-02-27 09:30:00,32.02,32.16,31.91,32.09,538800.0,20.9304,21.0219,20.8585,20.9762,538800.0
2008-02-27 10:00:00,32.09,32.27,32.02,32.08,396000.0,20.9762,21.0938,20.9304,20.9696,396000.0
2008-02-27 10:30:00,32.08,32.5,32.08,32.22,861400.0,20.9696,21.2442,20.9696,21.0611,861400.0
2008-02-27 11:00:00,32.22,32.28,32.09,32.24,420800.0,21.0611,21.1004,20.9762,21.0742,420800.0
2008-02-27 11:30:00,32.24,32.3,32.17,32.29,331800.0,21.0742,21.1134,21.0285,21.1069,331800.0
2008-02-27 12:00:00,32.26,32.26,32.13,32.2,259400.0,21.0873,21.0873,21.0023,21.0481,259400.0
2008-02-27 12:30:00,32.2,32.28,32.18,32.25,177000.0,21.0481,21.1004,21.035,21.0808,177000.0
2008-02-27 13:00:00,32.26,32.27,32.18,32.24,202800.0,21.0873,21.0938,21.035,21.0742,202800.0
2008-02-27 13:30:00,32.24,32.26,32.19,32.23,210400.0,21.0742,21.0873,21.0415,21.0677,210400.0
2008-02-27 14:00:00,32.23,32.23,32.09,32.19,274200.0,21.0677,21.0677,20.9762,21.0415,274200.0
2008-02-27 14:30:00,32.2,32.26,32.09,32.23,373000.0,21.0481,21.0873,20.9762,21.0677,373000.0
2008-02-27 15:00:00,32.23,32.39,32.19,32.34,404000.0,21.0677,21.1723,21.0415,21.1396,404000.0
2008-02-27 15:30:00,32.34,32.39,32.22,32.31,681400.0,21.1396,21.1723,21.0611,21.12,681400.0
2008-02-28 09:30:00,32.18,32.21,32.01,32.18,447400.0,21.035,21.0546,20.9239,21.035,447400.0
2008-02-28 10:00:00,32.19,32.25,31.92,32.05,325400.0,21.0415,21.0808,20.865,20.95,325400.0
2008-02-28 10:30:00,32.04,32.14,31.97,32.0,269600.0,20.9435,21.0089,20.8977,20.9173,269600.0
2008-02-28 11:00:00,31.98,32.01,31.7,31.83,525800.0,20.9043,20.9239,20.7212,20.8062,525800.0
2008-02-28 11:30:00,31.82,31.9,31.65,31.88,342000.0,20.7997,20.852,20.6886,20.8389,342000.0
2008-02-28 12:00:00,31.88,31.93,31.74,31.91,301200.0,20.8389,20.8716,20.7474,20.8585,301200.0
2008-02-28 12:30:00,31.91,32.02,31.89,31.99,236400.0,20.8585,20.9304,20.8454,20.9108,236400.0
2008-02-28 13:00:00,31.99,32.1,31.93,31.95,239000.0,20.9108,20.9827,20.8716,20.8847,239000.0
2008-02-28 13:30:00,31.95,32.09,31.94,32.07,195400.0,20.8847,20.9762,20.8781,20.9631,195400.0
2008-02-28 14:00:00,32.08,32.13,31.97,32.01,280800.0,20.9696,21.0023,20.8977,20.9239,280800.0
2008-02-28 14:30:00,32.01,32.13,32.0,32.08,347800.0,20.9239,21.0023,20.9173,20.9696,347800.0
2008-02-28 15:00:00,32.09,32.09,31.91,31.94,328400.0,20.9762,20.9762,20.8585,20.8781,328400.0
2008-02-28 15:30:00,31.93,32.02,31.85,31.92,651000.0,20.8716,20.9304,20.8193,20.865,651000.0
2008-02-29 09:30:00,31.61,31.63,31.23,31.32,596000.0,20.6624,20.6755,20.414,20.4728,596000.0
2008-02-29 10:00:00,31.33,31.4,31.18,31.24,496400.0,20.4794,20.5251,20.3813,20.4206,496400.0
2008-02-29 10:30:00,31.25,31.42,31.22,31.4,282000.0,20.4271,20.5382,20.4075,20.5251,282000.0
2008-02-29 11:00:00,31.4,31.47,31.27,31.44,246000.0,20.5251,20.5709,20.4402,20.5513,246000.0
2008-02-29 11:30:00,31.44,31.48,31.25,31.27,325600.0,20.5513,20.5774,20.4271,20.4402,325600.0
2008-02-29 12:00:00,31.28,31.51,31.18,31.5,293800.0,20.4467,20.597,20.3813,20.5905,293800.0
2008-02-29 12:30:00,31.5,31.5,31.28,31.35,190800.0,20.5905,20.5905,20.4467,20.4925,190800.0
2008-02-29 13:00:00,31.36,31.43,31.32,31.41,193200.0,20.499,20.5448,20.4728,20.5317,193200.0
2008-02-29 13:30:00,31.41,31.41,31.21,31.22,246600.0,20.5317,20.5317,20.4009,20.4075,246600.0
2008-02-29 14:00:00,31.22,31.23,31.1,31.18,276000.0,20.4075,20.414,20.329,20.3813,276000.0
2008-02-29 14:30:00,31.17,31.32,31.15,31.2,375800.0,20.3748,20.4728,20.3617,20.3944,375800.0
2008-02-29 15:00:00,31.2,31.31,31.11,31.27,457800.0,20.3944,20.4663,20.3356,20.4402,457800.0
2008-02-29 15:30:00,31.27,31.28,31.1,31.17,1062600.0,20.4402,20.4467,20.329,20.3748,1062600.0
2008-03-03 09:30:00,31.23,31.23,30.79,30.9,508200.0,20.414,20.414,20.1264,20.1983,508200.0
2008-03-03 10:00:00,30.91,31.1,30.89,30.98,378400.0,20.2048,20.329,20.1918,20.2506,378400.0
2008-03-03 10:30:00,30.99,30.99,30.68,30.79,414600.0,20.2571,20.2571,20.0545,20.1264,414600.0
2008-03-03 11:00:00,30.79,31.0,30.63,30.98,357200.0,20.1264,20.2637,20.0218,20.2506,357200.0
2008-03-03 11:30:00,30.98,31.18,30.95,31.14,222600.0,20.2506,20.3813,20.231,20.3552,222600.0
2008-03-03 12:00:00,31.13,31.14,30.95,31.06,214600.0,20.3487,20.3552,20.231,20.3029,214600.0
2008-03-03 12:30:00,31.06,31.14,30.91,30.95,197400.0,20.3029,20.3552,20.2048,20.231,197400.0
2008-03-03 13:00:00,30.95,31.02,30.87,31.0,159800.0,20.231,20.2767,20.1787,20.2637,159800.0
2008-03-03 13:30:00,31.0,31.11,30.93,31.0,189400.0,20.2637,20.3356,20.2179,20.2637,189400.0
2008-03-03 14:00:00,30.99,31.09,30.9,30.93,237800.0,20.2571,20.3225,20.1983,20.2179,237800.0
2008-03-03 14:30:00,30.94,31.03,30.85,30.86,236800.0,20.2245,20.2833,20.1656,20.1722,236800.0
2008-03-03 15:00:00,30.87,31.08,30.87,31.05,337000.0,20.1787,20.316,20.1787,20.2964,337000.0
2008-03-03 15:30:00,31.05,31.17,31.01,31.05,679600.0,20.2964,20.3748,20.2702,20.2964,679600.0
2008-03-04 09:30:00,30.68,31.33,30.68,31.2,551600.0,20.0545,20.4794,20.0545,20.3944,551600.0
2008-03-04 10:00:00,31.18,31.36,31.05,31.08,439200.0,20.3813,20.499,20.2964,20.316,439200.0
2008-03-04 10:30:00,31.08,31.17,30.81,30.88,454600.0,20.316,20.3748,20.1395,20.1852,454600.0
2008-03-04 11:00:00,30.89,31.08,30.83,30.91,412000.0,20.1918,20.316,20.1526,20.2048,412000.0
2008-03-04 11:30:00,30.92,30.95,30.71,30.75,1054000.0,20.2114,20.231,20.0741,20.1003,1054000.0
2008-03-04 12:00:00,30.74,30.97,30.73,30.9,397600.0,20.0937,20.2441,20.0872,20.1983,397600.0
2008-03-04 12:30:00,30.9,30.95,30.74,30.78,359200.0,20.1983,20.231,20.0937,20.1199,359200.0
2008-03-04 13:00:00,30.78,31.0,30.74,30.99,292000.0,20.1199,20.2637,20.0937,20.2571,292000.0
2008-03-04 13:30:00,30.99,31.04,30.8,30.93,327400.0,20.2571,20.2898,20.1329,20.2179,327400.0
2008-03-04 14:00:00,30.93,31.16,30.86,31.06,380200.0,20.2179,20.3683,20.1722,20.3029,380200.0
2008-03-04 14:30:00,31.06,31.32,31.02,31.24,591400.0,20.3029,20.4728,20.2767,20.4206,591400.0
2008-03-04 15:00:00,31.24,31.55,31.17,31.32,869800.0,20.4206,20.6232,20.3748,20.4728,869800.0
2008-03-04 15:30:00,31.32,31.49,31.24,31.34,1509800.0,20.4728,20.584,20.4206,20.4859,1509800.0
2008-03-05 09:30:00,31.26,31.72,31.26,31.71,378600.0,20.4336,20.7343,20.4336,20.7278,378600.0
2008-03-05 10:00:00,31.71,32.2,31.67,31.78,831400.0,20.7278,21.0481,20.7016,20.7735,831400.0
2008-03-05 10:30:00,31.77,31.81,31.63,31.64,312000.0,20.767,20.7931,20.6755,20.682,312000.0
2008-03-05 11:00:00,31.64,31.71,31.5,31.68,348200.0,20.682,20.7278,20.5905,20.7082,348200.0
2008-03-05 11:30:00,31.68,31.77,31.57,31.58,250800.0,20.7082,20.767,20.6363,20.6428,250800.0
2008-03-05 12:00:00,31.59,32.01,31.47,31.56,689200.0,20.6493,20.9239,20.5709,20.6297,689200.0
2008-03-05 12:30:00,31.56,31.61,31.42,31.45,376600.0,20.6297,20.6624,20.5382,20.5578,376600.0
2008-03-05 13:00:00,31.46,31.55,31.14,31.24,479000.0,20.5644,20.6232,20.3552,20.4206,479000.0
2008-03-05 13:30:00,31.24,31.29,31.05,31.24,505800.0,20.4206,20.4532,20.2964,20.4206,505800.0
2008-03-05 14:00:00,31.23,31.46,31.16,31.44,472800.0,20.414,20.5644,20.3683,20.5513,472800.0
2008-03-05 14:30:00,31.43,31.59,31.4,31.46,471600.0,20.5448,20.6493,20.5251,20.5644,471600.0
2008-03-05 15:00:00,31.46,31.54,31.35,31.5,621400.0,20.5644,20.6167,20.4925,20.5905,621400.0
2008-03-05 15:30:00,31.5,31.56,31.39,31.56,843000.0,20.5905,20.6297,20.5186,20.6297,843000.0
2008-03-06 09:30:00,31.4,31.52,31.24,31.36,577800.0,20.5251,20.6036,20.4206,20.499,577800.0
2008-03-06 10:00:00,31.36,31.46,31.23,31.42,432400.0,20.499,20.5644,20.414,20.5382,432400.0
2008-03-06 10:30:00,31.42,31.5,31.32,31.38,378600.0,20.5382,20.5905,20.4728,20.5121,378600.0
2008-03-06 11:00:00,31.39,31.52,31.27,31.47,461000.0,20.5186,20.6036,20.4402,20.5709,461000.0
2008-03-06 11:30:00,31.47,31.57,31.4,31.52,297800.0,20.5709,20.6363,20.5251,20.6036,297800.0
2008-03-06 12:00:00,31.53,31.53,31.29,31.43,405800.0,20.6101,20.6101,20.4532,20.5448,405800.0
2008-03-06 12:30:00,31.43,31.55,31.36,31.37,277800.0,20.5448,20.6232,20.499,20.5055,277800.0
2008-03-06 13:00:00,31.38,31.49,31.36,31.41,244400.0,20.5121,20.584,20.499,20.5317,244400.0
2008-03-06 13:30:00,31.4,31.51,31.3,31.42,472800.0,20.5251,20.597,20.4598,20.5382,472800.0
2008-03-06 14:00:00,31.42,31.48,31.28,31.36,311800.0,20.5382,20.5774,20.4467,20.499,311800.0
2008-03-06 14:30:00,31.36,31.57,31.29,31.4,271800.0,20.499,20.6363,20.4532,20.5251,271800.0
2008-03-06 15:00:00,31.4,31.54,31.27,31.48,522600.0,20.5251,20.6167,20.4402,20.5774,522600.0
2008-03-06 15:30:00,31.48,31.49,31.15,31.23,1441400.0,20.5774,20.584,20.3617,20.414,1441400.0
2008-03-07 09:30:00,30.95,31.36,30.95,31.2,737200.0,20.231,20.499,20.231,20.3944,737200.0
2008-03-07 10:00:00,31.2,31.41,30.97,31.05,703000.0,20.3944,20.5317,20.2441,20.2964,703000.0
2008-03-07 10:30:00,31.06,31.23,30.96,31.06,490200.0,20.3029,20.414,20.2375,20.3029,490200.0
2008-03-07 11:00:00,31.06,31.08,30.73,30.74,417800.0,20.3029,20.316,20.0872,20.0937,417800.0
2008-03-07 11:30:00,30.73,30.93,30.73,30.93,448400.0,20.0872,20.2179,20.0872,20.2179,448400.0
2008-03-07 12:00:00,30.93,30.99,30.89,30.92,358600.0,20.2179,20.2571,20.1918,20.2114,358600.0
2008-03-07 12:30:00,30.93,31.05,30.87,31.01,206200.0,20.2179,20.2964,20.1787,20.2702,206200.0
2008-03-07 13:00:00,31.0,31.0,30.81,30.92,260600.0,20.2637,20.2637,20.1395,20.2114,260600.0
2008-03-07 13:30:00,30.93,30.96,30.82,30.86,265600.0,20.2179,20.2375,20.146,20.1722,265600.0
2008-03-07 14:00:00,30.86,30.89,30.72,30.8,385000.0,20.1722,20.1918,20.0806,20.1329,385000.0
2008-03-07 14:30:00,30.8,31.04,30.69,31.03,460600.0,20.1329,20.2898,20.061,20.2833,460600.0
2008-03-07 15:00:00,31.04,31.08,30.79,30.9,1012200.0,20.2898,20.316,20.1264,20.1983,1012200.0
2008-03-07 15:30:00,30.9,31.06,30.75,30.86,1370000.0,20.1983,20.3029,20.1003,20.1722,1370000.0
2008-03-10 09:30:00,30.93,30.98,30.52,30.64,581600.0,20.2179,20.2506,19.9499,20.0284,581600.0
2008-03-10 10:00:00,30.62,30.68,30.34,30.4,1142000.0,20.0153,20.0545,19.8323,19.8715,1142000.0
2008-03-10 10:30:00,30.4,30.46,30.17,30.29,890400.0,19.8715,19.9107,19.7211,19.7996,890400.0
2008-03-10 11:00:00,30.29,30.42,30.23,30.26,890600.0,19.7996,19.8845,19.7604,19.78,890600.0
2008-03-10 11:30:00,30.28,30.37,30.22,30.31,767000.0,19.793,19.8519,19.7538,19.8126,767000.0
2008-03-10 12:00:00,30.31,30.32,30.02,30.27,949800.0,19.8126,19.8192,19.6231,19.7865,949800.0
2008-03-10 12:30:00,30.27,30.38,30.2,30.31,590800.0,19.7865,19.8584,19.7407,19.8126,590800.0
2008-03-10 13:00:00,30.3,30.34,30.23,30.23,358400.0,19.8061,19.8323,19.7604,19.7604,358400.0
2008-03-10 13:30:00,30.23,30.29,30.22,30.26,360400.0,19.7604,19.7996,19.7538,19.78,360400.0
2008-03-10 14:00:00,30.25,30.3,30.11,30.23,553600.0,19.7734,19.8061,19.6819,19.7604,553600.0
2008-03-10 14:30:00,30.23,30.34,30.2,30.24,524800.0,19.7604,19.8323,19.7407,19.7669,524800.0
2008-03-10 15:00:00,30.24,30.43,30.24,30.36,848800.0,19.7669,19.8911,19.7669,19.8453,848800.0
2008-03-10 15:30:00,30.36,30.41,30.11,30.21,1758000.0,19.8453,19.878,19.6819,19.7473,1758000.0
2008-03-11 09:30:00,30.85,31.18,30.4,30.43,1166600.0,20.1656,20.3813,19.8715,19.8911,1166600.0
2008-03-11 10:00:00,30.43,30.57,30.36,30.39,641200.0,19.8911,19.9826,19.8453,19.8649,641200.0
2008-03-11 10:30:00,30.39,30.45,30.25,30.43,805800.0,19.8649,19.9042,19.7734,19.8911,805800.0
2008-03-11 11:00:00,30.43,30.53,30.27,30.38,697000.0,19.8911,19.9565,19.7865,19.8584,697000.0
2008-03-11 11:30:00,30.38,30.45,30.15,30.23,316400.0,19.8584,19.9042,19.7081,19.7604,316400.0
2008-03-11 12:00:00,30.22,30.68,30.22,30.62,552200.0,19.7538,20.0545,19.7538,20.0153,552200.0
2008-03-11 12:30:00,30.6,30.68,30.45,30.64,641600.0,20.0022,20.0545,19.9042,20.0284,641600.0
2008-03-11 13:00:00,30.64,30.79,30.48,30.77,455400.0,20.0284,20.1264,19.9238,20.1133,455400.0
2008-03-11 13:30:00,30.77,30.8,30.66,30.76,368200.0,20.1133,20.1329,20.0414,20.1068,368200.0
2008-03-11 14:00:00,30.77,30.8,30.6,30.61,479000.0,20.1133,20.1329,20.0022,20.0087,479000.0
2008-03-11 14:30:00,30.61,30.89,30.59,30.79,595800.0,20.0087,20.1918,19.9957,20.1264,595800.0
2008-03-11 15:00:00,30.79,30.99,30.67,30.87,1222600.0,20.1264,20.2571,20.048,20.1787,1222600.0
2008-03-11 15:30:00,30.87,31.07,30.73,31.04,1471000.0,20.1787,20.3094,20.0872,20.2898,1471000.0
2008-03-12 09:30:00,31.14,31.25,30.86,31.24,330200.0,20.3552,20.4271,20.1722,20.4206,330200.0
2008-03-12 10:00:00,31.24,31.25,30.97,31.0,460600.0,20.4206,20.4271,20.2441,20.2637,460600.0
2008-03-12 10:30:00,31.0,31.22,30.96,31.12,704800.0,20.2637,20.4075,20.2375,20.3421,704800.0
2008-03-12 11:00:00,31.13,31.32,31.08,31.09,710800.0,20.3487,20.4728,20.316,20.3225,710800.0
2008-03-12 11:30:00,31.09,31.14,30.85,30.86,393800.0,20.3225,20.3552,20.1656,20.1722,393800.0
2008-03-12 12:00:00,30.86,30.95,30.81,30.93,434600.0,20.1722,20.231,20.1395,20.2179,434600.0
2008-03-12 12:30:00,30.93,31.04,30.86,31.03,408800.0,20.2179,20.2898,20.1722,20.2833,408800.0
2008-03-12 13:00:00,31.03,31.11,30.91,30.95,381800.0,20.2833,20.3356,20.2048,20.231,381800.0
2008-03-12 13:30:00,30.96,30.99,30.85,30.89,308000.0,20.2375,20.2571,20.1656,20.1918,308000.0
2008-03-12 14:00:00,30.91,31.0,30.83,30.92,321000.0,20.2048,20.2637,20.1526,20.2114,321000.0
2008-03-12 14:30:00,30.91,31.13,30.88,30.99,408200.0,20.2048,20.3487,20.1852,20.2571,408200.0
2008-03-12 15:00:00,30.99,30.99,30.81,30.84,440200.0,20.2571,20.2571,20.1395,20.1591,440200.0
2008-03-12 15:30:00,30.84,30.92,30.72,30.78,1042000.0,20.1591,20.2114,20.0806,20.1199,1042000.0
2008-03-13 09:30:00,30.28,30.75,30.25,30.53,526200.0,19.793,20.1003,19.7734,19.9565,526200.0
2008-03-13 10:00:00,30.54,30.9,30.53,30.65,434200.0,19.963,20.1983,19.9565,20.0349,434200.0
2008-03-13 10:30:00,30.65,30.86,30.56,30.76,485600.0,20.0349,20.1722,19.9761,20.1068,485600.0
2008-03-13 11:00:00,30.75,31.16,30.68,30.94,474200.0,20.1003,20.3683,20.0545,20.2245,474200.0
2008-03-13 11:30:00,30.93,30.96,30.74,30.87,237800.0,20.2179,20.2375,20.0937,20.1787,237800.0
2008-03-13 12:00:00,30.88,31.05,30.56,30.73,391600.0,20.1852,20.2964,19.9761,20.0872,391600.0
2008-03-13 12:30:00,30.71,30.78,30.55,30.61,236400.0,20.0741,20.1199,19.9695,20.0087,236400.0
2008-03-13 13:00:00,30.61,31.02,30.6,30.93,271800.0,20.0087,20.2767,20.0022,20.2179,271800.0
2008-03-13 13:30:00,30.96,31.18,30.89,31.0,280400.0,20.2375,20.3813,20.1918,20.2637,280400.0
2008-03-13 14:00:00,31.0,31.22,30.99,31.1,341400.0,20.2637,20.4075,20.2571,20.329,341400.0
2008-03-13 14:30:00,31.1,31.1,30.91,31.05,236000.0,20.329,20.329,20.2048,20.2964,236000.0
2008-03-13 15:00:00,31.05,31.12,30.92,31.02,443800.0,20.2964,20.3421,20.2114,20.2767,443800.0
2008-03-13 15:30:00,31.03,31.11,30.9,30.95,809200.0,20.2833,20.3356,20.1983,20.231,809200.0
2008-03-14 09:30:00,31.1,31.15,30.46,30.46,570600.0,20.329,20.3617,19.9107,19.9107,570600.0
2008-03-14 10:00:00,30.49,30.86,30.24,30.52,795600.0,19.9303,20.1722,19.7669,19.9499,795600.0
2008-03-14 10:30:00,30.52,30.7,30.25,30.58,1046200.0,19.9499,20.0676,19.7734,19.9891,1046200.0
2008-03-14 11:00:00,30.58,30.75,30.4,30.59,754200.0,19.9891,20.1003,19.8715,19.9957,754200.0
2008-03-14 11:30:00,30.58,31.0,30.54,30.77,535400.0,19.9891,20.2637,19.963,20.1133,535400.0
2008-03-14 12:00:00,30.75,30.87,30.73,30.75,366000.0,20.1003,20.1787,20.0872,20.1003,366000.0
2008-03-14 12:30:00,30.75,30.93,30.64,30.72,359800.0,20.1003,20.2179,20.0284,20.0806,359800.0
2008-03-14 13:00:00,30.7,30.86,30.61,30.72,287400.0,20.0676,20.1722,20.0087,20.0806,287400.0
2008-03-14 13:30:00,30.71,30.86,30.65,30.65,261200.0,20.0741,20.1722,20.0349,20.0349,261200.0
2008-03-14 14:00:00,30.65,30.73,30.41,30.52,706600.0,20.0349,20.0872,19.878,19.9499,706600.0
2008-03-14 14:30:00,30.51,30.81,30.45,30.64,654400.0,19.9434,20.1395,19.9042,20.0284,654400.0
2008-03-14 15:00:00,30.63,30.93,30.55,30.82,712800.0,20.0218,20.2179,19.9695,20.146,712800.0
2008-03-14 15:30:00,30.83,30.86,30.56,30.61,1434800.0,20.1526,20.1722,19.9761,20.0087,1434800.0
2008-03-17 09:30:00,30.0,30.85,29.91,30.65,842800.0,19.61,20.1656,19.5512,20.0349,842800.0
2008-03-17 10:00:00,30.65,30.97,30.64,30.85,743200.0,20.0349,20.2441,20.0284,20.1656,743200.0
2008-03-17 10:30:00,30.86,31.0,30.58,30.6,781600.0,20.1722,20.2637,19.9891,20.0022,781600.0
2008-03-17 11:00:00,30.59,30.77,30.5,30.69,482600.0,19.9957,20.1133,19.9368,20.061,482600.0
2008-03-17 11:30:00,30.69,30.89,30.68,30.76,433800.0,20.061,20.1918,20.0545,20.1068,433800.0
2008-03-17 12:00:00,30.75,30.92,30.67,30.89,458200.0,20.1003,20.2114,20.048,20.1918,458200.0
2008-03-17 12:30:00,30.88,30.88,30.61,30.67,879000.0,20.1852,20.1852,20.0087,20.048,879000.0
2008-03-17 13:00:00,30.67,30.72,30.46,30.61,598800.0,20.048,20.0806,19.9107,20.0087,598800.0
2008-03-17 13:30:00,30.6,30.83,30.5,30.8,685000.0,20.0022,20.1526,19.9368,20.1329,685000.0
2008-03-17 14:00:00,30.79,31.16,30.75,30.83,606600.0,20.1264,20.3683,20.1003,20.1526,606600.0
2008-03-17 14:30:00,30.84,31.02,30.75,30.89,552600.0,20.1591,20.2767,20.1003,20.1918,552600.0
2008-03-17 15:00:00,30.89,31.05,30.76,30.82,779800.0,20.1918,20.2964,20.1068,20.146,779800.0
2008-03-17 15:30:00,30.82,31.07,30.8,30.81,1838800.0,20.146,20.3094,20.1329,20.1395,1838800.0
2008-03-18 09:30:00,31.3,31.96,31.3,31.64,745400.0,20.4598,20.8912,20.4598,20.682,745400.0
2008-03-18 10:00:00,31.64,31.67,31.41,31.43,566000.0,20.682,20.7016,20.5317,20.5448,566000.0
2008-03-18 10:30:00,31.43,31.75,31.4,31.71,486000.0,20.5448,20.7539,20.5251,20.7278,486000.0
2008-03-18 11:00:00,31.71,31.74,31.5,31.64,536400.0,20.7278,20.7474,20.5905,20.682,536400.0
2008-03-18 11:30:00,31.63,31.65,31.4,31.45,548800.0,20.6755,20.6886,20.5251,20.5578,548800.0
2008-03-18 12:00:00,31.45,31.56,31.39,31.56,729400.0,20.5578,20.6297,20.5186,20.6297,729400.0
2008-03-18 12:30:00,31.56,31.63,31.54,31.58,335000.0,20.6297,20.6755,20.6167,20.6428,335000.0
2008-03-18 13:00:00,31.58,31.68,31.56,31.66,462800.0,20.6428,20.7082,20.6297,20.6951,462800.0
2008-03-18 13:30:00,31.65,31.67,31.53,31.66,475800.0,20.6886,20.7016,20.6101,20.6951,475800.0
2008-03-18 14:00:00,31.67,31.67,31.21,31.54,740200.0,20.7016,20.7016,20.4009,20.6167,740200.0
2008-03-18 14:30:00,31.54,31.92,31.33,31.9,1014400.0,20.6167,20.865,20.4794,20.852,1014400.0
2008-03-18 15:00:00,31.9,31.93,31.64,31.68,615600.0,20.852,20.8716,20.682,20.7082,615600.0
2008-03-18 15:30:00,31.72,31.96,31.68,31.91,1573400.0,20.7343,20.8912,20.7082,20.8585,1573400.0
2008-03-19 09:30:00,32.38,32.5,32.06,32.16,901000.0,21.1657,21.2442,20.9566,21.0219,901000.0
2008-03-19 10:00:00,32.18,32.24,31.93,32.12,513800.0,21.035,21.0742,20.8716,20.9958,513800.0
2008-03-19 10:30:00,32.13,32.22,31.92,32.19,429600.0,21.0023,21.0611,20.865,21.0415,429600.0
2008-03-19 11:00:00,32.19,32.38,32.19,32.31,256800.0,21.0415,21.1657,21.0415,21.12,256800.0
2008-03-19 11:30:00,32.31,32.48,32.24,32.36,363800.0,21.12,21.2311,21.0742,21.1527,363800.0
2008-03-19 12:00:00,32.38,32.44,32.21,32.23,376200.0,21.1657,21.205,21.0546,21.0677,376200.0
2008-03-19 12:30:00,32.22,32.29,32.09,32.18,353800.0,21.0611,21.1069,20.9762,21.035,353800.0
2008-03-19 13:00:00,32.18,32.43,32.07,32.29,421800.0,21.035,21.1984,20.9631,21.1069,421800.0
2008-03-19 13:30:00,32.29,32.35,32.06,32.17,550200.0,21.1069,21.1461,20.9566,21.0285,550200.0
2008-03-19 14:00:00,32.17,32.33,32.06,32.25,612600.0,21.0285,21.1331,20.9566,21.0808,612600.0
2008-03-19 14:30:00,32.25,32.43,32.09,32.38,643200.0,21.0808,21.1984,20.9762,21.1657,643200.0
2008-03-19 15:00:00,32.38,32.46,32.07,32.1,567200.0,21.1657,21.218,20.9631,20.9827,567200.0
2008-03-19 15:30:00,32.11,32.21,31.9,31.93,1229600.0,20.9892,21.0546,20.852,20.8716,1229600.0
2008-03-20 09:30:00,31.91,32.3,31.8,31.88,1911200.0,20.8585,21.1134,20.7866,20.8389,1911200.0
2008-03-20 10:00:00,31.9,32.0,31.74,31.89,1003200.0,20.852,20.9173,20.7474,20.8454,1003200.0
2008-03-20 10:30:00,31.88,32.05,31.75,31.85,665200.0,20.8389,20.95,20.7539,20.8193,665200.0
2008-03-20 11:00:00,31.85,32.33,31.8,32.26,717400.0,20.8193,21.1331,20.7866,21.0873,717400.0
2008-03-20 11:30:00,32.27,32.27,31.88,31.92,442000.0,21.0938,21.0938,20.8389,20.865,442000.0
2008-03-20 12:00:00,31.93,32.09,31.8,32.05,397200.0,20.8716,20.9762,20.7866,20.95,397200.0
2008-03-20 12:30:00,32.06,32.12,31.94,31.94,515000.0,20.9566,20.9958,20.8781,20.8781,515000.0
2008-03-20 13:00:00,31.94,32.01,31.85,31.98,334000.0,20.8781,20.9239,20.8193,20.9043,334000.0
2008-03-20 13:30:00,31.98,32.02,31.95,31.99,722000.0,20.9043,20.9304,20.8847,20.9108,722000.0
2008-03-20 14:00:00,31.99,32.01,31.95,32.0,769400.0,20.9108,20.9239,20.8847,20.9173,769400.0
2008-03-20 14:30:00,32.0,32.05,31.95,32.01,1058600.0,20.9173,20.95,20.8847,20.9239,1058600.0
2008-03-20 15:00:00,32.01,32.13,32.0,32.07,1075600.0,20.9239,21.0023,20.9173,20.9631,1075600.0
2008-03-20 15:30:00,32.07,32.15,31.91,32.11,2097800.0,20.9631,21.0154,20.8585,20.9892,2097800.0
2008-03-24 09:30:00,32.27,32.45,32.02,32.44,804400.0,21.0938,21.2115,20.9304,21.205,804400.0
2008-03-24 10:00:00,32.45,32.5,32.07,32.08,765000.0,21.2115,21.2442,20.9631,20.9696,765000.0
2008-03-24 10:30:00,32.08,32.28,31.97,32.08,374400.0,20.9696,21.1004,20.8977,20.9696,374400.0
2008-03-24 11:00:00,32.08,32.16,31.95,32.1,411600.0,20.9696,21.0219,20.8847,20.9827,411600.0
2008-03-24 11:30:00,32.09,32.2,31.93,31.93,397200.0,20.9762,21.0481,20.8716,20.8716,397200.0
2008-03-24 12:00:00,31.94,31.95,31.73,31.77,528800.0,20.8781,20.8847,20.7409,20.767,528800.0
2008-03-24 12:30:00,31.77,31.93,31.77,31.85,329800.0,20.767,20.8716,20.767,20.8193,329800.0
2008-03-24 13:00:00,31.85,31.99,31.85,31.98,208800.0,20.8193,20.9108,20.8193,20.9043,208800.0
2008-03-24 13:30:00,31.98,32.06,31.96,32.02,289600.0,20.9043,20.9566,20.8912,20.9304,289600.0
2008-03-24 14:00:00,32.01,32.02,31.9,32.0,312000.0,20.9239,20.9304,20.852,20.9173,312000.0
2008-03-24 14:30:00,32.0,32.03,31.89,31.93,502000.0,20.9173,20.937,20.8454,20.8716,502000.0
2008-03-24 15:00:00,31.93,32.02,31.86,31.86,420200.0,20.8716,20.9304,20.8258,20.8258,420200.0
2008-03-24 15:30:00,31.87,32.01,31.86,31.93,717000.0,20.8324,20.9239,20.8258,20.8716,717000.0
2008-03-25 09:30:00,32.05,32.11,31.78,31.98,665600.0,20.95,20.9892,20.7735,20.9043,665600.0
2008-03-25 10:00:00,31.96,32.12,31.79,32.02,376200.0,20.8912,20.9958,20.7801,20.9304,376200.0
2008-03-25 10:30:00,32.04,32.1,31.92,32.02,275800.0,20.9435,20.9827,20.865,20.9304,275800.0
2008-03-25 11:00:00,32.02,32.18,31.97,32.1,323600.0,20.9304,21.035,20.8977,20.9827,323600.0
2008-03-25 11:30:00,32.1,32.33,32.06,32.18,329400.0,20.9827,21.1331,20.9566,21.035,329400.0
2008-03-25 12:00:00,32.18,32.47,32.16,32.43,264200.0,21.035,21.2246,21.0219,21.1984,264200.0
2008-03-25 12:30:00,32.43,32.49,32.41,32.42,268800.0,21.1984,21.2376,21.1853,21.1919,268800.0
2008-03-25 13:00:00,32.41,32.46,32.35,32.42,251000.0,21.1853,21.218,21.1461,21.1919,251000.0
2008-03-25 13:30:00,32.41,32.49,32.38,32.4,645600.0,21.1853,21.2376,21.1657,21.1788,645600.0
2008-03-25 14:00:00,32.4,32.43,32.35,32.39,270600.0,21.1788,21.1984,21.1461,21.1723,270600.0
2008-03-25 14:30:00,32.39,32.47,32.32,32.44,334600.0,21.1723,21.2246,21.1265,21.205,334600.0
2008-03-25 15:00:00,32.45,32.49,32.37,32.4,369800.0,21.2115,21.2376,21.1592,21.1788,369800.0
2008-03-25 15:30:00,32.41,32.44,32.23,32.3,843600.0,21.1853,21.205,21.0677,21.1134,843600.0
2008-03-26 09:30:00,32.16,32.17,31.92,32.05,399000.0,21.0219,21.0285,20.865,20.95,399000.0
2008-03-26 10:00:00,32.05,32.19,32.0,32.06,430200.0,20.95,21.0415,20.9173,20.9566,430200.0
2008-03-26 10:30:00,32.06,32.15,31.92,31.99,336000.0,20.9566,21.0154,20.865,20.9108,336000.0
2008-03-26 11:00:00,31.98,32.1,31.92,32.08,354000.0,20.9043,20.9827,20.865,20.9696,354000.0
2008-03-26 11:30:00,32.09,32.1,31.95,32.03,259800.0,20.9762,20.9827,20.8847,20.937,259800.0
2008-03-26 12:00:00,32.02,32.12,32.0,32.07,278400.0,20.9304,20.9958,20.9173,20.9631,278400.0
2008-03-26 12:30:00,32.06,32.15,32.02,32.08,349800.0,20.9566,21.0154,20.9304,20.9696,349800.0
2008-03-26 13:00:00,32.08,32.18,32.05,32.12,313400.0,20.9696,21.035,20.95,20.9958,313400.0
2008-03-26 13:30:00,32.12,32.15,32.06,32.14,236200.0,20.9958,21.0154,20.9566,21.0089,236200.0
2008-03-26 14:00:00,32.13,32.24,32.08,32.22,318000.0,21.0023,21.0742,20.9696,21.0611,318000.0
2008-03-26 14:30:00,32.21,32.49,32.17,32.49,379600.0,21.0546,21.2376,21.0285,21.2376,379600.0
2008-03-26 15:00:00,32.48,32.5,32.13,32.16,968600.0,21.2311,21.2442,21.0023,21.0219,968600.0
2008-03-26 15:30:00,32.17,32.24,32.04,32.1,1103400.0,21.0285,21.0742,20.9435,20.9827,1103400.0
2008-03-27 09:30:00,32.22,32.37,32.1,32.34,548000.0,21.0611,21.1592,20.9827,21.1396,548000.0
2008-03-27 10:00:00,32.35,32.38,32.09,32.13,338200.0,21.1461,21.1657,20.9762,21.0023,338200.0
2008-03-27 10:30:00,32.15,32.17,32.0,32.02,314000.0,21.0154,21.0285,20.9173,20.9304,314000.0
2008-03-27 11:00:00,32.03,32.11,31.88,31.93,343800.0,20.937,20.9892,20.8389,20.8716,343800.0
2008-03-27 11:30:00,31.93,32.15,31.88,32.09,206200.0,20.8716,21.0154,20.8389,20.9762,206200.0
2008-03-27 12:00:00,32.09,32.27,32.0,32.25,316600.0,20.9762,21.0938,20.9173,21.0808,316600.0
2008-03-27 12:30:00,32.26,32.35,32.19,32.22,226600.0,21.0873,21.1461,21.0415,21.0611,226600.0
2008-03-27 13:00:00,32.21,32.4,32.16,32.27,203400.0,21.0546,21.1788,21.0219,21.0938,203400.0
2008-03-27 13:30:00,32.27,32.28,32.03,32.13,261400.0,21.0938,21.1004,20.937,21.0023,261400.0
2008-03-27 14:00:00,32.13,32.26,32.06,32.21,255200.0,21.0023,21.0873,20.9566,21.0546,255200.0
2008-03-27 14:30:00,32.22,32.43,32.2,32.27,422800.0,21.0611,21.1984,21.0481,21.0938,422800.0
2008-03-27 15:00:00,32.27,32.35,32.13,32.21,367000.0,21.0938,21.1461,21.0023,21.0546,367000.0
2008-03-27 15:30:00,32.19,32.24,31.91,31.98,951600.0,21.0415,21.0742,20.8585,20.9043,951600.0
2008-03-28 09:30:00,32.13,32.24,31.83,32.09,494800.0,21.0023,21.0742,20.8062,20.9762,494800.0
2008-03-28 10:00:00,32.08,32.27,32.06,32.24,234600.0,20.9696,21.0938,20.9566,21.0742,234600.0
2008-03-28 10:30:00,32.24,32.27,32.02,32.08,320600.0,21.0742,21.0938,20.9304,20.9696,320600.0
2008-03-28 11:00:00,32.08,32.28,32.02,32.26,324000.0,20.9696,21.1004,20.9304,21.0873,324000.0
2008-03-28 11:30:00,32.26,32.34,32.2,32.29,223800.0,21.0873,21.1396,21.0481,21.1069,223800.0
2008-03-28 12:00:00,32.3,32.37,32.19,32.35,250600.0,21.1134,21.1592,21.0415,21.1461,250600.0
2008-03-28 12:30:00,32.35,32.4,32.28,32.35,224000.0,21.1461,21.1788,21.1004,21.1461,224000.0
2008-03-28 13:00:00,32.35,32.44,32.22,32.4,432000.0,21.1461,21.205,21.0611,21.1788,432000.0
2008-03-28 13:30:00,32.41,32.41,32.18,32.21,329800.0,21.1853,21.1853,21.035,21.0546,329800.0
2008-03-28 14:00:00,32.21,32.35,32.2,32.25,405800.0,21.0546,21.1461,21.0481,21.0808,405800.0
2008-03-28 14:30:00,32.26,32.32,32.17,32.26,357000.0,21.0873,21.1265,21.0285,21.0873,357000.0
2008-03-28 15:00:00,32.26,32.32,32.04,32.32,573200.0,21.0873,21.1265,20.9435,21.1265,573200.0
2008-03-28 15:30:00,32.32,32.34,32.14,32.2,1442800.0,21.1265,21.1396,21.0089,21.0481,1442800.0
2008-03-31 09:30:00,32.16,32.22,31.89,32.0,466800.0,21.0219,21.0611,20.8454,20.9173,466800.0
2008-03-31 10:00:00,32.0,32.09,31.94,31.99,382200.0,20.9173,20.9762,20.8781,20.9108,382200.0
2008-03-31 10:30:00,31.98,32.08,31.9,32.06,390600.0,20.9043,20.9696,20.852,20.9566,390600.0
2008-03-31 11:00:00,32.06,32.15,31.97,32.1,393400.0,20.9566,21.0154,20.8977,20.9827,393400.0
2008-03-31 11:30:00,32.1,32.37,32.09,32.24,323600.0,20.9827,21.1592,20.9762,21.0742,323600.0
2008-03-31 12:00:00,32.24,32.32,32.23,32.31,199600.0,21.0742,21.1265,21.0677,21.12,199600.0
2008-03-31 12:30:00,32.31,32.42,32.24,32.42,440000.0,21.12,21.1919,21.0742,21.1919,440000.0
2008-03-31 13:00:00,32.42,32.6,32.41,32.57,336800.0,21.1919,21.3095,21.1853,21.2899,336800.0
2008-03-31 13:30:00,32.57,32.65,32.44,32.45,274200.0,21.2899,21.3422,21.205,21.2115,274200.0
2008-03-31 14:00:00,32.45,32.46,32.33,32.38,509000.0,21.2115,21.218,21.1331,21.1657,509000.0
2008-03-31 14:30:00,32.38,32.42,32.3,32.4,324200.0,21.1657,21.1919,21.1134,21.1788,324200.0
2008-03-31 15:00:00,32.38,32.54,32.34,32.41,494400.0,21.1657,21.2703,21.1396,21.1853,494400.0
2008-03-31 15:30:00,32.41,32.61,32.4,32.48,1535000.0,21.1853,21.3161,21.1788,21.2311,1535000.0
2008-04-01 09:30:00,32.7,33.27,32.69,32.93,873200.0,21.3749,21.7475,21.3684,21.5253,873200.0
2008-04-01 10:00:00,32.94,33.03,32.84,32.92,573000.0,21.5318,21.5906,21.4664,21.5187,573000.0
2008-04-01 10:30:00,32.9,33.04,32.83,32.96,506000.0,21.5056,21.5972,21.4599,21.5449,506000.0
2008-04-01 11:00:00,32.95,32.98,32.84,32.88,325200.0,21.5383,21.5579,21.4664,21.4926,325200.0
2008-04-01 11:30:00,32.88,32.96,32.86,32.91,287800.0,21.4926,21.5449,21.4795,21.5122,287800.0
2008-04-01 12:00:00,32.91,33.07,32.87,33.01,380800.0,21.5122,21.6168,21.486,21.5775,380800.0
2008-04-01 12:30:00,33.02,33.06,32.88,32.92,310600.0,21.5841,21.6102,21.4926,21.5187,310600.0
2008-04-01 13:00:00,32.92,33.13,32.91,33.08,280800.0,21.5187,21.656,21.5122,21.6233,280800.0
2008-04-01 13:30:00,33.09,33.11,32.92,33.07,249000.0,21.6298,21.6429,21.5187,21.6168,249000.0
2008-04-01 14:00:00,33.08,33.23,33.02,33.12,349200.0,21.6233,21.7214,21.5841,21.6494,349200.0
2008-04-01 14:30:00,33.12,33.24,33.09,33.11,427400.0,21.6494,21.7279,21.6298,21.6429,427400.0
2008-04-01 15:00:00,33.12,33.23,33.1,33.19,456000.0,21.6494,21.7214,21.6364,21.6952,456000.0
2008-04-01 15:30:00,33.2,33.48,33.07,33.44,1449800.0,21.7017,21.8848,21.6168,21.8586,1449800.0
2008-04-02 09:30:00,32.75,33.33,32.75,32.9,877800.0,21.4076,21.7867,21.4076,21.5056,877800.0
2008-04-02 10:00:00,32.91,33.13,32.76,33.02,1107400.0,21.5122,21.656,21.4141,21.5841,1107400.0
2008-04-02 10:30:00,33.01,33.16,32.92,33.15,869400.0,21.5775,21.6756,21.5187,21.6691,869400.0
2008-04-02 11:00:00,33.14,33.14,32.99,33.08,406000.0,21.6625,21.6625,21.5645,21.6233,406000.0
2008-04-02 11:30:00,33.08,33.12,33.01,33.08,478200.0,21.6233,21.6494,21.5775,21.6233,478200.0
2008-04-02 12:00:00,33.08,33.13,33.0,33.07,356200.0,21.6233,21.656,21.571,21.6168,356200.0
2008-04-02 12:30:00,33.07,33.27,33.06,33.24,758200.0,21.6168,21.7475,21.6102,21.7279,758200.0
2008-04-02 13:00:00,33.26,33.35,33.13,33.17,418600.0,21.741,21.7998,21.656,21.6821,418600.0
2008-04-02 13:30:00,33.17,33.24,33.12,33.19,384600.0,21.6821,21.7279,21.6494,21.6952,384600.0
2008-04-02 14:00:00,33.19,33.25,33.13,33.16,392200.0,21.6952,21.7344,21.656,21.6756,392200.0
2008-04-02 14:30:00,33.15,33.17,33.02,33.06,830400.0,21.6691,21.6821,21.5841,21.6102,830400.0
2008-04-02 15:00:00,33.06,33.12,32.98,33.09,663400.0,21.6102,21.6494,21.5579,21.6298,663400.0
2008-04-02 15:30:00,33.09,33.1,32.93,32.99,1271800.0,21.6298,21.6364,21.5253,21.5645,1271800.0
2008-04-03 09:30:00,32.25,32.95,32.25,32.77,743400.0,21.0808,21.5383,21.0808,21.4207,743400.0
2008-04-03 10:00:00,32.77,32.85,32.63,32.68,745400.0,21.4207,21.473,21.3292,21.3618,745400.0
2008-04-03 10:30:00,32.68,32.72,32.6,32.65,719400.0,21.3618,21.388,21.3095,21.3422,719400.0
2008-04-03 11:00:00,32.65,32.69,32.6,32.67,753800.0,21.3422,21.3684,21.3095,21.3553,753800.0
2008-04-03 11:30:00,32.67,32.71,32.63,32.65,514000.0,21.3553,21.3814,21.3292,21.3422,514000.0
2008-04-03 12:00:00,32.64,32.76,32.48,32.69,401600.0,21.3357,21.4141,21.2311,21.3684,401600.0
2008-04-03 12:30:00,32.69,32.77,32.63,32.7,488800.0,21.3684,21.4207,21.3292,21.3749,488800.0
2008-04-03 13:00:00,32.7,32.74,32.67,32.7,549400.0,21.3749,21.4011,21.3553,21.3749,549400.0
2008-04-03 13:30:00,32.72,32.76,32.49,32.66,780000.0,21.388,21.4141,21.2376,21.3488,780000.0
2008-04-03 14:00:00,32.66,32.76,32.66,32.72,464000.0,21.3488,21.4141,21.3488,21.388,464000.0
2008-04-03 14:30:00,32.72,32.74,32.64,32.69,663800.0,21.388,21.4011,21.3357,21.3684,663800.0
2008-04-03 15:00:00,32.68,32.7,32.58,32.61,596000.0,21.3618,21.3749,21.2965,21.3161,596000.0
2008-04-03 15:30:00,32.61,32.65,32.56,32.61,1387200.0,21.3161,21.3422,21.2834,21.3161,1387200.0
2008-04-04 09:30:00,32.62,32.73,32.4,32.59,670000.0,21.3226,21.3945,21.1788,21.303,670000.0
2008-04-04 10:00:00,32.6,32.64,32.47,32.58,708600.0,21.3095,21.3357,21.2246,21.2965,708600.0
2008-04-04 10:30:00,32.57,32.6,32.51,32.55,528200.0,21.2899,21.3095,21.2507,21.2769,528200.0
2008-04-04 11:00:00,32.55,32.6,32.46,32.49,564400.0,21.2769,21.3095,21.218,21.2376,564400.0
2008-04-04 11:30:00,32.49,32.57,32.48,32.5,328200.0,21.2376,21.2899,21.2311,21.2442,328200.0
2008-04-04 12:00:00,32.49,32.65,32.46,32.63,433800.0,21.2376,21.3422,21.218,21.3292,433800.0
2008-04-04 12:30:00,32.63,32.74,32.55,32.74,583800.0,21.3292,21.4011,21.2769,21.4011,583800.0
2008-04-04 13:00:00,32.73,32.87,32.68,32.85,268200.0,21.3945,21.486,21.3618,21.473,268200.0
2008-04-04 13:30:00,32.85,32.87,32.77,32.78,198000.0,21.473,21.486,21.4207,21.4272,198000.0
2008-04-04 14:00:00,32.8,32.82,32.61,32.68,265800.0,21.4403,21.4533,21.3161,21.3618,265800.0
2008-04-04 14:30:00,32.68,32.72,32.63,32.69,319800.0,21.3618,21.388,21.3292,21.3684,319800.0
2008-04-04 15:00:00,32.69,32.71,32.55,32.58,421400.0,21.3684,21.3814,21.2769,21.2965,421400.0
2008-04-04 15:30:00,32.58,32.63,32.48,32.59,716200.0,21.2965,21.3292,21.2311,21.303,716200.0
2008-04-07 09:30:00,32.85,32.85,32.63,32.76,394000.0,21.473,21.473,21.3292,21.4141,394000.0
2008-04-07 10:00:00,32.76,32.85,32.71,32.83,368800.0,21.4141,21.473,21.3814,21.4599,368800.0
2008-04-07 10:30:00,32.83,32.94,32.82,32.94,196000.0,21.4599,21.5318,21.4533,21.5318,196000.0
2008-04-07 11:00:00,32.94,32.98,32.88,32.91,238000.0,21.5318,21.5579,21.4926,21.5122,238000.0
2008-04-07 11:30:00,32.9,33.09,32.9,32.99,187400.0,21.5056,21.6298,21.5056,21.5645,187400.0
2008-04-07 12:00:00,32.99,33.04,32.92,32.99,156200.0,21.5645,21.5972,21.5187,21.5645,156200.0
2008-04-07 12:30:00,32.99,33.1,32.98,33.1,223400.0,21.5645,21.6364,21.5579,21.6364,223400.0
2008-04-07 13:00:00,33.09,33.1,32.95,32.99,166800.0,21.6298,21.6364,21.5383,21.5645,166800.0
2008-04-07 13:30:00,32.99,32.99,32.87,32.95,201200.0,21.5645,21.5645,21.486,21.5383,201200.0
2008-04-07 14:00:00,32.93,32.94,32.84,32.87,208600.0,21.5253,21.5318,21.4664,21.486,208600.0
2008-04-07 14:30:00,32.87,32.9,32.73,32.74,319800.0,21.486,21.5056,21.3945,21.4011,319800.0
2008-04-07 15:00:00,32.74,32.76,32.6,32.66,639800.0,21.4011,21.4141,21.3095,21.3488,639800.0
2008-04-07 15:30:00,32.67,32.74,32.57,32.69,1168600.0,21.3553,21.4011,21.2899,21.3684,1168600.0
2008-04-08 09:30:00,32.52,32.8,32.51,32.76,378400.0,21.2572,21.4403,21.2507,21.4141,378400.0
2008-04-08 10:00:00,32.76,32.8,32.59,32.66,539800.0,21.4141,21.4403,21.303,21.3488,539800.0
2008-04-08 10:30:00,32.66,32.78,32.62,32.77,401000.0,21.3488,21.4272,21.3226,21.4207,401000.0
2008-04-08 11:00:00,32.77,32.9,32.75,32.87,293400.0,21.4207,21.5056,21.4076,21.486,293400.0
2008-04-08 11:30:00,32.87,32.9,32.81,32.84,238600.0,21.486,21.5056,21.4468,21.4664,238600.0
2008-04-08 12:00:00,32.83,32.85,32.74,32.78,260000.0,21.4599,21.473,21.4011,21.4272,260000.0
2008-04-08 12:30:00,32.78,33.02,32.77,32.9,401800.0,21.4272,21.5841,21.4207,21.5056,401800.0
2008-04-08 13:00:00,32.9,32.98,32.84,32.95,236200.0,21.5056,21.5579,21.4664,21.5383,236200.0
2008-04-08 13:30:00,32.94,33.0,32.87,32.93,252400.0,21.5318,21.571,21.486,21.5253,252400.0
2008-04-08 14:00:00,32.93,33.04,32.89,33.03,389800.0,21.5253,21.5972,21.4991,21.5906,389800.0
2008-04-08 14:30:00,33.03,33.16,33.01,33.13,440800.0,21.5906,21.6756,21.5775,21.656,440800.0
2008-04-08 15:00:00,33.13,33.13,33.0,33.07,430000.0,21.656,21.656,21.571,21.6168,430000.0
2008-04-08 15:30:00,33.07,33.15,32.98,32.99,1106000.0,21.6168,21.6691,21.5579,21.5645,1106000.0
2008-04-09 09:30:00,32.98,33.01,32.71,32.98,591000.0,21.5579,21.5775,21.3814,21.5579,591000.0
2008-04-09 10:00:00,32.98,33.25,32.91,33.25,283600.0,21.5579,21.7344,21.5122,21.7344,283600.0
2008-04-09 10:30:00,33.25,33.27,32.88,33.01,566200.0,21.7344,21.7475,21.4926,21.5775,566200.0
2008-04-09 11:00:00,33.02,33.04,32.88,32.97,391400.0,21.5841,21.5972,21.4926,21.5514,391400.0
2008-04-09 11:30:00,32.99,33.08,32.91,33.02,501400.0,21.5645,21.6233,21.5122,21.5841,501400.0
2008-04-09 12:00:00,33.02,33.03,32.91,33.0,316400.0,21.5841,21.5906,21.5122,21.571,316400.0
2008-04-09 12:30:00,33.0,33.03,32.91,32.92,265400.0,21.571,21.5906,21.5122,21.5187,265400.0
2008-04-09 13:00:00,32.92,33.06,32.87,33.05,302800.0,21.5187,21.6102,21.486,21.6037,302800.0
2008-04-09 13:30:00,33.05,33.13,33.02,33.12,225800.0,21.6037,21.656,21.5841,21.6494,225800.0
2008-04-09 14:00:00,33.12,33.22,33.04,33.19,513200.0,21.6494,21.7148,21.5972,21.6952,513200.0
2008-04-09 14:30:00,33.19,33.27,33.17,33.19,440400.0,21.6952,21.7475,21.6821,21.6952,440400.0
2008-04-09 15:00:00,33.19,33.24,33.06,33.2,420400.0,21.6952,21.7279,21.6102,21.7017,420400.0
2008-04-09 15:30:00,33.21,33.3,33.12,33.13,918000.0,21.7083,21.7671,21.6494,21.656,918000.0
2008-04-10 09:30:00,33.11,33.3,32.96,33.23,347400.0,21.6429,21.7671,21.5449,21.7214,347400.0
2008-04-10 10:00:00,33.22,33.41,33.18,33.39,377400.0,21.7148,21.839,21.6887,21.8259,377400.0
2008-04-10 10:30:00,33.41,33.5,33.33,33.48,448800.0,21.839,21.8978,21.7867,21.8848,448800.0
2008-04-10 11:00:00,33.48,33.63,33.43,33.63,535000.0,21.8848,21.9828,21.8521,21.9828,535000.0
2008-04-10 11:30:00,33.63,33.63,33.48,33.48,608200.0,21.9828,21.9828,21.8848,21.8848,608200.0
2008-04-10 12:00:00,33.48,33.52,33.42,33.42,270400.0,21.8848,21.9109,21.8455,21.8455,270400.0
2008-04-10 12:30:00,33.42,33.42,33.31,33.37,366600.0,21.8455,21.8455,21.7736,21.8129,366600.0
2008-04-10 13:00:00,33.37,33.45,33.35,33.38,202200.0,21.8129,21.8652,21.7998,21.8194,202200.0
2008-04-10 13:30:00,33.4,33.45,33.35,33.35,222400.0,21.8325,21.8652,21.7998,21.7998,222400.0
2008-04-10 14:00:00,33.35,33.45,33.33,33.38,252800.0,21.7998,21.8652,21.7867,21.8194,252800.0
2008-04-10 14:30:00,33.37,33.4,33.31,33.37,386600.0,21.8129,21.8325,21.7736,21.8129,386600.0
2008-04-10 15:00:00,33.37,33.45,33.29,33.31,403000.0,21.8129,21.8652,21.7606,21.7736,403000.0
2008-04-10 15:30:00,33.32,33.32,33.16,33.2,974400.0,21.7802,21.7802,21.6756,21.7017,974400.0
2008-04-11 09:30:00,32.77,33.22,32.77,33.17,350400.0,21.4207,21.7148,21.4207,21.6821,350400.0
2008-04-11 10:00:00,33.18,33.24,33.1,33.2,359800.0,21.6887,21.7279,21.6364,21.7017,359800.0
2008-04-11 10:30:00,33.22,33.41,33.19,33.38,287400.0,21.7148,21.839,21.6952,21.8194,287400.0
2008-04-11 11:00:00,33.38,33.43,33.27,33.33,317000.0,21.8194,21.8521,21.7475,21.7867,317000.0
2008-04-11 11:30:00,33.32,33.37,33.27,33.33,278000.0,21.7802,21.8129,21.7475,21.7867,278000.0
2008-04-11 12:00:00,33.33,33.33,33.17,33.2,227000.0,21.7867,21.7867,21.6821,21.7017,227000.0
2008-04-11 12:30:00,33.2,33.27,33.19,33.21,165800.0,21.7017,21.7475,21.6952,21.7083,165800.0
2008-04-11 13:00:00,33.21,33.29,33.18,33.24,162800.0,21.7083,21.7606,21.6887,21.7279,162800.0
2008-04-11 13:30:00,33.24,33.27,33.2,33.25,133400.0,21.7279,21.7475,21.7017,21.7344,133400.0
2008-04-11 14:00:00,33.25,33.29,33.2,33.24,264400.0,21.7344,21.7606,21.7017,21.7279,264400.0
2008-04-11 14:30:00,33.24,33.37,33.23,33.31,212400.0,21.7279,21.8129,21.7214,21.7736,212400.0
2008-04-11 15:00:00,33.31,33.35,33.23,33.32,233200.0,21.7736,21.7998,21.7214,21.7802,233200.0
2008-04-11 15:30:00,33.31,33.31,33.07,33.12,682400.0,21.7736,21.7736,21.6168,21.6494,682400.0
2008-04-14 09:30:00,33.16,33.38,32.79,33.38,244000.0,21.6756,21.8194,21.4337,21.8194,244000.0
2008-04-14 10:00:00,33.37,33.4,33.04,33.16,245600.0,21.8129,21.8325,21.5972,21.6756,245600.0
2008-04-14 10:30:00,33.17,33.26,33.13,33.19,252000.0,21.6821,21.741,21.656,21.6952,252000.0
2008-04-14 11:00:00,33.2,33.22,32.95,33.0,266600.0,21.7017,21.7148,21.5383,21.571,266600.0
2008-04-14 11:30:00,32.99,33.1,32.93,33.05,235400.0,21.5645,21.6364,21.5253,21.6037,235400.0
2008-04-14 12:00:00,33.05,33.13,32.97,33.13,163200.0,21.6037,21.656,21.5514,21.656,163200.0
2008-04-14 12:30:00,33.12,33.17,33.08,33.17,176800.0,21.6494,21.6821,21.6233,21.6821,176800.0
2008-04-14 13:00:00,33.18,33.18,32.99,33.04,202200.0,21.6887,21.6887,21.5645,21.5972,202200.0
2008-04-14 13:30:00,33.03,33.05,32.99,33.02,229600.0,21.5906,21.6037,21.5645,21.5841,229600.0
2008-04-14 14:00:00,33.01,33.05,32.94,32.98,346200.0,21.5775,21.6037,21.5318,21.5579,346200.0
2008-04-14 14:30:00,32.98,33.07,32.95,32.95,347400.0,21.5579,21.6168,21.5383,21.5383,347400.0
2008-04-14 15:00:00,32.96,33.0,32.91,32.94,360200.0,21.5449,21.571,21.5122,21.5318,360200.0
2008-04-14 15:30:00,32.94,32.97,32.9,32.95,619200.0,21.5318,21.5514,21.5056,21.5383,619200.0
2008-04-15 09:30:00,33.21,33.47,32.95,33.27,448000.0,21.7083,21.8782,21.5383,21.7475,448000.0
2008-04-15 10:00:00,33.27,33.32,33.08,33.1,232000.0,21.7475,21.7802,21.6233,21.6364,232000.0
2008-04-15 10:30:00,33.12,33.17,32.95,33.05,482800.0,21.6494,21.6821,21.5383,21.6037,482800.0
2008-04-15 11:00:00,33.06,33.09,32.88,32.94,274800.0,21.6102,21.6298,21.4926,21.5318,274800.0
2008-04-15 11:30:00,32.94,33.04,32.86,33.0,235200.0,21.5318,21.5972,21.4795,21.571,235200.0
2008-04-15 12:00:00,33.01,33.06,32.97,33.06,235600.0,21.5775,21.6102,21.5514,21.6102,235600.0
2008-04-15 12:30:00,33.06,33.1,33.03,33.09,158600.0,21.6102,21.6364,21.5906,21.6298,158600.0
2008-04-15 13:00:00,33.07,33.13,33.04,33.12,169200.0,21.6168,21.656,21.5972,21.6494,169200.0
2008-04-15 13:30:00,33.11,33.12,33.07,33.11,245800.0,21.6429,21.6494,21.6168,21.6429,245800.0
2008-04-15 14:00:00,33.11,33.18,33.07,33.13,168000.0,21.6429,21.6887,21.6168,21.656,168000.0
2008-04-15 14:30:00,33.14,33.21,33.1,33.13,173800.0,21.6625,21.7083,21.6364,21.656,173800.0
2008-04-15 15:00:00,33.11,33.21,33.1,33.21,177200.0,21.6429,21.7083,21.6364,21.7083,177200.0
2008-04-15 15:30:00,33.21,33.26,33.13,33.24,554800.0,21.7083,21.741,21.656,21.7279,554800.0
2008-04-16 09:30:00,33.6,33.63,33.38,33.62,332000.0,21.9632,21.9828,21.8194,21.9763,332000.0
2008-04-16 10:00:00,33.62,33.66,33.49,33.65,191800.0,21.9763,22.0024,21.8913,21.9959,191800.0
2008-04-16 10:30:00,33.65,33.72,33.44,33.55,233400.0,21.9959,22.0416,21.8586,21.9305,233400.0
2008-04-16 11:00:00,33.55,33.56,33.4,33.41,187800.0,21.9305,21.9371,21.8325,21.839,187800.0
2008-04-16 11:30:00,33.41,33.48,33.38,33.48,148400.0,21.839,21.8848,21.8194,21.8848,148400.0
2008-04-16 12:00:00,33.48,33.58,33.47,33.56,160000.0,21.8848,21.9501,21.8782,21.9371,160000.0
2008-04-16 12:30:00,33.57,33.65,33.55,33.63,199400.0,21.9436,21.9959,21.9305,21.9828,199400.0
2008-04-16 13:00:00,33.65,33.72,33.63,33.7,172600.0,21.9959,22.0416,21.9828,22.0286,172600.0
2008-04-16 13:30:00,33.7,33.75,33.63,33.75,164600.0,22.0286,22.0613,21.9828,22.0613,164600.0
2008-04-16 14:00:00,33.74,33.74,33.58,33.65,252200.0,22.0547,22.0547,21.9501,21.9959,252200.0
2008-04-16 14:30:00,33.66,33.75,33.63,33.73,202800.0,22.0024,22.0613,21.9828,22.0482,202800.0
2008-04-16 15:00:00,33.73,33.79,33.69,33.77,474800.0,22.0482,22.0874,22.022,22.0743,474800.0
2008-04-16 15:30:00,33.77,33.92,33.72,33.87,814400.0,22.0743,22.1724,22.0416,22.1397,814400.0
2008-04-17 09:30:00,33.87,33.87,33.44,33.68,453600.0,22.1397,22.1397,21.8586,22.0155,453600.0
2008-04-17 10:00:00,33.66,33.85,33.6,33.82,318800.0,22.0024,22.1266,21.9632,22.107,318800.0
2008-04-17 10:30:00,33.81,33.95,33.69,33.76,409200.0,22.1005,22.192,22.022,22.0678,409200.0
2008-04-17 11:00:00,33.76,33.83,33.7,33.72,321800.0,22.0678,22.1136,22.0286,22.0416,321800.0
2008-04-17 11:30:00,33.72,33.74,33.6,33.69,209400.0,22.0416,22.0547,21.9632,22.022,209400.0
2008-04-17 12:00:00,33.68,33.77,33.67,33.69,180200.0,22.0155,22.0743,22.009,22.022,180200.0
2008-04-17 12:30:00,33.71,33.74,33.65,33.66,207200.0,22.0351,22.0547,21.9959,22.0024,207200.0
2008-04-17 13:00:00,33.67,33.75,33.64,33.72,284600.0,22.009,22.0613,21.9894,22.0416,284600.0
2008-04-17 13:30:00,33.72,33.74,33.66,33.73,334600.0,22.0416,22.0547,22.0024,22.0482,334600.0
2008-04-17 14:00:00,33.73,33.73,33.65,33.68,309400.0,22.0482,22.0482,21.9959,22.0155,309400.0
2008-04-17 14:30:00,33.68,33.7,33.66,33.67,246200.0,22.0155,22.0286,22.0024,22.009,246200.0
2008-04-17 15:00:00,33.68,33.7,33.62,33.68,415000.0,22.0155,22.0286,21.9763,22.0155,415000.0
2008-04-17 15:30:00,33.68,33.85,33.63,33.67,1145600.0,22.0155,22.1266,21.9828,22.009,1145600.0
2008-04-18 09:30:00,34.33,34.41,34.01,34.1,1002400.0,22.4404,22.4927,22.2312,22.29,1002400.0
2008-04-18 10:00:00,34.1,34.11,33.93,33.96,370400.0,22.29,22.2966,22.1789,22.1985,370400.0
2008-04-18 10:30:00,33.97,34.15,33.92,34.11,236400.0,22.2051,22.3227,22.1724,22.2966,236400.0
2008-04-18 11:00:00,34.12,34.15,33.85,33.99,267800.0,22.3031,22.3227,22.1266,22.2181,267800.0
2008-04-18 11:30:00,33.99,34.23,33.98,34.19,363200.0,22.2181,22.375,22.2116,22.3489,363200.0
2008-04-18 12:00:00,34.19,34.31,34.19,34.24,303000.0,22.3489,22.4273,22.3489,22.3816,303000.0
2008-04-18 12:30:00,34.24,34.25,34.1,34.1,233200.0,22.3816,22.3881,22.29,22.29,233200.0
2008-04-18 13:00:00,34.11,34.22,34.11,34.2,374800.0,22.2966,22.3685,22.2966,22.3554,374800.0
2008-04-18 13:30:00,34.2,34.21,34.15,34.18,269600.0,22.3554,22.3619,22.3227,22.3423,269600.0
2008-04-18 14:00:00,34.18,34.19,34.15,34.16,288000.0,22.3423,22.3489,22.3227,22.3293,288000.0
2008-04-18 14:30:00,34.16,34.18,33.99,33.99,562000.0,22.3293,22.3423,22.2181,22.2181,562000.0
2008-04-18 15:00:00,33.99,34.0,33.73,33.76,844400.0,22.2181,22.2247,22.0482,22.0678,844400.0
2008-04-18 15:30:00,33.76,33.94,33.75,33.9,843000.0,22.0678,22.1855,22.0613,22.1593,843000.0
2008-04-21 09:30:00,33.85,33.94,33.6,33.6,360400.0,22.1266,22.1855,21.9632,21.9632,360400.0
2008-04-21 10:00:00,33.6,33.62,33.38,33.38,400200.0,21.9632,21.9763,21.8194,21.8194,400200.0
2008-04-21 10:30:00,33.38,33.52,33.36,33.37,306400.0,21.8194,21.9109,21.8063,21.8129,306400.0
2008-04-21 11:00:00,33.36,33.61,33.35,33.57,228200.0,21.8063,21.9697,21.7998,21.9436,228200.0
2008-04-21 11:30:00,33.57,33.57,33.52,33.52,222200.0,21.9436,21.9436,21.9109,21.9109,222200.0
2008-04-21 12:00:00,33.52,33.56,33.49,33.49,152600.0,21.9109,21.9371,21.8913,21.8913,152600.0
2008-04-21 12:30:00,33.49,33.53,33.47,33.51,149400.0,21.8913,21.9175,21.8782,21.9044,149400.0
2008-04-21 13:00:00,33.51,33.59,33.49,33.58,187000.0,21.9044,21.9567,21.8913,21.9501,187000.0
2008-04-21 13:30:00,33.58,33.58,33.48,33.52,166000.0,21.9501,21.9501,21.8848,21.9109,166000.0
2008-04-21 14:00:00,33.52,33.58,33.47,33.57,231600.0,21.9109,21.9501,21.8782,21.9436,231600.0
2008-04-21 14:30:00,33.57,33.68,33.55,33.67,280400.0,21.9436,22.0155,21.9305,22.009,280400.0
2008-04-21 15:00:00,33.67,33.74,33.66,33.68,261400.0,22.009,22.0547,22.0024,22.0155,261400.0
2008-04-21 15:30:00,33.67,33.7,33.55,33.6,598000.0,22.009,22.0286,21.9305,21.9632,598000.0
2008-04-22 09:30:00,33.51,33.52,33.11,33.26,477000.0,21.9044,21.9109,21.6429,21.741,477000.0
2008-04-22 10:00:00,33.27,33.57,33.27,33.3,303800.0,21.7475,21.9436,21.7475,21.7671,303800.0
2008-04-22 10:30:00,33.28,33.28,33.17,33.2,376200.0,21.754,21.754,21.6821,21.7017,376200.0
2008-04-22 11:00:00,33.2,33.26,33.13,33.24,413000.0,21.7017,21.741,21.656,21.7279,413000.0
2008-04-22 11:30:00,33.24,33.4,33.22,33.26,308400.0,21.7279,21.8325,21.7148,21.741,308400.0
2008-04-22 12:00:00,33.26,33.27,33.2,33.21,202800.0,21.741,21.7475,21.7017,21.7083,202800.0
2008-04-22 12:30:00,33.21,33.22,33.0,33.02,305800.0,21.7083,21.7148,21.571,21.5841,305800.0
2008-04-22 13:00:00,33.01,33.14,33.0,33.08,258000.0,21.5775,21.6625,21.571,21.6233,258000.0
2008-04-22 13:30:00,33.09,33.12,33.0,33.05,296000.0,21.6298,21.6494,21.571,21.6037,296000.0
2008-04-22 14:00:00,33.06,33.06,32.93,32.98,405000.0,21.6102,21.6102,21.5253,21.5579,405000.0
2008-04-22 14:30:00,32.98,33.02,32.86,32.88,375400.0,21.5579,21.5841,21.4795,21.4926,375400.0
2008-04-22 15:00:00,32.89,32.96,32.8,32.87,774200.0,21.4991,21.5449,21.4403,21.486,774200.0
2008-04-22 15:30:00,32.88,33.02,32.85,32.95,1107000.0,21.4926,21.5841,21.473,21.5383,1107000.0
2008-04-23 09:30:00,32.95,32.95,32.46,32.49,895600.0,21.5383,21.5383,21.218,21.2376,895600.0
2008-04-23 10:00:00,32.49,32.75,32.48,32.74,665800.0,21.2376,21.4076,21.2311,21.4011,665800.0
2008-04-23 10:30:00,32.74,32.91,32.72,32.82,457800.0,21.4011,21.5122,21.388,21.4533,457800.0
2008-04-23 11:00:00,32.8,32.8,32.59,32.65,485600.0,21.4403,21.4403,21.303,21.3422,485600.0
2008-04-23 11:30:00,32.66,32.77,32.59,32.63,329600.0,21.3488,21.4207,21.303,21.3292,329600.0
2008-04-23 12:00:00,32.63,32.77,32.6,32.69,270600.0,21.3292,21.4207,21.3095,21.3684,270600.0
2008-04-23 12:30:00,32.69,32.69,32.35,32.36,454200.0,21.3684,21.3684,21.1461,21.1527,454200.0
2008-04-23 13:00:00,32.35,32.65,32.28,32.65,527000.0,21.1461,21.3422,21.1004,21.3422,527000.0
2008-04-23 13:30:00,32.64,32.65,32.49,32.54,350200.0,21.3357,21.3422,21.2376,21.2703,350200.0
2008-04-23 14:00:00,32.55,32.55,32.31,32.32,534000.0,21.2769,21.2769,21.12,21.1265,534000.0
2008-04-23 14:30:00,32.32,32.59,32.27,32.52,637800.0,21.1265,21.303,21.0938,21.2572,637800.0
2008-04-23 15:00:00,32.52,32.6,32.42,32.42,717200.0,21.2572,21.3095,21.1919,21.1919,717200.0
2008-04-23 15:30:00,32.42,32.57,32.35,32.55,1152200.0,21.1919,21.2899,21.1461,21.2769,1152200.0
2008-04-24 09:30:00,33.13,33.93,33.13,33.88,1619600.0,21.656,22.1789,21.656,22.1462,1619600.0
2008-04-24 10:00:00,33.87,33.87,33.53,33.63,694000.0,22.1397,22.1397,21.9175,21.9828,694000.0
2008-04-24 10:30:00,33.62,33.73,33.47,33.66,553600.0,21.9763,22.0482,21.8782,22.0024,553600.0
2008-04-24 11:00:00,33.66,33.75,33.56,33.7,400000.0,22.0024,22.0613,21.9371,22.0286,400000.0
2008-04-24 11:30:00,33.7,33.74,33.56,33.6,604200.0,22.0286,22.0547,21.9371,21.9632,604200.0
2008-04-24 12:00:00,33.6,33.75,33.55,33.73,377200.0,21.9632,22.0613,21.9305,22.0482,377200.0
2008-04-24 12:30:00,33.73,33.96,33.73,33.9,389200.0,22.0482,22.1985,22.0482,22.1593,389200.0
2008-04-24 13:00:00,33.91,33.99,33.88,33.9,184400.0,22.1658,22.2181,22.1462,22.1593,184400.0
2008-04-24 13:30:00,33.9,34.0,33.8,34.0,274800.0,22.1593,22.2247,22.0939,22.2247,274800.0
2008-04-24 14:00:00,33.99,34.08,33.9,33.97,404200.0,22.2181,22.277,22.1593,22.2051,404200.0
2008-04-24 14:30:00,33.98,34.0,33.86,33.87,456000.0,22.2116,22.2247,22.1332,22.1397,456000.0
2008-04-24 15:00:00,33.87,34.06,33.83,34.05,637200.0,22.1397,22.2639,22.1136,22.2574,637200.0
2008-04-24 15:30:00,34.04,34.1,33.75,33.85,1424800.0,22.2508,22.29,22.0613,22.1266,1424800.0
2008-04-25 09:30:00,33.94,33.94,33.6,33.69,493600.0,22.1855,22.1855,21.9632,22.022,493600.0
2008-04-25 10:00:00,33.69,33.83,33.59,33.81,376200.0,22.022,22.1136,21.9567,22.1005,376200.0
2008-04-25 10:30:00,33.81,33.89,33.6,33.89,440000.0,22.1005,22.1528,21.9632,22.1528,440000.0
2008-04-25 11:00:00,33.9,33.93,33.67,33.77,436800.0,22.1593,22.1789,22.009,22.0743,436800.0
2008-04-25 11:30:00,33.77,33.85,33.77,33.82,195400.0,22.0743,22.1266,22.0743,22.107,195400.0
2008-04-25 12:00:00,33.81,33.92,33.76,33.83,302400.0,22.1005,22.1724,22.0678,22.1136,302400.0
2008-04-25 12:30:00,33.84,33.85,33.7,33.72,190800.0,22.1201,22.1266,22.0286,22.0416,190800.0
2008-04-25 13:00:00,33.72,33.79,33.66,33.77,211600.0,22.0416,22.0874,22.0024,22.0743,211600.0
2008-04-25 13:30:00,33.77,33.8,33.67,33.79,197200.0,22.0743,22.0939,22.009,22.0874,197200.0
2008-04-25 14:00:00,33.79,33.87,33.78,33.82,246000.0,22.0874,22.1397,22.0809,22.107,246000.0
2008-04-25 14:30:00,33.83,33.85,33.79,33.84,329600.0,22.1136,22.1266,22.0874,22.1201,329600.0
2008-04-25 15:00:00,33.83,33.95,33.8,33.9,331800.0,22.1136,22.192,22.0939,22.1593,331800.0
2008-04-25 15:30:00,33.9,33.93,33.73,33.9,759400.0,22.1593,22.1789,22.0482,22.1593,759400.0
2008-04-28 09:30:00,33.77,34.28,33.77,34.16,636400.0,22.0743,22.4077,22.0743,22.3293,636400.0
2008-04-28 10:00:00,34.15,34.24,34.03,34.14,620200.0,22.3227,22.3816,22.2443,22.3162,620200.0
2008-04-28 10:30:00,34.16,34.35,34.14,34.34,399800.0,22.3293,22.4535,22.3162,22.4469,399800.0
2008-04-28 11:00:00,34.32,34.34,34.27,34.31,230400.0,22.4338,22.4469,22.4012,22.4273,230400.0
2008-04-28 11:30:00,34.33,34.34,34.15,34.2,370000.0,22.4404,22.4469,22.3227,22.3554,370000.0
2008-04-28 12:00:00,34.2,34.35,34.18,34.22,306000.0,22.3554,22.4535,22.3423,22.3685,306000.0
2008-04-28 12:30:00,34.22,34.3,34.2,34.26,228600.0,22.3685,22.4208,22.3554,22.3946,228600.0
2008-04-28 13:00:00,34.24,34.31,34.17,34.2,194800.0,22.3816,22.4273,22.3358,22.3554,194800.0
2008-04-28 13:30:00,34.22,34.27,34.14,34.24,274800.0,22.3685,22.4012,22.3162,22.3816,274800.0
2008-04-28 14:00:00,34.23,34.4,34.22,34.32,313800.0,22.375,22.4861,22.3685,22.4338,313800.0
2008-04-28 14:30:00,34.32,34.33,34.21,34.26,212400.0,22.4338,22.4404,22.3619,22.3946,212400.0
2008-04-28 15:00:00,34.26,34.3,34.22,34.23,271000.0,22.3946,22.4208,22.3685,22.375,271000.0
2008-04-28 15:30:00,34.23,34.26,34.1,34.15,743600.0,22.375,22.3946,22.29,22.3227,743600.0
2008-04-29 09:30:00,33.81,33.85,33.22,33.6,1221200.0,22.1005,22.1266,21.7148,21.9632,1221200.0
2008-04-29 10:00:00,33.62,33.77,33.57,33.67,598000.0,21.9763,22.0743,21.9436,22.009,598000.0
2008-04-29 10:30:00,33.67,33.67,33.5,33.6,322200.0,22.009,22.009,21.8978,21.9632,322200.0
2008-04-29 11:00:00,33.61,33.66,33.47,33.66,236800.0,21.9697,22.0024,21.8782,22.0024,236800.0
2008-04-29 11:30:00,33.65,33.71,33.6,33.65,153000.0,21.9959,22.0351,21.9632,21.9959,153000.0
2008-04-29 12:00:00,33.66,33.67,33.6,33.66,165000.0,22.0024,22.009,21.9632,22.0024,165000.0
2008-04-29 12:30:00,33.65,33.7,33.5,33.66,222600.0,21.9959,22.0286,21.8978,22.0024,222600.0
2008-04-29 13:00:00,33.67,33.72,33.65,33.71,237800.0,22.009,22.0416,21.9959,22.0351,237800.0
2008-04-29 13:30:00,33.72,33.79,33.7,33.74,246000.0,22.0416,22.0874,22.0286,22.0547,246000.0
2008-04-29 14:00:00,33.73,33.74,33.65,33.7,266400.0,22.0482,22.0547,21.9959,22.0286,266400.0
2008-04-29 14:30:00,33.7,33.74,33.68,33.72,427800.0,22.0286,22.0547,22.0155,22.0416,427800.0
2008-04-29 15:00:00,33.72,33.72,33.59,33.6,361200.0,22.0416,22.0416,21.9567,21.9632,361200.0
2008-04-29 15:30:00,33.6,33.62,33.52,33.56,948600.0,21.9632,21.9763,21.9109,21.9371,948600.0
2008-04-30 09:30:00,33.71,33.75,33.48,33.62,476200.0,22.0351,22.0613,21.8848,21.9763,476200.0
2008-04-30 10:00:00,33.62,33.65,33.47,33.52,280800.0,21.9763,21.9959,21.8782,21.9109,280800.0
2008-04-30 10:30:00,33.52,33.56,33.44,33.5,337800.0,21.9109,21.9371,21.8586,21.8978,337800.0
2008-04-30 11:00:00,33.49,33.51,33.45,33.45,305800.0,21.8913,21.9044,21.8652,21.8652,305800.0
2008-04-30 11:30:00,33.45,33.47,33.35,33.4,220600.0,21.8652,21.8782,21.7998,21.8325,220600.0
2008-04-30 12:00:00,33.39,33.44,33.36,33.39,430000.0,21.8259,21.8586,21.8063,21.8259,430000.0
2008-04-30 12:30:00,33.39,33.43,33.38,33.39,229000.0,21.8259,21.8521,21.8194,21.8259,229000.0
2008-04-30 13:00:00,33.38,33.41,33.34,33.34,189400.0,21.8194,21.839,21.7933,21.7933,189400.0
2008-04-30 13:30:00,33.34,33.4,33.34,33.36,173400.0,21.7933,21.8325,21.7933,21.8063,173400.0
2008-04-30 14:00:00,33.36,33.63,33.28,33.45,445800.0,21.8063,21.9828,21.754,21.8652,445800.0
2008-04-30 14:30:00,33.45,33.56,33.27,33.3,423200.0,21.8652,21.9371,21.7475,21.7671,423200.0
2008-04-30 15:00:00,33.31,33.35,33.15,33.27,483000.0,21.7736,21.7998,21.6691,21.7475,483000.0
2008-04-30 15:30:00,33.27,33.38,33.25,33.26,687800.0,21.7475,21.8194,21.7344,21.741,687800.0
2008-05-01 09:30:00,33.35,33.48,33.18,33.39,264800.0,21.7998,21.8848,21.6887,21.8259,264800.0
2008-05-01 10:00:00,33.4,33.47,33.27,33.35,338400.0,21.8325,21.8782,21.7475,21.7998,338400.0
2008-05-01 10:30:00,33.35,33.38,33.24,33.24,284800.0,21.7998,21.8194,21.7279,21.7279,284800.0
2008-05-01 11:00:00,33.24,33.39,33.19,33.26,291800.0,21.7279,21.8259,21.6952,21.741,291800.0
2008-05-01 11:30:00,33.24,33.47,33.24,33.41,181000.0,21.7279,21.8782,21.7279,21.839,181000.0
2008-05-01 12:00:00,33.42,33.52,33.42,33.45,343600.0,21.8455,21.9109,21.8455,21.8652,343600.0
2008-05-01 12:30:00,33.45,33.8,33.44,33.74,474600.0,21.8652,22.0939,21.8586,22.0547,474600.0
2008-05-01 13:00:00,33.74,33.76,33.51,33.68,460600.0,22.0547,22.0678,21.9044,22.0155,460600.0
2008-05-01 13:30:00,33.67,33.68,33.47,33.49,236200.0,22.009,22.0155,21.8782,21.8913,236200.0
2008-05-01 14:00:00,33.48,33.53,33.41,33.44,250400.0,21.8848,21.9175,21.839,21.8586,250400.0
2008-05-01 14:30:00,33.44,33.51,33.37,33.41,466400.0,21.8586,21.9044,21.8129,21.839,466400.0
2008-05-01 15:00:00,33.4,33.51,33.36,33.49,362200.0,21.8325,21.9044,21.8063,21.8913,362200.0
2008-05-01 15:30:00,33.5,33.66,33.42,33.65,909000.0,21.8978,22.0024,21.8455,21.9959,909000.0
2008-05-02 09:30:00,33.86,34.1,33.57,33.74,599800.0,22.1332,22.29,21.9436,22.0547,599800.0
2008-05-02 10:00:00,33.73,33.75,33.6,33.65,299800.0,22.0482,22.0613,21.9632,21.9959,299800.0
2008-05-02 10:30:00,33.65,33.69,33.52,33.63,421600.0,21.9959,22.022,21.9109,21.9828,421600.0
2008-05-02 11:00:00,33.63,33.73,33.6,33.65,368800.0,21.9828,22.0482,21.9632,21.9959,368800.0
2008-05-02 11:30:00,33.65,33.7,33.56,33.58,174000.0,21.9959,22.0286,21.9371,21.9501,174000.0
2008-05-02 12:00:00,33.57,33.57,33.46,33.49,428200.0,21.9436,21.9436,21.8717,21.8913,428200.0
2008-05-02 12:30:00,33.49,33.51,33.39,33.48,179800.0,21.8913,21.9044,21.8259,21.8848,179800.0
2008-05-02 13:00:00,33.49,33.51,33.35,33.5,159400.0,21.8913,21.9044,21.7998,21.8978,159400.0
2008-05-02 13:30:00,33.5,33.58,33.45,33.46,198000.0,21.8978,21.9501,21.8652,21.8717,198000.0
2008-05-02 14:00:00,33.47,33.51,33.32,33.46,317400.0,21.8782,21.9044,21.7802,21.8717,317400.0
2008-05-02 14:30:00,33.46,33.5,33.38,33.41,253200.0,21.8717,21.8978,21.8194,21.839,253200.0
2008-05-02 15:00:00,33.41,33.52,33.4,33.47,309600.0,21.839,21.9109,21.8325,21.8782,309600.0
2008-05-02 15:30:00,33.47,33.56,33.42,33.52,452600.0,21.8782,21.9371,21.8455,21.9109,452600.0
2008-05-05 09:30:00,33.62,33.67,33.45,33.48,335600.0,21.9763,22.009,21.8652,21.8848,335600.0
2008-05-05 10:00:00,33.48,33.61,33.3,33.33,472800.0,21.8848,21.9697,21.7671,21.7867,472800.0
2008-05-05 10:30:00,33.34,33.35,33.25,33.25,266200.0,21.7933,21.7998,21.7344,21.7344,266200.0
2008-05-05 11:00:00,33.25,33.48,33.22,33.47,346200.0,21.7344,21.8848,21.7148,21.8782,346200.0
2008-05-05 11:30:00,33.47,33.6,33.43,33.51,562800.0,21.8782,21.9632,21.8521,21.9044,562800.0
2008-05-05 12:00:00,33.51,33.55,33.44,33.55,325800.0,21.9044,21.9305,21.8586,21.9305,325800.0
2008-05-05 12:30:00,33.56,33.6,33.49,33.51,218200.0,21.9371,21.9632,21.8913,21.9044,218200.0
2008-05-05 13:00:00,33.51,33.53,33.47,33.49,532600.0,21.9044,21.9175,21.8782,21.8913,532600.0
2008-05-05 13:30:00,33.49,33.5,33.47,33.48,192600.0,21.8913,21.8978,21.8782,21.8848,192600.0
2008-05-05 14:00:00,33.48,33.52,33.45,33.51,268400.0,21.8848,21.9109,21.8652,21.9044,268400.0
2008-05-05 14:30:00,33.49,33.57,33.43,33.5,301800.0,21.8913,21.9436,21.8521,21.8978,301800.0
2008-05-05 15:00:00,33.5,33.52,33.47,33.48,321200.0,21.8978,21.9109,21.8782,21.8848,321200.0
2008-05-05 15:30:00,33.48,33.5,33.38,33.42,641400.0,21.8848,21.8978,21.8194,21.8455,641400.0
2008-05-06 09:30:00,33.26,33.35,32.87,33.0,452000.0,21.741,21.7998,21.486,21.571,452000.0
2008-05-06 10:00:00,32.99,33.02,32.84,32.87,532200.0,21.5645,21.5841,21.4664,21.486,532200.0
2008-05-06 10:30:00,32.87,32.98,32.82,32.95,369200.0,21.486,21.5579,21.4533,21.5383,369200.0
2008-05-06 11:00:00,32.95,33.13,32.95,33.13,484200.0,21.5383,21.656,21.5383,21.656,484200.0
2008-05-06 11:30:00,33.12,33.29,33.11,33.27,183400.0,21.6494,21.7606,21.6429,21.7475,183400.0
2008-05-06 12:00:00,33.27,33.52,33.27,33.51,275600.0,21.7475,21.9109,21.7475,21.9044,275600.0
2008-05-06 12:30:00,33.5,33.57,33.42,33.49,388800.0,21.8978,21.9436,21.8455,21.8913,388800.0
2008-05-06 13:00:00,33.49,33.51,33.43,33.49,329400.0,21.8913,21.9044,21.8521,21.8913,329400.0
2008-05-06 13:30:00,33.48,33.49,33.35,33.49,171600.0,21.8848,21.8913,21.7998,21.8913,171600.0
2008-05-06 14:00:00,33.49,33.55,33.39,33.52,546600.0,21.8913,21.9305,21.8259,21.9109,546600.0
2008-05-06 14:30:00,33.53,33.59,33.48,33.56,1546600.0,21.9175,21.9567,21.8848,21.9371,1546600.0
2008-05-06 15:00:00,33.56,33.57,33.23,33.52,555200.0,21.9371,21.9436,21.7214,21.9109,555200.0
2008-05-06 15:30:00,33.52,33.59,33.5,33.52,741200.0,21.9109,21.9567,21.8978,21.9109,741200.0
2008-05-07 09:30:00,33.59,33.83,33.57,33.73,596200.0,21.9567,22.1136,21.9436,22.0482,596200.0
2008-05-07 10:00:00,33.7,33.71,33.49,33.52,360200.0,22.0286,22.0351,21.8913,21.9109,360200.0
2008-05-07 10:30:00,33.53,33.62,33.45,33.46,460400.0,21.9175,21.9763,21.8652,21.8717,460400.0
2008-05-07 11:00:00,33.46,33.53,33.4,33.52,469600.0,21.8717,21.9175,21.8325,21.9109,469600.0
2008-05-07 11:30:00,33.54,33.54,33.45,33.48,388200.0,21.924,21.924,21.8652,21.8848,388200.0
2008-05-07 12:00:00,33.47,33.57,33.46,33.49,452200.0,21.8782,21.9436,21.8717,21.8913,452200.0
2008-05-07 12:30:00,33.48,33.5,33.42,33.48,134000.0,21.8848,21.8978,21.8455,21.8848,134000.0
2008-05-07 13:00:00,33.48,33.48,33.32,33.33,116400.0,21.8848,21.8848,21.7802,21.7867,116400.0
2008-05-07 13:30:00,33.33,33.37,33.29,33.32,107200.0,21.7867,21.8129,21.7606,21.7802,107200.0
2008-05-07 14:00:00,33.32,33.39,33.21,33.21,216800.0,21.7802,21.8259,21.7083,21.7083,216800.0
2008-05-07 14:30:00,33.21,33.22,33.06,33.12,270200.0,21.7083,21.7148,21.6102,21.6494,270200.0
2008-05-07 15:00:00,33.12,33.17,32.98,32.99,361600.0,21.6494,21.6821,21.5579,21.5645,361600.0
2008-05-07 15:30:00,33.0,33.16,32.96,33.05,739600.0,21.571,21.6756,21.5449,21.6037,739600.0
2008-05-08 09:30:00,33.2,33.31,32.93,33.24,312600.0,21.7017,21.7736,21.5253,21.7279,312600.0
2008-05-08 10:00:00,33.24,33.24,33.08,33.16,252800.0,21.7279,21.7279,21.6233,21.6756,252800.0
2008-05-08 10:30:00,33.16,33.16,32.85,32.95,487600.0,21.6756,21.6756,21.473,21.5383,487600.0
2008-05-08 11:00:00,32.95,33.2,32.88,33.17,307400.0,21.5383,21.7017,21.4926,21.6821,307400.0
2008-05-08 11:30:00,33.16,33.23,33.02,33.13,317200.0,21.6756,21.7214,21.5841,21.656,317200.0
2008-05-08 12:00:00,33.13,33.13,32.99,32.99,194200.0,21.656,21.656,21.5645,21.5645,194200.0
2008-05-08 12:30:00,32.99,32.99,32.89,32.96,150200.0,21.5645,21.5645,21.4991,21.5449,150200.0
2008-05-08 13:00:00,32.96,33.14,32.95,33.13,243400.0,21.5449,21.6625,21.5383,21.656,243400.0
2008-05-08 13:30:00,33.13,33.23,33.05,33.21,206000.0,21.656,21.7214,21.6037,21.7083,206000.0
2008-05-08 14:00:00,33.21,33.21,33.0,33.01,142200.0,21.7083,21.7083,21.571,21.5775,142200.0
2008-05-08 14:30:00,33.01,33.02,32.91,32.92,190400.0,21.5775,21.5841,21.5122,21.5187,190400.0
2008-05-08 15:00:00,32.93,33.01,32.81,32.83,429200.0,21.5253,21.5775,21.4468,21.4599,429200.0
2008-05-08 15:30:00,32.82,32.97,32.82,32.93,565400.0,21.4533,21.5514,21.4533,21.5253,565400.0
2008-05-09 09:30:00,32.76,33.04,32.51,32.79,358600.0,21.4141,21.5972,21.2507,21.4337,358600.0
2008-05-09 10:00:00,32.8,33.07,32.8,33.06,186800.0,21.4403,21.6168,21.4403,21.6102,186800.0
2008-05-09 10:30:00,33.06,33.32,32.97,32.99,248400.0,21.6102,21.7802,21.5514,21.5645,248400.0
2008-05-09 11:00:00,32.97,32.99,32.79,32.94,199400.0,21.5514,21.5645,21.4337,21.5318,199400.0
2008-05-09 11:30:00,32.94,32.95,32.75,32.82,125600.0,21.5318,21.5383,21.4076,21.4533,125600.0
2008-05-09 12:00:00,32.82,32.96,32.77,32.88,108000.0,21.4533,21.5449,21.4207,21.4926,108000.0
2008-05-09 12:30:00,32.9,32.98,32.86,32.97,104600.0,21.5056,21.5579,21.4795,21.5514,104600.0
2008-05-09 13:00:00,32.96,32.97,32.83,32.88,92400.0,21.5449,21.5514,21.4599,21.4926,92400.0
2008-05-09 13:30:00,32.88,32.98,32.83,32.96,95000.0,21.4926,21.5579,21.4599,21.5449,95000.0
2008-05-09 14:00:00,32.97,32.97,32.85,32.88,135400.0,21.5514,21.5514,21.473,21.4926,135400.0
2008-05-09 14:30:00,32.87,32.93,32.87,32.88,106000.0,21.486,21.5253,21.486,21.4926,106000.0
2008-05-09 15:00:00,32.88,33.02,32.87,33.02,154600.0,21.4926,21.5841,21.486,21.5841,154600.0
2008-05-09 15:30:00,33.02,33.05,32.87,32.88,378200.0,21.5841,21.6037,21.486,21.4926,378200.0
2008-05-12 09:30:00,32.93,33.19,32.93,33.11,246200.0,21.5253,21.6952,21.5253,21.6429,246200.0
2008-05-12 10:00:00,33.1,33.12,32.87,33.06,189000.0,21.6364,21.6494,21.486,21.6102,189000.0
2008-05-12 10:30:00,33.05,33.23,33.05,33.21,188600.0,21.6037,21.7214,21.6037,21.7083,188600.0
2008-05-12 11:00:00,33.2,33.36,33.18,33.35,158200.0,21.7017,21.8063,21.6887,21.7998,158200.0
2008-05-12 11:30:00,33.35,33.35,33.2,33.35,227800.0,21.7998,21.7998,21.7017,21.7998,227800.0
2008-05-12 12:00:00,33.35,33.46,33.3,33.34,178200.0,21.7998,21.8717,21.7671,21.7933,178200.0
2008-05-12 12:30:00,33.35,33.41,33.31,33.35,129000.0,21.7998,21.839,21.7736,21.7998,129000.0
2008-05-12 13:00:00,33.35,33.35,33.25,33.26,106000.0,21.7998,21.7998,21.7344,21.741,106000.0
2008-05-12 13:30:00,33.25,33.27,33.19,33.21,130200.0,21.7344,21.7475,21.6952,21.7083,130200.0
2008-05-12 14:00:00,33.21,33.38,33.21,33.33,228400.0,21.7083,21.8194,21.7083,21.7867,228400.0
2008-05-12 14:30:00,33.32,33.46,33.3,33.46,137600.0,21.7802,21.8717,21.7671,21.8717,137600.0
2008-05-12 15:00:00,33.46,33.53,33.39,33.48,213800.0,21.8717,21.9175,21.8259,21.8848,213800.0
2008-05-12 15:30:00,33.48,33.48,33.38,33.47,336600.0,21.8848,21.8848,21.8194,21.8782,336600.0
2008-05-13 09:30:00,33.63,33.63,33.3,33.4,519800.0,21.9828,21.9828,21.7671,21.8325,519800.0
2008-05-13 10:00:00,33.4,33.43,33.25,33.4,294200.0,21.8325,21.8521,21.7344,21.8325,294200.0
2008-05-13 10:30:00,33.41,33.52,33.4,33.44,290600.0,21.839,21.9109,21.8325,21.8586,290600.0
2008-05-13 11:00:00,33.45,33.45,33.27,33.31,306800.0,21.8652,21.8652,21.7475,21.7736,306800.0
2008-05-13 11:30:00,33.32,33.39,33.25,33.39,141400.0,21.7802,21.8259,21.7344,21.8259,141400.0
2008-05-13 12:00:00,33.4,33.5,33.38,33.46,134000.0,21.8325,21.8978,21.8194,21.8717,134000.0
2008-05-13 12:30:00,33.47,33.55,33.39,33.41,112800.0,21.8782,21.9305,21.8259,21.839,112800.0
2008-05-13 13:00:00,33.42,33.42,33.3,33.35,171400.0,21.8455,21.8455,21.7671,21.7998,171400.0
2008-05-13 13:30:00,33.35,33.48,33.34,33.41,121000.0,21.7998,21.8848,21.7933,21.839,121000.0
2008-05-13 14:00:00,33.42,33.43,33.34,33.35,191600.0,21.8455,21.8521,21.7933,21.7998,191600.0
2008-05-13 14:30:00,33.35,33.36,33.29,33.29,495200.0,21.7998,21.8063,21.7606,21.7606,495200.0
2008-05-13 15:00:00,33.29,33.36,33.2,33.24,297600.0,21.7606,21.8063,21.7017,21.7279,297600.0
2008-05-13 15:30:00,33.23,33.25,33.13,33.13,673000.0,21.7214,21.7344,21.656,21.656,673000.0
2008-05-14 09:30:00,33.33,33.59,33.31,33.39,712000.0,21.7867,21.9567,21.7736,21.8259,712000.0
2008-05-14 10:00:00,33.4,33.44,33.26,33.42,349000.0,21.8325,21.8586,21.741,21.8455,349000.0
2008-05-14 10:30:00,33.41,33.42,33.29,33.34,482800.0,21.839,21.8455,21.7606,21.7933,482800.0
2008-05-14 11:00:00,33.33,33.35,33.23,33.34,287200.0,21.7867,21.7998,21.7214,21.7933,287200.0
2008-05-14 11:30:00,33.34,33.38,33.3,33.33,320400.0,21.7933,21.8194,21.7671,21.7867,320400.0
2008-05-14 12:00:00,33.34,33.38,33.12,33.35,134600.0,21.7933,21.8194,21.6494,21.7998,134600.0
2008-05-14 12:30:00,33.36,33.41,33.34,33.35,231600.0,21.8063,21.839,21.7933,21.7998,231600.0
2008-05-14 13:00:00,33.35,33.41,33.35,33.4,427800.0,21.7998,21.839,21.7998,21.8325,427800.0
2008-05-14 13:30:00,33.4,33.41,33.37,33.38,345000.0,21.8325,21.839,21.8129,21.8194,345000.0
2008-05-14 14:00:00,33.39,33.4,33.33,33.34,465600.0,21.8259,21.8325,21.7867,21.7933,465600.0
2008-05-14 14:30:00,33.35,33.4,33.33,33.39,252000.0,21.7998,21.8325,21.7867,21.8259,252000.0
2008-05-14 15:00:00,33.4,33.47,33.34,33.35,414200.0,21.8325,21.8782,21.7933,21.7998,414200.0
2008-05-14 15:30:00,33.35,33.35,33.19,33.23,759800.0,21.7998,21.7998,21.6952,21.7214,759800.0
2008-05-15 09:30:00,33.34,33.37,33.13,33.34,361200.0,21.7933,21.8129,21.656,21.7933,361200.0
2008-05-15 10:00:00,33.34,33.38,33.16,33.23,518800.0,21.7933,21.8194,21.6756,21.7214,518800.0
2008-05-15 10:30:00,33.23,33.26,33.16,33.25,183400.0,21.7214,21.741,21.6756,21.7344,183400.0
2008-05-15 11:00:00,33.25,33.3,33.18,33.25,239800.0,21.7344,21.7671,21.6887,21.7344,239800.0
2008-05-15 11:30:00,33.26,33.32,33.23,33.26,314400.0,21.741,21.7802,21.7214,21.741,314400.0
2008-05-15 12:00:00,33.26,33.41,33.25,33.41,336800.0,21.741,21.839,21.7344,21.839,336800.0
2008-05-15 12:30:00,33.41,33.53,33.38,33.52,288000.0,21.839,21.9175,21.8194,21.9109,288000.0
2008-05-15 13:00:00,33.52,33.67,33.5,33.6,876800.0,21.9109,22.009,21.8978,21.9632,876800.0
2008-05-15 13:30:00,33.59,33.63,33.46,33.55,272600.0,21.9567,21.9828,21.8717,21.9305,272600.0
2008-05-15 14:00:00,33.49,33.58,33.44,33.46,190000.0,21.8913,21.9501,21.8586,21.8717,190000.0
2008-05-15 14:30:00,33.46,33.6,33.44,33.55,156200.0,21.8717,21.9632,21.8586,21.9305,156200.0
2008-05-15 15:00:00,33.55,33.58,33.48,33.52,308800.0,21.9305,21.9501,21.8848,21.9109,308800.0
2008-05-15 15:30:00,33.52,33.73,33.52,33.72,1656600.0,21.9109,22.0482,21.9109,22.0416,1656600.0
2008-05-16 09:30:00,33.86,33.86,33.51,33.62,1069200.0,22.1332,22.1332,21.9044,21.9763,1069200.0
2008-05-16 10:00:00,33.62,33.69,33.58,33.66,308800.0,21.9763,22.022,21.9501,22.0024,308800.0
2008-05-16 10:30:00,33.65,33.85,33.62,33.63,354200.0,21.9959,22.1266,21.9763,21.9828,354200.0
2008-05-16 11:00:00,33.63,33.73,33.58,33.67,208600.0,21.9828,22.0482,21.9501,22.009,208600.0
2008-05-16 11:30:00,33.67,33.8,33.63,33.71,144800.0,22.009,22.0939,21.9828,22.0351,144800.0
2008-05-16 12:00:00,33.71,33.92,33.7,33.9,322600.0,22.0351,22.1724,22.0286,22.1593,322600.0
2008-05-16 12:30:00,33.9,33.93,33.76,33.82,157800.0,22.1593,22.1789,22.0678,22.107,157800.0
2008-05-16 13:00:00,33.82,33.88,33.73,33.74,332600.0,22.107,22.1462,22.0482,22.0547,332600.0
2008-05-16 13:30:00,33.73,33.83,33.73,33.8,224200.0,22.0482,22.1136,22.0482,22.0939,224200.0
2008-05-16 14:00:00,33.77,33.9,33.75,33.83,223200.0,22.0743,22.1593,22.0613,22.1136,223200.0
2008-05-16 14:30:00,33.84,33.96,33.79,33.93,268000.0,22.1201,22.1985,22.0874,22.1789,268000.0
2008-05-16 15:00:00,33.92,33.94,33.82,33.85,474800.0,22.1724,22.1855,22.107,22.1266,474800.0
2008-05-16 15:30:00,33.85,33.85,33.72,33.76,503400.0,22.1266,22.1266,22.0416,22.0678,503400.0
2008-05-19 09:30:00,33.8,33.91,33.58,33.91,320400.0,22.1725,22.2447,22.0282,22.2447,320400.0
2008-05-19 10:00:00,33.9,33.92,33.75,33.83,219600.0,22.2381,22.2513,22.1397,22.1922,219600.0
2008-05-19 10:30:00,33.83,33.94,33.81,33.94,145600.0,22.1922,22.2644,22.1791,22.2644,145600.0
2008-05-19 11:00:00,33.94,34.0,33.92,34.0,176600.0,22.2644,22.3037,22.2513,22.3037,176600.0
2008-05-19 11:30:00,34.0,34.1,33.97,34.04,200400.0,22.3037,22.3693,22.2841,22.33,200400.0
2008-05-19 12:00:00,34.05,34.06,34.01,34.06,129200.0,22.3365,22.3431,22.3103,22.3431,129200.0
2008-05-19 12:30:00,34.06,34.11,33.94,33.96,97200.0,22.3431,22.3759,22.2644,22.2775,97200.0
2008-05-19 13:00:00,33.96,34.05,33.95,34.04,83800.0,22.2775,22.3365,22.2709,22.33,83800.0
2008-05-19 13:30:00,34.03,34.04,33.83,33.86,162400.0,22.3234,22.33,22.1922,22.2119,162400.0
2008-05-19 14:00:00,33.87,33.89,33.73,33.76,219200.0,22.2185,22.2316,22.1266,22.1463,219200.0
2008-05-19 14:30:00,33.77,33.87,33.73,33.82,166200.0,22.1529,22.2185,22.1266,22.1857,166200.0
2008-05-19 15:00:00,33.82,33.83,33.76,33.8,256800.0,22.1857,22.1922,22.1463,22.1725,256800.0
2008-05-19 15:30:00,33.8,33.81,33.59,33.72,561000.0,22.1725,22.1791,22.0348,22.1201,561000.0
2008-05-20 09:30:00,33.44,33.69,33.44,33.63,275800.0,21.9364,22.1004,21.9364,22.061,275800.0
2008-05-20 10:00:00,33.62,33.7,33.54,33.61,188000.0,22.0545,22.1069,22.002,22.0479,188000.0
2008-05-20 10:30:00,33.6,33.6,33.46,33.58,239600.0,22.0413,22.0413,21.9495,22.0282,239600.0
2008-05-20 11:00:00,33.58,33.59,33.48,33.58,489600.0,22.0282,22.0348,21.9626,22.0282,489600.0
2008-05-20 11:30:00,33.57,33.6,33.49,33.54,207400.0,22.0217,22.0413,21.9692,22.002,207400.0
2008-05-20 12:00:00,33.54,33.58,33.49,33.55,171000.0,22.002,22.0282,21.9692,22.0085,171000.0
2008-05-20 12:30:00,33.52,33.55,33.49,33.51,286200.0,21.9889,22.0085,21.9692,21.9823,286200.0
2008-05-20 13:00:00,33.51,33.6,33.5,33.59,152200.0,21.9823,22.0413,21.9757,22.0348,152200.0
2008-05-20 13:30:00,33.59,33.59,33.49,33.5,177400.0,22.0348,22.0348,21.9692,21.9757,177400.0
2008-05-20 14:00:00,33.51,33.53,33.47,33.51,264800.0,21.9823,21.9954,21.9561,21.9823,264800.0
2008-05-20 14:30:00,33.5,33.57,33.49,33.51,252400.0,21.9757,22.0217,21.9692,21.9823,252400.0
2008-05-20 15:00:00,33.5,33.6,33.49,33.56,363400.0,21.9757,22.0413,21.9692,22.0151,363400.0
2008-05-20 15:30:00,33.55,33.59,33.49,33.55,1106400.0,22.0085,22.0348,21.9692,22.0085,1106400.0
2008-05-21 09:30:00,33.54,33.65,33.48,33.64,405800.0,22.002,22.0741,21.9626,22.0676,405800.0
2008-05-21 10:00:00,33.64,33.87,33.55,33.83,559400.0,22.0676,22.2185,22.0085,22.1922,559400.0
2008-05-21 10:30:00,33.83,33.83,33.51,33.53,354000.0,22.1922,22.1922,21.9823,21.9954,354000.0
2008-05-21 11:00:00,33.54,33.68,33.51,33.62,340200.0,22.002,22.0938,21.9823,22.0545,340200.0
2008-05-21 11:30:00,33.6,33.71,33.57,33.65,257800.0,22.0413,22.1135,22.0217,22.0741,257800.0
2008-05-21 12:00:00,33.64,33.64,33.51,33.55,231800.0,22.0676,22.0676,21.9823,22.0085,231800.0
2008-05-21 12:30:00,33.54,33.63,33.49,33.59,205800.0,22.002,22.061,21.9692,22.0348,205800.0
2008-05-21 13:00:00,33.59,33.59,33.52,33.55,179200.0,22.0348,22.0348,21.9889,22.0085,179200.0
2008-05-21 13:30:00,33.56,33.69,33.56,33.6,229000.0,22.0151,22.1004,22.0151,22.0413,229000.0
2008-05-21 14:00:00,33.6,33.62,33.43,33.49,615000.0,22.0413,22.0545,21.9298,21.9692,615000.0
2008-05-21 14:30:00,33.49,33.49,33.3,33.41,453800.0,21.9692,21.9692,21.8445,21.9167,453800.0
2008-05-21 15:00:00,33.41,33.54,33.37,33.38,461600.0,21.9167,22.002,21.8905,21.897,461600.0
2008-05-21 15:30:00,33.38,33.42,33.18,33.2,760000.0,21.897,21.9233,21.7658,21.7789,760000.0
2008-05-22 09:30:00,33.21,33.46,33.15,33.41,473600.0,21.7855,21.9495,21.7461,21.9167,473600.0
2008-05-22 10:00:00,33.41,33.66,33.41,33.62,237200.0,21.9167,22.0807,21.9167,22.0545,237200.0
2008-05-22 10:30:00,33.6,33.71,33.41,33.44,212600.0,22.0413,22.1135,21.9167,21.9364,212600.0
2008-05-22 11:00:00,33.45,33.45,33.31,33.32,244600.0,21.9429,21.9429,21.8511,21.8577,244600.0
2008-05-22 11:30:00,33.32,33.34,33.18,33.34,285400.0,21.8577,21.8708,21.7658,21.8708,285400.0
2008-05-22 12:00:00,33.34,33.39,33.33,33.35,167600.0,21.8708,21.9036,21.8642,21.8773,167600.0
2008-05-22 12:30:00,33.36,33.57,33.34,33.54,197400.0,21.8839,22.0217,21.8708,22.002,197400.0
2008-05-22 13:00:00,33.53,33.57,33.47,33.48,178200.0,21.9954,22.0217,21.9561,21.9626,178200.0
2008-05-22 13:30:00,33.48,33.58,33.45,33.54,95800.0,21.9626,22.0282,21.9429,22.002,95800.0
2008-05-22 14:00:00,33.55,33.6,33.49,33.53,197000.0,22.0085,22.0413,21.9692,21.9954,197000.0
2008-05-22 14:30:00,33.52,33.66,33.48,33.63,347200.0,21.9889,22.0807,21.9626,22.061,347200.0
2008-05-22 15:00:00,33.63,33.68,33.62,33.65,430600.0,22.061,22.0938,22.0545,22.0741,430600.0
2008-05-22 15:30:00,33.65,33.66,33.58,33.6,582000.0,22.0741,22.0807,22.0282,22.0413,582000.0
2008-05-23 09:30:00,33.57,33.58,33.23,33.33,359800.0,22.0217,22.0282,21.7986,21.8642,359800.0
2008-05-23 10:00:00,33.33,33.56,33.33,33.44,259200.0,21.8642,22.0151,21.8642,21.9364,259200.0
2008-05-23 10:30:00,33.44,33.51,33.33,33.44,221200.0,21.9364,21.9823,21.8642,21.9364,221200.0
2008-05-23 11:00:00,33.43,33.49,33.3,33.32,234000.0,21.9298,21.9692,21.8445,21.8577,234000.0
2008-05-23 11:30:00,33.34,33.34,33.21,33.26,199200.0,21.8708,21.8708,21.7855,21.8183,199200.0
2008-05-23 12:00:00,33.25,33.37,33.25,33.28,152400.0,21.8117,21.8905,21.8117,21.8314,152400.0
2008-05-23 12:30:00,33.27,33.34,33.24,33.26,174800.0,21.8249,21.8708,21.8052,21.8183,174800.0
2008-05-23 13:00:00,33.24,33.29,33.17,33.19,122000.0,21.8052,21.838,21.7593,21.7724,122000.0
2008-05-23 13:30:00,33.2,33.3,33.2,33.2,150200.0,21.7789,21.8445,21.7789,21.7789,150200.0
2008-05-23 14:00:00,33.2,33.29,33.15,33.23,182800.0,21.7789,21.838,21.7461,21.7986,182800.0
2008-05-23 14:30:00,33.22,33.27,33.18,33.19,168400.0,21.7921,21.8249,21.7658,21.7724,168400.0
2008-05-23 15:00:00,33.19,33.27,33.16,33.24,196600.0,21.7724,21.8249,21.7527,21.8052,196600.0
2008-05-23 15:30:00,33.24,33.31,33.1,33.1,469000.0,21.8052,21.8511,21.7133,21.7133,469000.0
2008-05-27 09:30:00,33.16,33.44,33.13,33.19,350200.0,21.7527,21.9364,21.733,21.7724,350200.0
2008-05-27 10:00:00,33.19,33.46,33.1,33.22,672600.0,21.7724,21.9495,21.7133,21.7921,672600.0
2008-05-27 10:30:00,33.22,33.27,33.12,33.21,161200.0,21.7921,21.8249,21.7265,21.7855,161200.0
2008-05-27 11:00:00,33.21,33.29,33.07,33.11,180800.0,21.7855,21.838,21.6937,21.7199,180800.0
2008-05-27 11:30:00,33.1,33.21,33.07,33.1,188600.0,21.7133,21.7855,21.6937,21.7133,188600.0
2008-05-27 12:00:00,33.1,33.19,33.07,33.18,145600.0,21.7133,21.7724,21.6937,21.7658,145600.0
2008-05-27 12:30:00,33.18,33.21,33.12,33.19,228400.0,21.7658,21.7855,21.7265,21.7724,228400.0
2008-05-27 13:00:00,33.2,33.2,33.09,33.14,96400.0,21.7789,21.7789,21.7068,21.7396,96400.0
2008-05-27 13:30:00,33.13,33.19,33.1,33.16,155400.0,21.733,21.7724,21.7133,21.7527,155400.0
2008-05-27 14:00:00,33.17,33.23,33.14,33.15,147200.0,21.7593,21.7986,21.7396,21.7461,147200.0
2008-05-27 14:30:00,33.16,33.32,33.1,33.27,264200.0,21.7527,21.8577,21.7133,21.8249,264200.0
2008-05-27 15:00:00,33.27,33.3,33.23,33.29,268800.0,21.8249,21.8445,21.7986,21.838,268800.0
2008-05-27 15:30:00,33.29,33.35,33.25,33.29,438200.0,21.838,21.8773,21.8117,21.838,438200.0
2008-05-28 09:30:00,33.47,33.62,33.15,33.23,326000.0,21.9561,22.0545,21.7461,21.7986,326000.0
2008-05-28 10:00:00,33.23,33.24,32.97,33.04,323800.0,21.7986,21.8052,21.6281,21.674,323800.0
2008-05-28 10:30:00,33.05,33.32,33.03,33.25,266400.0,21.6805,21.8577,21.6674,21.8117,266400.0
2008-05-28 11:00:00,33.26,33.3,33.13,33.27,140800.0,21.8183,21.8445,21.733,21.8249,140800.0
2008-05-28 11:30:00,33.27,33.42,33.25,33.28,222400.0,21.8249,21.9233,21.8117,21.8314,222400.0
2008-05-28 12:00:00,33.27,33.33,33.17,33.22,160000.0,21.8249,21.8642,21.7593,21.7921,160000.0
2008-05-28 12:30:00,33.21,33.26,33.15,33.26,182200.0,21.7855,21.8183,21.7461,21.8183,182200.0
2008-05-28 13:00:00,33.25,33.31,33.24,33.26,97000.0,21.8117,21.8511,21.8052,21.8183,97000.0
2008-05-28 13:30:00,33.27,33.3,33.13,33.24,113800.0,21.8249,21.8445,21.733,21.8052,113800.0
2008-05-28 14:00:00,33.24,33.28,33.13,33.19,126200.0,21.8052,21.8314,21.733,21.7724,126200.0
2008-05-28 14:30:00,33.2,33.27,33.13,33.16,127000.0,21.7789,21.8249,21.733,21.7527,127000.0
2008-05-28 15:00:00,33.17,33.37,33.16,33.31,248600.0,21.7593,21.8905,21.7527,21.8511,248600.0
2008-05-28 15:30:00,33.31,33.4,33.23,33.37,498200.0,21.8511,21.9101,21.7986,21.8905,498200.0
2008-05-29 09:30:00,33.33,33.5,33.25,33.49,252800.0,21.8642,21.9757,21.8117,21.9692,252800.0
2008-05-29 10:00:00,33.48,33.68,33.35,33.6,306000.0,21.9626,22.0938,21.8773,22.0413,306000.0
2008-05-29 10:30:00,33.61,33.74,33.38,33.64,375200.0,22.0479,22.1332,21.897,22.0676,375200.0
2008-05-29 11:00:00,33.65,33.72,33.59,33.67,176000.0,22.0741,22.1201,22.0348,22.0873,176000.0
2008-05-29 11:30:00,33.68,33.74,33.65,33.67,177400.0,22.0938,22.1332,22.0741,22.0873,177400.0
2008-05-29 12:00:00,33.67,33.67,33.58,33.65,155600.0,22.0873,22.0873,22.0282,22.0741,155600.0
2008-05-29 12:30:00,33.65,33.74,33.6,33.73,103200.0,22.0741,22.1332,22.0413,22.1266,103200.0
2008-05-29 13:00:00,33.73,33.78,33.65,33.66,139800.0,22.1266,22.1594,22.0741,22.0807,139800.0
2008-05-29 13:30:00,33.66,33.8,33.66,33.76,156400.0,22.0807,22.1725,22.0807,22.1463,156400.0
2008-05-29 14:00:00,33.76,33.8,33.7,33.75,175000.0,22.1463,22.1725,22.1069,22.1397,175000.0
2008-05-29 14:30:00,33.75,33.76,33.64,33.66,167000.0,22.1397,22.1463,22.0676,22.0807,167000.0
2008-05-29 15:00:00,33.68,33.72,33.59,33.6,213400.0,22.0938,22.1201,22.0348,22.0413,213400.0
2008-05-29 15:30:00,33.62,33.72,33.6,33.7,433600.0,22.0545,22.1201,22.0413,22.1069,433600.0
2008-05-30 09:30:00,33.9,33.9,33.46,33.48,439000.0,22.2381,22.2381,21.9495,21.9626,439000.0
2008-05-30 10:00:00,33.49,33.63,33.47,33.63,301800.0,21.9692,22.061,21.9561,22.061,301800.0
2008-05-30 10:30:00,33.63,33.68,33.41,33.43,201000.0,22.061,22.0938,21.9167,21.9298,201000.0
2008-05-30 11:00:00,33.44,33.59,33.38,33.56,379000.0,21.9364,22.0348,21.897,22.0151,379000.0
2008-05-30 11:30:00,33.55,33.62,33.53,33.58,169400.0,22.0085,22.0545,21.9954,22.0282,169400.0
2008-05-30 12:00:00,33.58,33.62,33.51,33.57,159800.0,22.0282,22.0545,21.9823,22.0217,159800.0
2008-05-30 12:30:00,33.57,33.61,33.52,33.57,193800.0,22.0217,22.0479,21.9889,22.0217,193800.0
2008-05-30 13:00:00,33.57,33.57,33.46,33.51,119200.0,22.0217,22.0217,21.9495,21.9823,119200.0
2008-05-30 13:30:00,33.51,33.56,33.44,33.54,178600.0,21.9823,22.0151,21.9364,22.002,178600.0
2008-05-30 14:00:00,33.54,33.55,33.45,33.49,255000.0,22.002,22.0085,21.9429,21.9692,255000.0
2008-05-30 14:30:00,33.49,33.55,33.48,33.52,201600.0,21.9692,22.0085,21.9626,21.9889,201600.0
2008-05-30 15:00:00,33.52,33.57,33.42,33.52,398800.0,21.9889,22.0217,21.9233,21.9889,398800.0
2008-05-30 15:30:00,33.52,33.66,33.48,33.52,1154600.0,21.9889,22.0807,21.9626,21.9889,1154600.0
2008-06-02 09:30:00,33.5,33.6,33.24,33.4,302800.0,21.9757,22.0413,21.8052,21.9101,302800.0
2008-06-02 10:00:00,33.4,33.49,33.24,33.35,320200.0,21.9101,21.9692,21.8052,21.8773,320200.0
2008-06-02 10:30:00,33.35,33.46,33.26,33.4,219000.0,21.8773,21.9495,21.8183,21.9101,219000.0
2008-06-02 11:00:00,33.38,33.4,33.22,33.24,267000.0,21.897,21.9101,21.7921,21.8052,267000.0
2008-06-02 11:30:00,33.24,33.24,33.13,33.2,295600.0,21.8052,21.8052,21.733,21.7789,295600.0
2008-06-02 12:00:00,33.2,33.32,33.19,33.26,155800.0,21.7789,21.8577,21.7724,21.8183,155800.0
2008-06-02 12:30:00,33.26,33.27,32.91,32.91,370600.0,21.8183,21.8249,21.5887,21.5887,370600.0
2008-06-02 13:00:00,32.91,33.05,32.85,32.99,213400.0,21.5887,21.6805,21.5493,21.6412,213400.0
2008-06-02 13:30:00,32.99,33.06,32.94,32.96,101600.0,21.6412,21.6871,21.6084,21.6215,101600.0
2008-06-02 14:00:00,32.98,33.08,32.96,32.99,239600.0,21.6346,21.7002,21.6215,21.6412,239600.0
2008-06-02 14:30:00,32.99,33.01,32.92,32.93,187600.0,21.6412,21.6543,21.5953,21.6018,187600.0
2008-06-02 15:00:00,32.94,33.01,32.88,32.97,255000.0,21.6084,21.6543,21.569,21.6281,255000.0
2008-06-02 15:30:00,32.97,33.08,32.97,33.0,441400.0,21.6281,21.7002,21.6281,21.6477,441400.0
2008-06-03 09:30:00,33.21,33.45,33.01,33.02,380200.0,21.7855,21.9429,21.6543,21.6609,380200.0
2008-06-03 10:00:00,33.01,33.27,32.91,32.93,300600.0,21.6543,21.8249,21.5887,21.6018,300600.0
2008-06-03 10:30:00,32.93,32.95,32.83,32.85,277400.0,21.6018,21.6149,21.5362,21.5493,277400.0
2008-06-03 11:00:00,32.85,33.04,32.84,32.98,265600.0,21.5493,21.674,21.5428,21.6346,265600.0
2008-06-03 11:30:00,32.97,33.08,32.9,33.06,159200.0,21.6281,21.7002,21.5821,21.6871,159200.0
2008-06-03 12:00:00,33.05,33.1,32.9,32.91,148000.0,21.6805,21.7133,21.5821,21.5887,148000.0
2008-06-03 12:30:00,32.91,32.92,32.81,32.86,178600.0,21.5887,21.5953,21.5231,21.5559,178600.0
2008-06-03 13:00:00,32.85,32.95,32.85,32.9,218600.0,21.5493,21.6149,21.5493,21.5821,218600.0
2008-06-03 13:30:00,32.9,32.9,32.64,32.75,532200.0,21.5821,21.5821,21.4116,21.4837,532200.0
2008-06-03 14:00:00,32.75,32.8,32.63,32.7,454400.0,21.4837,21.5165,21.405,21.4509,454400.0
2008-06-03 14:30:00,32.7,32.93,32.69,32.88,385400.0,21.4509,21.6018,21.4444,21.569,385400.0
2008-06-03 15:00:00,32.88,33.18,32.83,33.07,731800.0,21.569,21.7658,21.5362,21.6937,731800.0
2008-06-03 15:30:00,33.07,33.16,33.02,33.13,861400.0,21.6937,21.7527,21.6609,21.733,861400.0
2008-06-04 09:30:00,33.09,33.4,33.02,33.13,348800.0,21.7068,21.9101,21.6609,21.733,348800.0
2008-06-04 10:00:00,33.13,33.32,33.09,33.32,340000.0,21.733,21.8577,21.7068,21.8577,340000.0
2008-06-04 10:30:00,33.32,33.36,33.18,33.32,417800.0,21.8577,21.8839,21.7658,21.8577,417800.0
2008-06-04 11:00:00,33.3,33.43,33.22,33.31,227800.0,21.8445,21.9298,21.7921,21.8511,227800.0
2008-06-04 11:30:00,33.3,33.35,33.26,33.27,130600.0,21.8445,21.8773,21.8183,21.8249,130600.0
2008-06-04 12:00:00,33.26,33.4,33.22,33.34,237400.0,21.8183,21.9101,21.7921,21.8708,237400.0
2008-06-04 12:30:00,33.35,33.37,33.12,33.16,185200.0,21.8773,21.8905,21.7265,21.7527,185200.0
2008-06-04 13:00:00,33.16,33.38,33.15,33.37,345000.0,21.7527,21.897,21.7461,21.8905,345000.0
2008-06-04 13:30:00,33.37,33.42,33.32,33.37,162800.0,21.8905,21.9233,21.8577,21.8905,162800.0
2008-06-04 14:00:00,33.37,33.38,33.13,33.18,194800.0,21.8905,21.897,21.733,21.7658,194800.0
2008-06-04 14:30:00,33.18,33.27,32.98,33.01,345200.0,21.7658,21.8249,21.6346,21.6543,345200.0
2008-06-04 15:00:00,32.99,33.26,32.98,33.21,697600.0,21.6412,21.8183,21.6346,21.7855,697600.0
2008-06-04 15:30:00,33.21,33.27,33.12,33.17,843800.0,21.7855,21.8249,21.7265,21.7593,843800.0
2008-06-05 09:30:00,33.21,33.48,33.05,33.48,438200.0,21.7855,21.9626,21.6805,21.9626,438200.0
2008-06-05 10:00:00,33.48,33.67,33.34,33.44,479800.0,21.9626,22.0873,21.8708,21.9364,479800.0
2008-06-05 10:30:00,33.43,33.59,33.42,33.48,286400.0,21.9298,22.0348,21.9233,21.9626,286400.0
2008-06-05 11:00:00,33.48,33.49,33.05,33.49,231400.0,21.9626,21.9692,21.6805,21.9692,231400.0
2008-06-05 11:30:00,33.48,33.54,33.42,33.42,242000.0,21.9626,22.002,21.9233,21.9233,242000.0
2008-06-05 12:00:00,33.42,33.64,33.41,33.63,362000.0,21.9233,22.0676,21.9167,22.061,362000.0
2008-06-05 12:30:00,33.63,33.65,33.56,33.63,169200.0,22.061,22.0741,22.0151,22.061,169200.0
2008-06-05 13:00:00,33.64,33.68,33.54,33.64,304600.0,22.0676,22.0938,22.002,22.0676,304600.0
2008-06-05 13:30:00,33.64,33.7,33.55,33.56,193000.0,22.0676,22.1069,22.0085,22.0151,193000.0
2008-06-05 14:00:00,33.56,33.58,33.38,33.43,398600.0,22.0151,22.0282,21.897,21.9298,398600.0
2008-06-05 14:30:00,33.45,33.69,33.43,33.68,261200.0,21.9429,22.1004,21.9298,22.0938,261200.0
2008-06-05 15:00:00,33.68,33.76,33.6,33.74,394800.0,22.0938,22.1463,22.0413,22.1332,394800.0
2008-06-05 15:30:00,33.74,33.88,33.73,33.82,699400.0,22.1332,22.225,22.1266,22.1857,699400.0
2008-06-06 09:30:00,33.47,33.66,33.38,33.48,322600.0,21.9561,22.0807,21.897,21.9626,322600.0
2008-06-06 10:00:00,33.46,33.56,33.37,33.4,426600.0,21.9495,22.0151,21.8905,21.9101,426600.0
2008-06-06 10:30:00,33.4,33.48,33.23,33.24,332200.0,21.9101,21.9626,21.7986,21.8052,332200.0
2008-06-06 11:00:00,33.24,33.29,33.1,33.12,347000.0,21.8052,21.838,21.7133,21.7265,347000.0
2008-06-06 11:30:00,33.13,33.31,33.12,33.25,202400.0,21.733,21.8511,21.7265,21.8117,202400.0
2008-06-06 12:00:00,33.25,33.26,33.1,33.11,178400.0,21.8117,21.8183,21.7133,21.7199,178400.0
2008-06-06 12:30:00,33.11,33.23,33.07,33.1,225000.0,21.7199,21.7986,21.6937,21.7133,225000.0
2008-06-06 13:00:00,33.12,33.16,33.0,33.13,234000.0,21.7265,21.7527,21.6477,21.733,234000.0
2008-06-06 13:30:00,33.13,33.18,33.03,33.1,199400.0,21.733,21.7658,21.6674,21.7133,199400.0
2008-06-06 14:00:00,33.08,33.09,32.94,33.08,379800.0,21.7002,21.7068,21.6084,21.7002,379800.0
2008-06-06 14:30:00,33.08,33.15,33.02,33.02,220800.0,21.7002,21.7461,21.6609,21.6609,220800.0
2008-06-06 15:00:00,33.04,33.29,33.03,33.09,628200.0,21.674,21.838,21.6674,21.7068,628200.0
2008-06-06 15:30:00,33.08,33.09,32.63,32.67,1382800.0,21.7002,21.7068,21.405,21.4313,1382800.0
2008-06-09 09:30:00,32.95,33.04,32.64,33.01,434000.0,21.6149,21.674,21.4116,21.6543,434000.0
2008-06-09 10:00:00,33.01,33.18,32.91,32.93,323200.0,21.6543,21.7658,21.5887,21.6018,323200.0
2008-06-09 10:30:00,32.93,32.95,32.87,32.9,275200.0,21.6018,21.6149,21.5625,21.5821,275200.0
2008-06-09 11:00:00,32.89,33.09,32.89,33.07,247200.0,21.5756,21.7068,21.5756,21.6937,247200.0
2008-06-09 11:30:00,33.07,33.13,32.96,32.99,197800.0,21.6937,21.733,21.6215,21.6412,197800.0
2008-06-09 12:00:00,32.99,33.04,32.91,33.0,174200.0,21.6412,21.674,21.5887,21.6477,174200.0
2008-06-09 12:30:00,33.0,33.01,32.9,32.96,234600.0,21.6477,21.6543,21.5821,21.6215,234600.0
2008-06-09 13:00:00,32.96,33.0,32.8,32.91,303600.0,21.6215,21.6477,21.5165,21.5887,303600.0
2008-06-09 13:30:00,32.91,32.96,32.84,32.92,251200.0,21.5887,21.6215,21.5428,21.5953,251200.0
2008-06-09 14:00:00,32.92,32.98,32.77,32.96,335800.0,21.5953,21.6346,21.4969,21.6215,335800.0
2008-06-09 14:30:00,32.96,33.03,32.87,32.9,367800.0,21.6215,21.6674,21.5625,21.5821,367800.0
2008-06-09 15:00:00,32.9,32.98,32.84,32.88,488000.0,21.5821,21.6346,21.5428,21.569,488000.0
2008-06-09 15:30:00,32.89,33.05,32.88,33.02,700000.0,21.5756,21.6805,21.569,21.6609,700000.0
2008-06-10 09:30:00,32.67,33.3,32.67,33.15,469400.0,21.4313,21.8445,21.4313,21.7461,469400.0
2008-06-10 10:00:00,33.15,33.32,32.99,33.12,337600.0,21.7461,21.8577,21.6412,21.7265,337600.0
2008-06-10 10:30:00,33.1,33.16,32.93,32.98,337800.0,21.7133,21.7527,21.6018,21.6346,337800.0
2008-06-10 11:00:00,32.98,33.07,32.83,32.86,428600.0,21.6346,21.6937,21.5362,21.5559,428600.0
2008-06-10 11:30:00,32.87,33.13,32.83,33.05,262000.0,21.5625,21.733,21.5362,21.6805,262000.0
2008-06-10 12:00:00,33.04,33.13,32.94,33.04,238600.0,21.674,21.733,21.6084,21.674,238600.0
2008-06-10 12:30:00,33.04,33.16,33.02,33.13,239000.0,21.674,21.7527,21.6609,21.733,239000.0
2008-06-10 13:00:00,33.13,33.27,33.08,33.24,181400.0,21.733,21.8249,21.7002,21.8052,181400.0
2008-06-10 13:30:00,33.23,33.24,33.08,33.09,170800.0,21.7986,21.8052,21.7002,21.7068,170800.0
2008-06-10 14:00:00,33.09,33.12,33.01,33.07,313000.0,21.7068,21.7265,21.6543,21.6937,313000.0
2008-06-10 14:30:00,33.06,33.12,33.01,33.07,253800.0,21.6871,21.7265,21.6543,21.6937,253800.0
2008-06-10 15:00:00,33.07,33.13,33.04,33.1,264600.0,21.6937,21.733,21.674,21.7133,264600.0
2008-06-10 15:30:00,33.1,33.13,33.0,33.02,500600.0,21.7133,21.733,21.6477,21.6609,500600.0
2008-06-11 09:30:00,33.0,33.07,32.81,33.01,338600.0,21.6477,21.6937,21.5231,21.6543,338600.0
2008-06-11 10:00:00,33.02,33.1,32.82,32.93,728000.0,21.6609,21.7133,21.5297,21.6018,728000.0
2008-06-11 10:30:00,32.92,33.17,32.87,33.16,504200.0,21.5953,21.7593,21.5625,21.7527,504200.0
2008-06-11 11:00:00,33.16,33.18,32.93,32.95,395000.0,21.7527,21.7658,21.6018,21.6149,395000.0
2008-06-11 11:30:00,32.94,33.04,32.89,33.03,431200.0,21.6084,21.674,21.5756,21.6674,431200.0
2008-06-11 12:00:00,33.02,33.1,32.97,33.03,222200.0,21.6609,21.7133,21.6281,21.6674,222200.0
2008-06-11 12:30:00,33.02,33.1,32.98,33.08,222200.0,21.6609,21.7133,21.6346,21.7002,222200.0
2008-06-11 13:00:00,33.08,33.2,33.04,33.1,262000.0,21.7002,21.7789,21.674,21.7133,262000.0
2008-06-11 13:30:00,33.1,33.13,33.01,33.13,277000.0,21.7133,21.733,21.6543,21.733,277000.0
2008-06-11 14:00:00,33.12,33.29,33.06,33.23,401000.0,21.7265,21.838,21.6871,21.7986,401000.0
2008-06-11 14:30:00,33.24,33.27,33.07,33.07,299000.0,21.8052,21.8249,21.6937,21.6937,299000.0
2008-06-11 15:00:00,33.07,33.12,33.0,33.07,449600.0,21.6937,21.7265,21.6477,21.6937,449600.0
2008-06-11 15:30:00,33.08,33.09,32.9,32.92,1176600.0,21.7002,21.7068,21.5821,21.5953,1176600.0
2008-06-12 09:30:00,33.18,33.5,33.1,33.27,391400.0,21.7658,21.9757,21.7133,21.8249,391400.0
2008-06-12 10:00:00,33.27,33.38,33.24,33.35,305400.0,21.8249,21.897,21.8052,21.8773,305400.0
2008-06-12 10:30:00,33.35,33.39,33.26,33.38,252400.0,21.8773,21.9036,21.8183,21.897,252400.0
2008-06-12 11:00:00,33.39,33.49,33.38,33.41,570200.0,21.9036,21.9692,21.897,21.9167,570200.0
2008-06-12 11:30:00,33.41,33.44,33.15,33.22,264200.0,21.9167,21.9364,21.7461,21.7921,264200.0
2008-06-12 12:00:00,33.21,33.35,33.2,33.28,168600.0,21.7855,21.8773,21.7789,21.8314,168600.0
2008-06-12 12:30:00,33.29,33.44,33.27,33.31,272600.0,21.838,21.9364,21.8249,21.8511,272600.0
2008-06-12 13:00:00,33.32,33.38,33.21,33.28,142000.0,21.8577,21.897,21.7855,21.8314,142000.0
2008-06-12 13:30:00,33.27,33.3,33.15,33.18,178200.0,21.8249,21.8445,21.7461,21.7658,178200.0
2008-06-12 14:00:00,33.18,33.32,33.07,33.25,249400.0,21.7658,21.8577,21.6937,21.8117,249400.0
2008-06-12 14:30:00,33.24,33.33,33.21,33.31,327400.0,21.8052,21.8642,21.7855,21.8511,327400.0
2008-06-12 15:00:00,33.32,33.32,32.93,32.98,463200.0,21.8577,21.8577,21.6018,21.6346,463200.0
2008-06-12 15:30:00,32.99,33.31,32.97,33.27,1411600.0,21.6412,21.8511,21.6281,21.8249,1411600.0
2008-06-13 09:30:00,33.42,33.6,33.26,33.56,616800.0,21.9233,22.0413,21.8183,22.0151,616800.0
2008-06-13 10:00:00,33.55,33.65,33.46,33.55,646400.0,22.0085,22.0741,21.9495,22.0085,646400.0
2008-06-13 10:30:00,33.52,33.57,33.29,33.38,355000.0,21.9889,22.0217,21.838,21.897,355000.0
2008-06-13 11:00:00,33.38,33.45,33.3,33.32,343800.0,21.897,21.9429,21.8445,21.8577,343800.0
2008-06-13 11:30:00,33.32,33.34,33.24,33.26,220000.0,21.8577,21.8708,21.8052,21.8183,220000.0
2008-06-13 12:00:00,33.27,33.38,33.24,33.36,225600.0,21.8249,21.897,21.8052,21.8839,225600.0
2008-06-13 12:30:00,33.36,33.38,33.2,33.23,220200.0,21.8839,21.897,21.7789,21.7986,220200.0
2008-06-13 13:00:00,33.23,33.27,33.08,33.2,284000.0,21.7986,21.8249,21.7002,21.7789,284000.0
2008-06-13 13:30:00,33.21,33.29,33.16,33.26,209000.0,21.7855,21.838,21.7527,21.8183,209000.0
2008-06-13 14:00:00,33.25,33.32,33.18,33.29,278800.0,21.8117,21.8577,21.7658,21.838,278800.0
2008-06-13 14:30:00,33.29,33.46,33.26,33.43,327400.0,21.838,21.9495,21.8183,21.9298,327400.0
2008-06-13 15:00:00,33.42,33.6,33.4,33.53,311000.0,21.9233,22.0413,21.9101,21.9954,311000.0
2008-06-13 15:30:00,33.54,33.69,33.4,33.69,776600.0,22.002,22.1004,21.9101,22.1004,776600.0
2008-06-16 09:30:00,33.55,33.55,33.3,33.37,511600.0,22.0085,22.0085,21.8445,21.8905,511600.0
2008-06-16 10:00:00,33.37,33.5,33.21,33.46,377600.0,21.8905,21.9757,21.7855,21.9495,377600.0
2008-06-16 10:30:00,33.47,33.65,33.37,33.65,270400.0,21.9561,22.0741,21.8905,22.0741,270400.0
2008-06-16 11:00:00,33.65,33.65,33.41,33.48,355000.0,22.0741,22.0741,21.9167,21.9626,355000.0
2008-06-16 11:30:00,33.47,33.6,33.46,33.58,186200.0,21.9561,22.0413,21.9495,22.0282,186200.0
2008-06-16 12:00:00,33.57,33.6,33.49,33.55,132200.0,22.0217,22.0413,21.9692,22.0085,132200.0
2008-06-16 12:30:00,33.55,33.66,33.52,33.6,221800.0,22.0085,22.0807,21.9889,22.0413,221800.0
2008-06-16 13:00:00,33.62,33.74,33.49,33.74,215000.0,22.0545,22.1332,21.9692,22.1332,215000.0
2008-06-16 13:30:00,33.74,33.79,33.67,33.69,215800.0,22.1332,22.166,22.0873,22.1004,215800.0
2008-06-16 14:00:00,33.69,33.76,33.62,33.67,185200.0,22.1004,22.1463,22.0545,22.0873,185200.0
2008-06-16 14:30:00,33.67,33.74,33.65,33.7,188600.0,22.0873,22.1332,22.0741,22.1069,188600.0
2008-06-16 15:00:00,33.69,33.72,33.64,33.69,381600.0,22.1004,22.1201,22.0676,22.1004,381600.0
2008-06-16 15:30:00,33.69,33.77,33.65,33.73,559200.0,22.1004,22.1529,22.0741,22.1266,559200.0
2008-06-17 09:30:00,33.85,33.85,33.48,33.49,424800.0,22.2053,22.2053,21.9626,21.9692,424800.0
2008-06-17 10:00:00,33.49,33.56,33.17,33.22,540600.0,21.9692,22.0151,21.7593,21.7921,540600.0
2008-06-17 10:30:00,33.21,33.35,33.15,33.26,308400.0,21.7855,21.8773,21.7461,21.8183,308400.0
2008-06-17 11:00:00,33.26,33.35,33.21,33.27,366400.0,21.8183,21.8773,21.7855,21.8249,366400.0
2008-06-17 11:30:00,33.27,33.42,33.22,33.31,296200.0,21.8249,21.9233,21.7921,21.8511,296200.0
2008-06-17 12:00:00,33.3,33.35,33.25,33.28,183400.0,21.8445,21.8773,21.8117,21.8314,183400.0
2008-06-17 12:30:00,33.28,33.34,33.21,33.26,153000.0,21.8314,21.8708,21.7855,21.8183,153000.0
2008-06-17 13:00:00,33.26,33.31,33.19,33.31,185200.0,21.8183,21.8511,21.7724,21.8511,185200.0
2008-06-17 13:30:00,33.31,33.38,33.29,33.37,114400.0,21.8511,21.897,21.838,21.8905,114400.0
2008-06-17 14:00:00,33.38,33.39,33.14,33.16,207200.0,21.897,21.9036,21.7396,21.7527,207200.0
2008-06-17 14:30:00,33.17,33.27,33.13,33.25,176600.0,21.7593,21.8249,21.733,21.8117,176600.0
2008-06-17 15:00:00,33.25,33.3,33.15,33.17,258800.0,21.8117,21.8445,21.7461,21.7593,258800.0
2008-06-17 15:30:00,33.16,33.2,32.97,32.98,696000.0,21.7527,21.7789,21.6281,21.6346,696000.0
2008-06-18 09:30:00,32.71,33.2,32.69,32.86,386600.0,21.4575,21.7789,21.4444,21.5559,386600.0
2008-06-18 10:00:00,32.88,33.04,32.8,32.9,282400.0,21.569,21.674,21.5165,21.5821,282400.0
2008-06-18 10:30:00,32.9,33.04,32.88,33.01,369200.0,21.5821,21.674,21.569,21.6543,369200.0
2008-06-18 11:00:00,33.01,33.17,32.99,33.01,326000.0,21.6543,21.7593,21.6412,21.6543,326000.0
2008-06-18 11:30:00,33.0,33.26,33.0,33.12,308400.0,21.6477,21.8183,21.6477,21.7265,308400.0
2008-06-18 12:00:00,33.12,33.17,32.99,33.01,168600.0,21.7265,21.7593,21.6412,21.6543,168600.0
2008-06-18 12:30:00,33.01,33.07,32.96,33.03,191200.0,21.6543,21.6937,21.6215,21.6674,191200.0
2008-06-18 13:00:00,33.03,33.07,32.93,32.96,229000.0,21.6674,21.6937,21.6018,21.6215,229000.0
2008-06-18 13:30:00,32.95,33.07,32.93,32.98,223800.0,21.6149,21.6937,21.6018,21.6346,223800.0
2008-06-18 14:00:00,32.98,33.05,32.83,32.85,326600.0,21.6346,21.6805,21.5362,21.5493,326600.0
2008-06-18 14:30:00,32.85,33.07,32.84,33.01,260200.0,21.5493,21.6937,21.5428,21.6543,260200.0
2008-06-18 15:00:00,33.02,33.15,32.97,33.01,324400.0,21.6609,21.7461,21.6281,21.6543,324400.0
2008-06-18 15:30:00,33.01,33.01,32.84,32.97,479400.0,21.6543,21.6543,21.5428,21.6281,479400.0
2008-06-19 09:30:00,32.92,33.32,32.84,32.92,315200.0,21.5953,21.8577,21.5428,21.5953,315200.0
2008-06-19 10:00:00,32.95,33.06,32.83,33.04,278200.0,21.6149,21.6871,21.5362,21.674,278200.0
2008-06-19 10:30:00,33.05,33.3,33.05,33.18,652000.0,21.6805,21.8445,21.6805,21.7658,652000.0
2008-06-19 11:00:00,33.18,33.3,32.91,33.01,315400.0,21.7658,21.8445,21.5887,21.6543,315400.0
2008-06-19 11:30:00,32.99,33.31,32.99,33.26,273800.0,21.6412,21.8511,21.6412,21.8183,273800.0
2008-06-19 12:00:00,33.26,33.5,33.26,33.35,368000.0,21.8183,21.9757,21.8183,21.8773,368000.0
2008-06-19 12:30:00,33.38,33.41,33.21,33.25,223200.0,21.897,21.9167,21.7855,21.8117,223200.0
2008-06-19 13:00:00,33.24,33.33,33.17,33.26,320000.0,21.8052,21.8642,21.7593,21.8183,320000.0
2008-06-19 13:30:00,33.26,33.28,33.1,33.1,185400.0,21.8183,21.8314,21.7133,21.7133,185400.0
2008-06-19 14:00:00,33.1,33.33,33.08,33.26,210200.0,21.7133,21.8642,21.7002,21.8183,210200.0
2008-06-19 14:30:00,33.26,33.37,33.25,33.32,227200.0,21.8183,21.8905,21.8117,21.8577,227200.0
2008-06-19 15:00:00,33.33,33.38,33.24,33.28,264200.0,21.8642,21.897,21.8052,21.8314,264200.0
2008-06-19 15:30:00,33.28,33.44,33.21,33.25,717200.0,21.8314,21.9364,21.7855,21.8117,717200.0
2008-06-20 09:30:00,33.01,33.24,32.88,32.97,1203200.0,21.6543,21.8052,21.569,21.6281,1203200.0
2008-06-20 10:00:00,32.97,33.11,32.89,32.96,288600.0,21.6281,21.7199,21.5756,21.6215,288600.0
2008-06-20 10:30:00,32.95,33.21,32.93,33.13,263800.0,21.6149,21.7855,21.6018,21.733,263800.0
2008-06-20 11:00:00,33.13,33.2,33.05,33.15,281400.0,21.733,21.7789,21.6805,21.7461,281400.0
2008-06-20 11:30:00,33.15,33.21,32.99,33.04,176400.0,21.7461,21.7855,21.6412,21.674,176400.0
2008-06-20 12:00:00,33.02,33.08,32.96,33.05,100600.0,21.6609,21.7002,21.6215,21.6805,100600.0
2008-06-20 12:30:00,33.05,33.1,33.01,33.02,194400.0,21.6805,21.7133,21.6543,21.6609,194400.0
2008-06-20 13:00:00,33.02,33.15,32.95,32.98,206000.0,21.6609,21.7461,21.6149,21.6346,206000.0
2008-06-20 13:30:00,32.97,33.09,32.93,32.99,247000.0,21.6281,21.7068,21.6018,21.6412,247000.0
2008-06-20 14:00:00,32.98,33.05,32.89,32.97,254600.0,21.6346,21.6805,21.5756,21.6281,254600.0
2008-06-20 14:30:00,32.96,33.0,32.82,32.82,234000.0,21.6215,21.6477,21.5297,21.5297,234000.0
2008-06-20 15:00:00,32.81,33.02,32.79,32.82,310000.0,21.5231,21.6609,21.51,21.5297,310000.0
2008-06-20 15:30:00,32.82,32.91,32.66,32.7,770600.0,21.5297,21.5887,21.4247,21.4509,770600.0
2008-06-23 09:30:00,32.94,33.0,32.66,32.77,347800.0,21.6084,21.6477,21.4247,21.4969,347800.0
2008-06-23 10:00:00,32.77,32.85,32.55,32.74,288200.0,21.4969,21.5493,21.3525,21.4772,288200.0
2008-06-23 10:30:00,32.74,32.84,32.5,32.77,625200.0,21.4772,21.5428,21.3197,21.4969,625200.0
2008-06-23 11:00:00,32.77,32.81,32.47,32.56,255200.0,21.4969,21.5231,21.3001,21.3591,255200.0
2008-06-23 11:30:00,32.55,32.66,32.53,32.57,187800.0,21.3525,21.4247,21.3394,21.3657,187800.0
2008-06-23 12:00:00,32.55,32.58,32.39,32.4,248800.0,21.3525,21.3722,21.2476,21.2541,248800.0
2008-06-23 12:30:00,32.39,32.49,32.34,32.49,229800.0,21.2476,21.3132,21.2148,21.3132,229800.0
2008-06-23 13:00:00,32.48,32.51,32.4,32.45,246000.0,21.3066,21.3263,21.2541,21.2869,246000.0
2008-06-23 13:30:00,32.45,32.49,32.42,32.45,213200.0,21.2869,21.3132,21.2673,21.2869,213200.0
2008-06-23 14:00:00,32.45,32.48,32.29,32.36,253800.0,21.2869,21.3066,21.182,21.2279,253800.0
2008-06-23 14:30:00,32.37,32.44,32.33,32.38,177200.0,21.2345,21.2804,21.2082,21.241,177200.0
2008-06-23 15:00:00,32.38,32.48,32.36,32.44,260600.0,21.241,21.3066,21.2279,21.2804,260600.0
2008-06-23 15:30:00,32.44,32.44,32.24,32.27,939200.0,21.2804,21.2804,21.1492,21.1689,939200.0
2008-06-24 09:30:00,32.17,32.42,32.02,32.09,592800.0,21.1033,21.2673,21.0049,21.0508,592800.0
2008-06-24 10:00:00,32.09,32.1,31.9,31.93,468200.0,21.0508,21.0573,20.9261,20.9458,468200.0
2008-06-24 10:30:00,31.94,32.25,31.86,32.11,480200.0,20.9524,21.1557,20.8999,21.0639,480200.0
2008-06-24 11:00:00,32.12,32.21,32.04,32.1,623000.0,21.0705,21.1295,21.018,21.0573,623000.0
2008-06-24 11:30:00,32.09,32.16,32.01,32.09,350800.0,21.0508,21.0967,20.9983,21.0508,350800.0
2008-06-24 12:00:00,32.09,32.2,32.06,32.16,414200.0,21.0508,21.1229,21.0311,21.0967,414200.0
2008-06-24 12:30:00,32.17,32.18,32.0,32.02,441000.0,21.1033,21.1098,20.9917,21.0049,441000.0
2008-06-24 13:00:00,32.02,32.12,31.92,31.94,364200.0,21.0049,21.0705,20.9393,20.9524,364200.0
2008-06-24 13:30:00,31.94,32.01,31.89,31.92,281800.0,20.9524,20.9983,20.9196,20.9393,281800.0
2008-06-24 14:00:00,31.93,32.02,31.85,31.85,310200.0,20.9458,21.0049,20.8933,20.8933,310200.0
2008-06-24 14:30:00,31.85,31.87,31.72,31.84,427600.0,20.8933,20.9065,20.8081,20.8868,427600.0
2008-06-24 15:00:00,31.84,31.88,31.71,31.79,438200.0,20.8868,20.913,20.8015,20.854,438200.0
2008-06-24 15:30:00,31.79,31.94,31.71,31.92,621000.0,20.854,20.9524,20.8015,20.9393,621000.0
2008-06-25 09:30:00,32.08,32.08,31.68,31.96,708600.0,21.0442,21.0442,20.7818,20.9655,708600.0
2008-06-25 10:00:00,31.96,32.1,31.86,31.89,513800.0,20.9655,21.0573,20.8999,20.9196,513800.0
2008-06-25 10:30:00,31.89,32.24,31.89,32.13,477200.0,20.9196,21.1492,20.9196,21.077,477200.0
2008-06-25 11:00:00,32.13,32.22,32.02,32.16,277600.0,21.077,21.1361,21.0049,21.0967,277600.0
2008-06-25 11:30:00,32.16,32.2,32.09,32.17,292400.0,21.0967,21.1229,21.0508,21.1033,292400.0
2008-06-25 12:00:00,32.16,32.19,32.06,32.17,289600.0,21.0967,21.1164,21.0311,21.1033,289600.0
2008-06-25 12:30:00,32.17,32.19,32.1,32.1,181800.0,21.1033,21.1164,21.0573,21.0573,181800.0
2008-06-25 13:00:00,32.11,32.16,32.05,32.13,200600.0,21.0639,21.0967,21.0245,21.077,200600.0
2008-06-25 13:30:00,32.13,32.16,32.08,32.11,227800.0,21.077,21.0967,21.0442,21.0639,227800.0
2008-06-25 14:00:00,32.1,32.37,32.09,32.14,539800.0,21.0573,21.2345,21.0508,21.0836,539800.0
2008-06-25 14:30:00,32.14,32.32,32.02,32.28,478200.0,21.0836,21.2017,21.0049,21.1754,478200.0
2008-06-25 15:00:00,32.27,32.39,32.01,32.07,435000.0,21.1689,21.2476,20.9983,21.0377,435000.0
2008-06-25 15:30:00,32.08,32.08,31.89,32.0,725000.0,21.0442,21.0442,20.9196,20.9917,725000.0
2008-06-26 09:30:00,31.63,32.35,31.63,32.02,815600.0,20.749,21.2213,20.749,21.0049,815600.0
2008-06-26 10:00:00,32.02,32.1,31.78,31.79,713600.0,21.0049,21.0573,20.8474,20.854,713600.0
2008-06-26 10:30:00,31.79,31.91,31.75,31.81,368000.0,20.854,20.9327,20.8277,20.8671,368000.0
2008-06-26 11:00:00,31.81,31.9,31.76,31.87,408800.0,20.8671,20.9261,20.8343,20.9065,408800.0
2008-06-26 11:30:00,31.86,31.95,31.85,31.88,246600.0,20.8999,20.9589,20.8933,20.913,246600.0
2008-06-26 12:00:00,31.89,31.89,31.75,31.78,197000.0,20.9196,20.9196,20.8277,20.8474,197000.0
2008-06-26 12:30:00,31.79,31.84,31.7,31.73,320800.0,20.854,20.8868,20.795,20.8146,320800.0
2008-06-26 13:00:00,31.73,31.81,31.66,31.68,184800.0,20.8146,20.8671,20.7687,20.7818,184800.0
2008-06-26 13:30:00,31.68,31.82,31.68,31.74,212400.0,20.7818,20.8737,20.7818,20.8212,212400.0
2008-06-26 14:00:00,31.73,31.85,31.56,31.61,443600.0,20.8146,20.8933,20.7031,20.7359,443600.0
2008-06-26 14:30:00,31.61,31.64,31.43,31.46,473000.0,20.7359,20.7556,20.6178,20.6375,473000.0
2008-06-26 15:00:00,31.46,31.67,31.44,31.59,451400.0,20.6375,20.7753,20.6244,20.7228,451400.0
2008-06-26 15:30:00,31.59,31.64,31.38,31.39,1220400.0,20.7228,20.7556,20.585,20.5916,1220400.0
2008-06-27 09:30:00,31.51,31.88,31.42,31.85,412800.0,20.6703,20.913,20.6113,20.8933,412800.0
2008-06-27 10:00:00,31.83,31.92,31.72,31.72,580000.0,20.8802,20.9393,20.8081,20.8081,580000.0
2008-06-27 10:30:00,31.72,31.85,31.45,31.47,450800.0,20.8081,20.8933,20.631,20.6441,450800.0
2008-06-27 11:00:00,31.45,31.58,31.4,31.55,296200.0,20.631,20.7162,20.5982,20.6966,296200.0
2008-06-27 11:30:00,31.54,31.61,31.47,31.52,232200.0,20.69,20.7359,20.6441,20.6769,232200.0
2008-06-27 12:00:00,31.53,31.65,31.48,31.49,318000.0,20.6834,20.7622,20.6506,20.6572,318000.0
2008-06-27 12:30:00,31.5,31.52,31.36,31.49,566800.0,20.6638,20.6769,20.5719,20.6572,566800.0
2008-06-27 13:00:00,31.49,31.49,31.26,31.33,430600.0,20.6572,20.6572,20.5063,20.5522,430600.0
2008-06-27 13:30:00,31.33,31.43,31.32,31.36,298400.0,20.5522,20.6178,20.5457,20.5719,298400.0
2008-06-27 14:00:00,31.36,31.52,31.34,31.45,318000.0,20.5719,20.6769,20.5588,20.631,318000.0
2008-06-27 14:30:00,31.45,31.55,31.45,31.53,273200.0,20.631,20.6966,20.631,20.6834,273200.0
2008-06-27 15:00:00,31.52,31.54,31.38,31.43,405400.0,20.6769,20.69,20.585,20.6178,405400.0
2008-06-27 15:30:00,31.43,31.62,31.4,31.51,853200.0,20.6178,20.7425,20.5982,20.6703,853200.0
2008-06-30 09:30:00,31.53,31.64,31.31,31.57,411600.0,20.6834,20.7556,20.5391,20.7097,411600.0
2008-06-30 10:00:00,31.58,31.75,31.57,31.71,369600.0,20.7162,20.8277,20.7097,20.8015,369600.0
2008-06-30 10:30:00,31.72,31.75,31.6,31.67,363400.0,20.8081,20.8277,20.7294,20.7753,363400.0
2008-06-30 11:00:00,31.67,31.74,31.58,31.74,328200.0,20.7753,20.8212,20.7162,20.8212,328200.0
2008-06-30 11:30:00,31.73,31.73,31.58,31.63,288600.0,20.8146,20.8146,20.7162,20.749,288600.0
2008-06-30 12:00:00,31.65,31.72,31.59,31.63,167400.0,20.7622,20.8081,20.7228,20.749,167400.0
2008-06-30 12:30:00,31.62,31.64,31.5,31.54,165200.0,20.7425,20.7556,20.6638,20.69,165200.0
2008-06-30 13:00:00,31.53,31.54,31.41,31.43,179800.0,20.6834,20.69,20.6047,20.6178,179800.0
2008-06-30 13:30:00,31.42,31.47,31.33,31.47,252200.0,20.6113,20.6441,20.5522,20.6441,252200.0
2008-06-30 14:00:00,31.47,31.56,31.36,31.55,388000.0,20.6441,20.7031,20.5719,20.6966,388000.0
2008-06-30 14:30:00,31.56,31.62,31.49,31.58,739000.0,20.7031,20.7425,20.6572,20.7162,739000.0
2008-06-30 15:00:00,31.58,31.73,31.56,31.64,485000.0,20.7162,20.8146,20.7031,20.7556,485000.0
2008-06-30 15:30:00,31.63,31.64,31.36,31.4,2468400.0,20.749,20.7556,20.5719,20.5982,2468400.0
2008-07-01 09:30:00,31.25,31.6,31.13,31.46,768600.0,20.4998,20.7294,20.421,20.6375,768600.0
2008-07-01 10:00:00,31.46,31.69,31.43,31.56,723800.0,20.6375,20.7884,20.6178,20.7031,723800.0
2008-07-01 10:30:00,31.57,31.65,31.43,31.59,520800.0,20.7097,20.7622,20.6178,20.7228,520800.0
2008-07-01 11:00:00,31.59,31.63,31.36,31.37,378600.0,20.7228,20.749,20.5719,20.5785,378600.0
2008-07-01 11:30:00,31.36,31.5,31.35,31.43,414800.0,20.5719,20.6638,20.5654,20.6178,414800.0
2008-07-01 12:00:00,31.43,31.49,31.05,31.17,734400.0,20.6178,20.6572,20.3686,20.4473,734400.0
2008-07-01 12:30:00,31.17,31.38,31.17,31.31,265000.0,20.4473,20.585,20.4473,20.5391,265000.0
2008-07-01 13:00:00,31.3,31.35,31.17,31.3,255200.0,20.5326,20.5654,20.4473,20.5326,255200.0
2008-07-01 13:30:00,31.29,31.42,31.14,31.32,306000.0,20.526,20.6113,20.4276,20.5457,306000.0
2008-07-01 14:00:00,31.31,31.5,31.29,31.31,470400.0,20.5391,20.6638,20.526,20.5391,470400.0
2008-07-01 14:30:00,31.3,31.49,31.25,31.41,381200.0,20.5326,20.6572,20.4998,20.6047,381200.0
2008-07-01 15:00:00,31.4,31.48,31.25,31.3,518000.0,20.5982,20.6506,20.4998,20.5326,518000.0
2008-07-01 15:30:00,31.29,31.5,31.28,31.5,802400.0,20.526,20.6638,20.5194,20.6638,802400.0
2008-07-02 09:30:00,31.52,31.75,31.39,31.56,396000.0,20.6769,20.8277,20.5916,20.7031,396000.0
2008-07-02 10:00:00,31.56,31.74,31.56,31.64,337200.0,20.7031,20.8212,20.7031,20.7556,337200.0
2008-07-02 10:30:00,31.65,31.82,31.6,31.75,309400.0,20.7622,20.8737,20.7294,20.8277,309400.0
2008-07-02 11:00:00,31.75,31.78,31.53,31.56,437000.0,20.8277,20.8474,20.6834,20.7031,437000.0
2008-07-02 11:30:00,31.55,31.61,31.48,31.52,248800.0,20.6966,20.7359,20.6506,20.6769,248800.0
2008-07-02 12:00:00,31.5,31.68,31.5,31.52,178400.0,20.6638,20.7818,20.6638,20.6769,178400.0
2008-07-02 12:30:00,31.52,31.71,31.5,31.68,194000.0,20.6769,20.8015,20.6638,20.7818,194000.0
2008-07-02 13:00:00,31.67,31.75,31.59,31.7,195000.0,20.7753,20.8277,20.7228,20.795,195000.0
2008-07-02 13:30:00,31.7,31.71,31.59,31.6,242400.0,20.795,20.8015,20.7228,20.7294,242400.0
2008-07-02 14:00:00,31.59,31.63,31.47,31.48,265200.0,20.7228,20.749,20.6441,20.6506,265200.0
2008-07-02 14:30:00,31.47,31.55,31.41,31.46,358000.0,20.6441,20.6966,20.6047,20.6375,358000.0
2008-07-02 15:00:00,31.45,31.5,31.32,31.34,419800.0,20.631,20.6638,20.5457,20.5588,419800.0
2008-07-02 15:30:00,31.33,31.36,31.16,31.2,843000.0,20.5522,20.5719,20.4407,20.467,843000.0
2008-07-03 09:30:00,31.38,31.68,31.27,31.29,476800.0,20.585,20.7818,20.5129,20.526,476800.0
2008-07-03 10:00:00,31.29,31.62,31.11,31.6,476200.0,20.526,20.7425,20.4079,20.7294,476200.0
2008-07-03 10:30:00,31.6,31.63,31.38,31.42,477200.0,20.7294,20.749,20.585,20.6113,477200.0
2008-07-03 11:00:00,31.41,31.56,31.37,31.53,406400.0,20.6047,20.7031,20.5785,20.6834,406400.0
2008-07-03 11:30:00,31.52,31.55,31.33,31.38,300400.0,20.6769,20.6966,20.5522,20.585,300400.0
2008-07-03 12:00:00,31.38,31.4,31.25,31.33,350400.0,20.585,20.5982,20.4998,20.5522,350400.0
2008-07-03 12:30:00,31.34,31.37,31.2,31.25,363800.0,20.5588,20.5785,20.467,20.4998,363800.0
2008-07-07 09:30:00,31.29,31.73,31.18,31.7,340400.0,20.526,20.8146,20.4538,20.795,340400.0
2008-07-07 10:00:00,31.7,31.73,31.36,31.5,502000.0,20.795,20.8146,20.5719,20.6638,502000.0
2008-07-07 10:30:00,31.5,31.57,31.38,31.4,160400.0,20.6638,20.7097,20.585,20.5982,160400.0
2008-07-07 11:00:00,31.4,31.64,31.32,31.59,240400.0,20.5982,20.7556,20.5457,20.7228,240400.0
2008-07-07 11:30:00,31.59,31.61,31.47,31.53,176400.0,20.7228,20.7359,20.6441,20.6834,176400.0
2008-07-07 12:00:00,31.52,31.58,31.17,31.19,243400.0,20.6769,20.7162,20.4473,20.4604,243400.0
2008-07-07 12:30:00,31.19,31.36,31.07,31.14,389400.0,20.4604,20.5719,20.3817,20.4276,389400.0
2008-07-07 13:00:00,31.14,31.15,30.94,30.98,327000.0,20.4276,20.4342,20.2964,20.3226,327000.0
2008-07-07 13:30:00,30.99,31.08,30.9,30.93,209600.0,20.3292,20.3882,20.2702,20.2898,209600.0
2008-07-07 14:00:00,30.93,31.01,30.73,30.9,344000.0,20.2898,20.3423,20.1586,20.2702,344000.0
2008-07-07 14:30:00,30.89,30.93,30.72,30.82,344200.0,20.2636,20.2898,20.1521,20.2177,344200.0
2008-07-07 15:00:00,30.83,31.03,30.8,31.01,685600.0,20.2242,20.3554,20.2046,20.3423,685600.0
2008-07-07 15:30:00,31.01,31.1,30.77,30.78,1126600.0,20.3423,20.4014,20.1849,20.1914,1126600.0
2008-07-08 09:30:00,30.9,30.97,30.55,30.85,719200.0,20.2702,20.3161,20.0406,20.2374,719200.0
2008-07-08 10:00:00,30.83,30.93,30.7,30.86,527000.0,20.2242,20.2898,20.139,20.2439,527000.0
2008-07-08 10:30:00,30.86,31.18,30.85,31.13,580600.0,20.2439,20.4538,20.2374,20.421,580600.0
2008-07-08 11:00:00,31.14,31.2,30.98,31.08,404600.0,20.4276,20.467,20.3226,20.3882,404600.0
2008-07-08 11:30:00,31.09,31.09,30.82,30.95,318600.0,20.3948,20.3948,20.2177,20.303,318600.0
2008-07-08 12:00:00,30.95,30.99,30.8,30.99,250200.0,20.303,20.3292,20.2046,20.3292,250200.0
2008-07-08 12:30:00,31.0,31.09,30.81,30.88,241800.0,20.3358,20.3948,20.2111,20.257,241800.0
2008-07-08 13:00:00,30.88,30.99,30.78,30.8,271000.0,20.257,20.3292,20.1914,20.2046,271000.0
2008-07-08 13:30:00,30.8,30.85,30.68,30.78,337600.0,20.2046,20.2374,20.1258,20.1914,337600.0
2008-07-08 14:00:00,30.79,31.04,30.77,31.04,303200.0,20.198,20.362,20.1849,20.362,303200.0
2008-07-08 14:30:00,31.03,31.28,30.96,31.25,686400.0,20.3554,20.5194,20.3095,20.4998,686400.0
2008-07-08 15:00:00,31.24,31.34,31.18,31.32,526200.0,20.4932,20.5588,20.4538,20.5457,526200.0
2008-07-08 15:30:00,31.32,31.47,31.18,31.38,1551200.0,20.5457,20.6441,20.4538,20.585,1551200.0
2008-07-09 09:30:00,31.42,31.55,30.98,31.05,509200.0,20.6113,20.6966,20.3226,20.3686,509200.0
2008-07-09 10:00:00,31.04,31.33,30.99,31.29,552600.0,20.362,20.5522,20.3292,20.526,552600.0
2008-07-09 10:30:00,31.29,31.37,31.1,31.28,342200.0,20.526,20.5785,20.4014,20.5194,342200.0
2008-07-09 11:00:00,31.28,31.39,31.21,31.35,330000.0,20.5194,20.5916,20.4735,20.5654,330000.0
2008-07-09 11:30:00,31.36,31.36,31.07,31.25,234800.0,20.5719,20.5719,20.3817,20.4998,234800.0
2008-07-09 12:00:00,31.27,31.27,31.13,31.18,257800.0,20.5129,20.5129,20.421,20.4538,257800.0
2008-07-09 12:30:00,31.17,31.23,31.11,31.11,243000.0,20.4473,20.4866,20.4079,20.4079,243000.0
2008-07-09 13:00:00,31.11,31.13,31.0,31.06,254400.0,20.4079,20.421,20.3358,20.3751,254400.0
2008-07-09 13:30:00,31.08,31.17,31.06,31.13,167400.0,20.3882,20.4473,20.3751,20.421,167400.0
2008-07-09 14:00:00,31.12,31.18,30.99,31.05,315200.0,20.4145,20.4538,20.3292,20.3686,315200.0
2008-07-09 14:30:00,31.03,31.1,30.86,30.9,429800.0,20.3554,20.4014,20.2439,20.2702,429800.0
2008-07-09 15:00:00,30.88,30.89,30.7,30.72,571600.0,20.257,20.2636,20.139,20.1521,571600.0
2008-07-09 15:30:00,30.72,30.8,30.47,30.58,1347000.0,20.1521,20.2046,19.9881,20.0602,1347000.0
2008-07-10 09:30:00,30.49,31.1,30.49,30.88,531000.0,20.0012,20.4014,20.0012,20.257,531000.0
2008-07-10 10:00:00,30.85,31.09,30.6,31.05,400200.0,20.2374,20.3948,20.0734,20.3686,400200.0
2008-07-10 10:30:00,31.06,31.08,30.71,30.74,426800.0,20.3751,20.3882,20.1455,20.1652,426800.0
2008-07-10 11:00:00,30.75,31.03,30.71,30.87,271800.0,20.1718,20.3554,20.1455,20.2505,271800.0
2008-07-10 11:30:00,30.88,31.03,30.79,30.87,328000.0,20.257,20.3554,20.198,20.2505,328000.0
2008-07-10 12:00:00,30.88,30.94,30.69,30.76,238200.0,20.257,20.2964,20.1324,20.1783,238200.0
2008-07-10 12:30:00,30.77,30.82,30.61,30.66,184400.0,20.1849,20.2177,20.0799,20.1127,184400.0
2008-07-10 13:00:00,30.66,30.83,30.64,30.8,184400.0,20.1127,20.2242,20.0996,20.2046,184400.0
2008-07-10 13:30:00,30.8,30.85,30.7,30.71,319400.0,20.2046,20.2374,20.139,20.1455,319400.0
2008-07-10 14:00:00,30.72,30.75,30.36,30.46,554400.0,20.1521,20.1718,19.9159,19.9815,554400.0
2008-07-10 14:30:00,30.43,30.59,30.33,30.43,608600.0,19.9618,20.0668,19.8962,19.9618,608600.0
2008-07-10 15:00:00,30.44,30.65,30.44,30.52,723200.0,19.9684,20.1062,19.9684,20.0209,723200.0
2008-07-10 15:30:00,30.53,30.73,30.43,30.7,962800.0,20.0274,20.1586,19.9618,20.139,962800.0
2008-07-11 09:30:00,30.39,30.79,30.18,30.47,609400.0,19.9356,20.198,19.7978,19.9881,609400.0
2008-07-11 10:00:00,30.49,30.64,30.17,30.29,380200.0,20.0012,20.0996,19.7913,19.87,380200.0
2008-07-11 10:30:00,30.3,30.64,30.15,30.53,479400.0,19.8766,20.0996,19.7782,20.0274,479400.0
2008-07-11 11:00:00,30.53,30.65,30.27,30.29,487200.0,20.0274,20.1062,19.8569,19.87,487200.0
2008-07-11 11:30:00,30.3,30.41,30.06,30.36,515400.0,19.8766,19.9487,19.7191,19.9159,515400.0
2008-07-11 12:00:00,30.36,30.48,30.23,30.46,325800.0,19.9159,19.9946,19.8306,19.9815,325800.0
2008-07-11 12:30:00,30.46,30.48,30.34,30.42,277200.0,19.9815,19.9946,19.9028,19.9553,277200.0
2008-07-11 13:00:00,30.41,30.48,30.26,30.4,213800.0,19.9487,19.9946,19.8503,19.9422,213800.0
2008-07-11 13:30:00,30.38,30.5,30.33,30.42,308000.0,19.929,20.0078,19.8962,19.9553,308000.0
2008-07-11 14:00:00,30.41,30.58,30.3,30.33,326400.0,19.9487,20.0602,19.8766,19.8962,326400.0
2008-07-11 14:30:00,30.33,30.8,30.24,30.73,576200.0,19.8962,20.2046,19.8372,20.1586,576200.0
2008-07-11 15:00:00,30.73,30.93,30.33,30.43,634400.0,20.1586,20.2898,19.8962,19.9618,634400.0
2008-07-11 15:30:00,30.41,30.43,30.2,30.41,1055200.0,19.9487,19.9618,19.811,19.9487,1055200.0
2008-07-14 09:30:00,30.67,30.84,30.43,30.47,483600.0,20.1193,20.2308,19.9618,19.9881,483600.0
2008-07-14 10:00:00,30.47,30.64,30.28,30.43,343400.0,19.9881,20.0996,19.8634,19.9618,343400.0
2008-07-14 10:30:00,30.42,30.65,30.35,30.61,300200.0,19.9553,20.1062,19.9094,20.0799,300200.0
2008-07-14 11:00:00,30.61,30.65,30.31,30.42,321200.0,20.0799,20.1062,19.8831,19.9553,321200.0
2008-07-14 11:30:00,30.42,30.49,30.14,30.27,336400.0,19.9553,20.0012,19.7716,19.8569,336400.0
2008-07-14 12:00:00,30.27,30.38,30.17,30.27,275400.0,19.8569,19.929,19.7913,19.8569,275400.0
2008-07-14 12:30:00,30.25,30.29,30.11,30.16,211800.0,19.8438,19.87,19.7519,19.7847,211800.0
2008-07-14 13:00:00,30.16,30.16,29.98,30.11,236200.0,19.7847,19.7847,19.6666,19.7519,236200.0
2008-07-14 13:30:00,30.11,30.22,30.04,30.13,234000.0,19.7519,19.8241,19.706,19.765,234000.0
2008-07-14 14:00:00,30.14,30.23,30.0,30.14,324000.0,19.7716,19.8306,19.6798,19.7716,324000.0
2008-07-14 14:30:00,30.14,30.24,30.05,30.12,365000.0,19.7716,19.8372,19.7126,19.7585,365000.0
2008-07-14 15:00:00,30.13,30.35,30.05,30.25,365600.0,19.765,19.9094,19.7126,19.8438,365600.0
2008-07-14 15:30:00,30.25,30.39,30.0,30.05,981600.0,19.8438,19.9356,19.6798,19.7126,981600.0
2008-07-15 09:30:00,30.02,30.02,29.03,29.04,1134000.0,19.6929,19.6929,19.0435,19.05,1134000.0
2008-07-15 10:00:00,29.05,29.09,28.66,28.8,1485000.0,19.0566,19.0828,18.8007,18.8926,1485000.0
2008-07-15 10:30:00,28.79,29.14,28.71,29.02,1193400.0,18.886,19.1156,18.8335,19.0369,1193400.0
2008-07-15 11:00:00,29.02,29.38,28.99,29.18,1153200.0,19.0369,19.273,19.0172,19.1419,1153200.0
2008-07-15 11:30:00,29.17,29.64,29.0,29.56,647800.0,19.1353,19.4436,19.0238,19.3911,647800.0
2008-07-15 12:00:00,29.56,29.78,29.34,29.58,678400.0,19.3911,19.5354,19.2468,19.4042,678400.0
2008-07-15 12:30:00,29.59,29.69,29.44,29.69,378600.0,19.4108,19.4764,19.3124,19.4764,378600.0
2008-07-15 13:00:00,29.7,29.84,29.36,29.41,633200.0,19.483,19.5748,19.2599,19.2927,633200.0
2008-07-15 13:30:00,29.41,29.53,29.33,29.43,357000.0,19.2927,19.3714,19.2402,19.3058,357000.0
2008-07-15 14:00:00,29.44,29.54,29.25,29.45,492600.0,19.3124,19.378,19.1878,19.319,492600.0
2008-07-15 14:30:00,29.45,29.61,29.43,29.57,412200.0,19.319,19.4239,19.3058,19.3977,412200.0
2008-07-15 15:00:00,29.59,29.72,29.28,29.28,755400.0,19.4108,19.4961,19.2074,19.2074,755400.0
2008-07-15 15:30:00,29.31,29.38,28.98,29.0,1406400.0,19.2271,19.273,19.0107,19.0238,1406400.0
2008-07-16 09:30:00,29.08,29.33,28.67,29.14,563200.0,19.0763,19.2402,18.8073,19.1156,563200.0
2008-07-16 10:00:00,29.14,29.14,28.82,28.89,450200.0,19.1156,19.1156,18.9057,18.9516,450200.0
2008-07-16 10:30:00,28.89,29.43,28.86,29.23,584000.0,18.9516,19.3058,18.9319,19.1746,584000.0
2008-07-16 11:00:00,29.22,29.5,29.21,29.41,813400.0,19.1681,19.3518,19.1615,19.2927,813400.0
2008-07-16 11:30:00,29.43,29.49,29.23,29.33,284800.0,19.3058,19.3452,19.1746,19.2402,284800.0
2008-07-16 12:00:00,29.33,29.51,29.27,29.5,229000.0,19.2402,19.3583,19.2009,19.3518,229000.0
2008-07-16 12:30:00,29.49,29.52,29.27,29.39,208400.0,19.3452,19.3649,19.2009,19.2796,208400.0
2008-07-16 13:00:00,29.36,29.47,29.32,29.38,190400.0,19.2599,19.3321,19.2337,19.273,190400.0
2008-07-16 13:30:00,29.38,29.45,29.23,29.36,241200.0,19.273,19.319,19.1746,19.2599,241200.0
2008-07-16 14:00:00,29.36,29.48,29.21,29.41,350400.0,19.2599,19.3386,19.1615,19.2927,350400.0
2008-07-16 14:30:00,29.43,29.53,29.3,29.35,618000.0,19.3058,19.3714,19.2206,19.2534,618000.0
2008-07-16 15:00:00,29.35,29.46,29.23,29.36,692000.0,19.2534,19.3255,19.1746,19.2599,692000.0
2008-07-16 15:30:00,29.36,29.83,29.36,29.8,1750200.0,19.2599,19.5682,19.2599,19.5486,1750200.0
2008-07-17 09:30:00,30.62,30.84,29.46,29.49,1243400.0,20.0865,20.2308,19.3255,19.3452,1243400.0
2008-07-17 10:00:00,29.49,29.98,29.47,29.82,987400.0,19.3452,19.6666,19.3321,19.5617,987400.0
2008-07-17 10:30:00,29.82,30.05,29.71,29.84,609400.0,19.5617,19.7126,19.4895,19.5748,609400.0
2008-07-17 11:00:00,29.85,29.93,29.55,29.81,842400.0,19.5814,19.6338,19.3846,19.5551,842400.0
2008-07-17 11:30:00,29.82,29.88,29.68,29.8,575400.0,19.5617,19.601,19.4698,19.5486,575400.0
2008-07-17 12:00:00,29.79,29.83,29.65,29.81,272600.0,19.542,19.5682,19.4502,19.5551,272600.0
2008-07-17 12:30:00,29.8,29.83,29.69,29.79,311600.0,19.5486,19.5682,19.4764,19.542,311600.0
2008-07-17 13:00:00,29.79,30.0,29.72,29.93,510200.0,19.542,19.6798,19.4961,19.6338,510200.0
2008-07-17 13:30:00,29.93,30.06,29.84,29.88,526200.0,19.6338,19.7191,19.5748,19.601,526200.0
2008-07-17 14:00:00,29.88,30.06,29.82,30.0,436000.0,19.601,19.7191,19.5617,19.6798,436000.0
2008-07-17 14:30:00,30.0,30.0,29.61,29.74,496000.0,19.6798,19.6798,19.4239,19.5092,496000.0
2008-07-17 15:00:00,29.74,29.84,29.68,29.74,624200.0,19.5092,19.5748,19.4698,19.5092,624200.0
2008-07-17 15:30:00,29.73,29.99,29.54,29.83,1363200.0,19.5026,19.6732,19.378,19.5682,1363200.0
2008-07-18 09:30:00,30.13,30.68,29.5,29.89,1759400.0,19.765,20.1258,19.3518,19.6076,1759400.0
2008-07-18 10:00:00,29.89,29.91,29.62,29.82,553800.0,19.6076,19.6207,19.4305,19.5617,553800.0
2008-07-18 10:30:00,29.83,29.85,29.69,29.84,451600.0,19.5682,19.5814,19.4764,19.5748,451600.0
2008-07-18 11:00:00,29.84,30.02,29.76,29.85,452400.0,19.5748,19.6929,19.5223,19.5814,452400.0
2008-07-18 11:30:00,29.84,29.96,29.79,29.84,482800.0,19.5748,19.6535,19.542,19.5748,482800.0
2008-07-18 12:00:00,29.83,29.92,29.75,29.78,345600.0,19.5682,19.6273,19.5158,19.5354,345600.0
2008-07-18 12:30:00,29.78,29.86,29.73,29.77,270400.0,19.5354,19.5879,19.5026,19.5289,270400.0
2008-07-18 13:00:00,29.77,29.98,29.74,29.95,471800.0,19.5289,19.6666,19.5092,19.647,471800.0
2008-07-18 13:30:00,29.95,30.08,29.86,29.9,406600.0,19.647,19.7322,19.5879,19.6142,406600.0
2008-07-18 14:00:00,29.89,30.06,29.85,30.02,380600.0,19.6076,19.7191,19.5814,19.6929,380600.0
2008-07-18 14:30:00,30.04,30.07,29.91,29.96,308200.0,19.706,19.7257,19.6207,19.6535,308200.0
2008-07-18 15:00:00,29.97,30.09,29.92,30.05,367000.0,19.6601,19.7388,19.6273,19.7126,367000.0
2008-07-18 15:30:00,30.05,30.35,30.02,30.17,921800.0,19.7126,19.9094,19.6929,19.7913,921800.0
2008-07-21 09:30:00,30.17,30.19,29.64,29.75,553200.0,19.7913,19.8044,19.4436,19.5158,553200.0
2008-07-21 10:00:00,29.77,29.77,29.36,29.6,894200.0,19.5289,19.5289,19.2599,19.4174,894200.0
2008-07-21 10:30:00,29.6,29.72,29.54,29.68,426000.0,19.4174,19.4961,19.378,19.4698,426000.0
2008-07-21 11:00:00,29.67,29.84,29.54,29.7,374400.0,19.4633,19.5748,19.378,19.483,374400.0
2008-07-21 11:30:00,29.7,29.75,29.53,29.6,263200.0,19.483,19.5158,19.3714,19.4174,263200.0
2008-07-21 12:00:00,29.6,29.77,29.6,29.71,240800.0,19.4174,19.5289,19.4174,19.4895,240800.0
2008-07-21 12:30:00,29.72,29.86,29.72,29.8,174600.0,19.4961,19.5879,19.4961,19.5486,174600.0
2008-07-21 13:00:00,29.79,29.91,29.75,29.85,175200.0,19.542,19.6207,19.5158,19.5814,175200.0
2008-07-21 13:30:00,29.85,29.9,29.81,29.85,195400.0,19.5814,19.6142,19.5551,19.5814,195400.0
2008-07-21 14:00:00,29.85,29.86,29.75,29.83,329000.0,19.5814,19.5879,19.5158,19.5682,329000.0
2008-07-21 14:30:00,29.82,29.83,29.6,29.61,257200.0,19.5617,19.5682,19.4174,19.4239,257200.0
2008-07-21 15:00:00,29.63,29.68,29.56,29.61,341400.0,19.437,19.4698,19.3911,19.4239,341400.0
2008-07-21 15:30:00,29.61,29.7,29.55,29.69,1049800.0,19.4239,19.483,19.3846,19.4764,1049800.0
2008-07-22 09:30:00,29.55,29.75,29.21,29.57,721800.0,19.3846,19.5158,19.1615,19.3977,721800.0
2008-07-22 10:00:00,29.59,29.7,29.38,29.43,472400.0,19.4108,19.483,19.273,19.3058,472400.0
2008-07-22 10:30:00,29.45,29.56,29.35,29.38,357000.0,19.319,19.3911,19.2534,19.273,357000.0
2008-07-22 11:00:00,29.39,29.61,29.34,29.5,649800.0,19.2796,19.4239,19.2468,19.3518,649800.0
2008-07-22 11:30:00,29.5,29.58,29.32,29.4,377400.0,19.3518,19.4042,19.2337,19.2862,377400.0
2008-07-22 12:00:00,29.39,29.52,29.33,29.36,374800.0,19.2796,19.3649,19.2402,19.2599,374800.0
2008-07-22 12:30:00,29.36,29.48,29.33,29.46,403000.0,19.2599,19.3386,19.2402,19.3255,403000.0
2008-07-22 13:00:00,29.46,29.49,29.4,29.42,455800.0,19.3255,19.3452,19.2862,19.2993,455800.0
2008-07-22 13:30:00,29.42,29.57,29.41,29.55,541000.0,19.2993,19.3977,19.2927,19.3846,541000.0
2008-07-22 14:00:00,29.55,29.58,29.38,29.58,555000.0,19.3846,19.4042,19.273,19.4042,555000.0
2008-07-22 14:30:00,29.58,29.86,29.53,29.84,503800.0,19.4042,19.5879,19.3714,19.5748,503800.0
2008-07-22 15:00:00,29.84,29.93,29.75,29.86,757600.0,19.5748,19.6338,19.5158,19.5879,757600.0
2008-07-22 15:30:00,29.86,30.4,29.79,30.27,2173200.0,19.5879,19.9422,19.542,19.8569,2173200.0
2008-07-23 09:30:00,30.56,30.56,29.72,29.92,849600.0,20.0471,20.0471,19.4961,19.6273,849600.0
2008-07-23 10:00:00,29.92,30.13,29.78,29.81,962400.0,19.6273,19.765,19.5354,19.5551,962400.0
2008-07-23 10:30:00,29.81,30.07,29.73,29.9,658400.0,19.5551,19.7257,19.5026,19.6142,658400.0
2008-07-23 11:00:00,29.89,30.17,29.79,30.13,561400.0,19.6076,19.7913,19.542,19.765,561400.0
2008-07-23 11:30:00,30.13,30.28,30.03,30.06,557400.0,19.765,19.8634,19.6994,19.7191,557400.0
2008-07-23 12:00:00,30.06,30.17,29.87,30.06,508800.0,19.7191,19.7913,19.5945,19.7191,508800.0
2008-07-23 12:30:00,30.05,30.16,30.0,30.1,340200.0,19.7126,19.7847,19.6798,19.7454,340200.0
2008-07-23 13:00:00,30.11,30.22,30.09,30.18,355400.0,19.7519,19.8241,19.7388,19.7978,355400.0
2008-07-23 13:30:00,30.18,30.28,29.98,30.07,495400.0,19.7978,19.8634,19.6666,19.7257,495400.0
2008-07-23 14:00:00,30.06,30.38,30.02,30.38,463800.0,19.7191,19.929,19.6929,19.929,463800.0
2008-07-23 14:30:00,30.38,30.45,30.11,30.24,444600.0,19.929,19.975,19.7519,19.8372,444600.0
2008-07-23 15:00:00,30.23,30.34,30.17,30.24,579800.0,19.8306,19.9028,19.7913,19.8372,579800.0
2008-07-23 15:30:00,30.23,30.28,30.07,30.11,1125600.0,19.8306,19.8634,19.7257,19.7519,1125600.0
2008-07-24 09:30:00,28.7,28.7,27.23,27.76,6102600.0,18.827,18.827,17.8627,18.2103,6102600.0
2008-07-24 10:00:00,27.76,27.77,27.41,27.64,2309600.0,18.2103,18.2169,17.9807,18.1316,2309600.0
2008-07-24 10:30:00,27.64,27.91,27.63,27.82,2391400.0,18.1316,18.3087,18.1251,18.2497,2391400.0
2008-07-24 11:00:00,27.81,27.88,27.5,27.5,2613000.0,18.2431,18.2891,18.0398,18.0398,2613000.0
2008-07-24 11:30:00,27.51,27.56,27.43,27.45,2514200.0,18.0463,18.0791,17.9939,18.007,2514200.0
2008-07-24 12:00:00,27.46,27.92,27.25,27.51,1919000.0,18.0135,18.3153,17.8758,18.0463,1919000.0
2008-07-24 12:30:00,27.5,27.56,27.39,27.46,1143200.0,18.0398,18.0791,17.9676,18.0135,1143200.0
2008-07-24 13:00:00,27.46,27.46,27.25,27.27,908600.0,18.0135,18.0135,17.8758,17.8889,908600.0
2008-07-24 13:30:00,27.27,27.3,27.1,27.15,1182000.0,17.8889,17.9086,17.7774,17.8102,1182000.0
2008-07-24 14:00:00,27.15,27.16,26.7,26.7,1682000.0,17.8102,17.8167,17.515,17.515,1682000.0
2008-07-24 14:30:00,26.7,26.79,26.45,26.59,2013400.0,17.515,17.574,17.351,17.4428,2013400.0
2008-07-24 15:00:00,26.59,26.86,26.56,26.75,2455200.0,17.4428,17.6199,17.4232,17.5478,2455200.0
2008-07-24 15:30:00,26.75,26.76,26.45,26.53,2961800.0,17.5478,17.5543,17.351,17.4035,2961800.0
2008-07-25 09:30:00,26.95,27.68,26.84,27.59,2762600.0,17.679,18.1579,17.6068,18.0988,2762600.0
2008-07-25 10:00:00,27.59,27.92,27.59,27.68,2000200.0,18.0988,18.3153,18.0988,18.1579,2000200.0
2008-07-25 10:30:00,27.68,27.73,27.44,27.53,1594000.0,18.1579,18.1907,18.0004,18.0595,1594000.0
2008-07-25 11:00:00,27.53,27.54,27.4,27.41,796000.0,18.0595,18.066,17.9742,17.9807,796000.0
2008-07-25 11:30:00,27.41,27.46,27.33,27.39,930400.0,17.9807,18.0135,17.9283,17.9676,930400.0
2008-07-25 12:00:00,27.39,27.45,27.38,27.41,514000.0,17.9676,18.007,17.9611,17.9807,514000.0
2008-07-25 12:30:00,27.41,27.45,27.34,27.41,699400.0,17.9807,18.007,17.9348,17.9807,699400.0
2008-07-25 13:00:00,27.41,27.5,27.36,27.45,581800.0,17.9807,18.0398,17.9479,18.007,581800.0
2008-07-25 13:30:00,27.45,27.47,27.3,27.34,546400.0,18.007,18.0201,17.9086,17.9348,546400.0
2008-07-25 14:00:00,27.34,27.5,27.34,27.49,460000.0,17.9348,18.0398,17.9348,18.0332,460000.0
2008-07-25 14:30:00,27.49,27.61,27.47,27.61,887200.0,18.0332,18.1119,18.0201,18.1119,887200.0
2008-07-25 15:00:00,27.6,27.61,27.46,27.48,868800.0,18.1054,18.1119,18.0135,18.0267,868800.0
2008-07-25 15:30:00,27.47,27.48,27.3,27.46,1547200.0,18.0201,18.0267,17.9086,18.0135,1547200.0
2008-07-28 09:30:00,27.63,28.15,27.5,27.68,1139800.0,18.1251,18.4662,18.0398,18.1579,1139800.0
2008-07-28 10:00:00,27.68,27.77,27.54,27.64,569800.0,18.1579,18.2169,18.066,18.1316,569800.0
2008-07-28 10:30:00,27.64,27.64,27.34,27.34,470600.0,18.1316,18.1316,17.9348,17.9348,470600.0
2008-07-28 11:00:00,27.36,27.49,27.3,27.45,580000.0,17.9479,18.0332,17.9086,18.007,580000.0
2008-07-28 11:30:00,27.45,27.45,27.3,27.37,424000.0,18.007,18.007,17.9086,17.9545,424000.0
2008-07-28 12:00:00,27.38,27.52,27.36,27.36,376600.0,17.9611,18.0529,17.9479,17.9479,376600.0
2008-07-28 12:30:00,27.36,27.43,27.2,27.28,182800.0,17.9479,17.9939,17.843,17.8955,182800.0
2008-07-28 13:00:00,27.28,27.36,27.21,27.28,204000.0,17.8955,17.9479,17.8495,17.8955,204000.0
2008-07-28 13:30:00,27.28,27.3,27.18,27.18,224000.0,17.8955,17.9086,17.8299,17.8299,224000.0
2008-07-28 14:00:00,27.19,27.25,27.13,27.17,304200.0,17.8364,17.8758,17.7971,17.8233,304200.0
2008-07-28 14:30:00,27.18,27.38,27.11,27.2,669800.0,17.8299,17.9611,17.7839,17.843,669800.0
2008-07-28 15:00:00,27.2,27.25,27.11,27.19,628800.0,17.843,17.8758,17.7839,17.8364,628800.0
2008-07-28 15:30:00,27.2,27.22,27.0,27.15,1603600.0,17.843,17.8561,17.7118,17.8102,1603600.0
2008-07-29 09:30:00,27.49,27.77,27.11,27.41,952600.0,18.0332,18.2169,17.7839,17.9807,952600.0
2008-07-29 10:00:00,27.42,27.53,27.32,27.32,805000.0,17.9873,18.0595,17.9217,17.9217,805000.0
2008-07-29 10:30:00,27.33,27.47,27.3,27.34,631400.0,17.9283,18.0201,17.9086,17.9348,631400.0
2008-07-29 11:00:00,27.34,27.42,27.25,27.4,462400.0,17.9348,17.9873,17.8758,17.9742,462400.0
2008-07-29 11:30:00,27.41,27.55,27.37,27.49,741400.0,17.9807,18.0726,17.9545,18.0332,741400.0
2008-07-29 12:00:00,27.49,27.57,27.42,27.49,804000.0,18.0332,18.0857,17.9873,18.0332,804000.0
2008-07-29 12:30:00,27.5,27.53,27.43,27.5,511000.0,18.0398,18.0595,17.9939,18.0398,511000.0
2008-07-29 13:00:00,27.5,27.5,27.43,27.44,429600.0,18.0398,18.0398,17.9939,18.0004,429600.0
2008-07-29 13:30:00,27.45,27.47,27.39,27.45,558400.0,18.007,18.0201,17.9676,18.007,558400.0
2008-07-29 14:00:00,27.45,27.53,27.36,27.51,695200.0,18.007,18.0595,17.9479,18.0463,695200.0
2008-07-29 14:30:00,27.52,27.55,27.38,27.53,722400.0,18.0529,18.0726,17.9611,18.0595,722400.0
2008-07-29 15:00:00,27.53,27.72,27.46,27.68,1080400.0,18.0595,18.1841,18.0135,18.1579,1080400.0
2008-07-29 15:30:00,27.68,27.89,27.48,27.86,2206000.0,18.1579,18.2956,18.0267,18.2759,2206000.0
2008-07-30 09:30:00,28.4,28.56,27.7,27.91,938400.0,18.6302,18.7351,18.171,18.3087,938400.0
2008-07-30 10:00:00,27.92,28.1,27.9,27.93,552800.0,18.3153,18.4334,18.3022,18.3219,552800.0
2008-07-30 10:30:00,27.93,28.04,27.81,27.86,843400.0,18.3219,18.394,18.2431,18.2759,843400.0
2008-07-30 11:00:00,27.88,28.02,27.82,27.95,613000.0,18.2891,18.3809,18.2497,18.335,613000.0
2008-07-30 11:30:00,27.96,27.99,27.85,27.87,541800.0,18.3415,18.3612,18.2694,18.2825,541800.0
2008-07-30 12:00:00,27.88,27.91,27.71,27.74,462400.0,18.2891,18.3087,18.1775,18.1972,462400.0
2008-07-30 12:30:00,27.74,27.74,27.49,27.58,423000.0,18.1972,18.1972,18.0332,18.0923,423000.0
2008-07-30 13:00:00,27.59,27.63,27.48,27.53,767000.0,18.0988,18.1251,18.0267,18.0595,767000.0
2008-07-30 13:30:00,27.53,27.61,27.44,27.51,572000.0,18.0595,18.1119,18.0004,18.0463,572000.0
2008-07-30 14:00:00,27.5,27.56,27.45,27.55,618600.0,18.0398,18.0791,18.007,18.0726,618600.0
2008-07-30 14:30:00,27.55,27.59,27.43,27.44,808600.0,18.0726,18.0988,17.9939,18.0004,808600.0
2008-07-30 15:00:00,27.45,27.69,27.44,27.67,684000.0,18.007,18.1644,18.0004,18.1513,684000.0
2008-07-30 15:30:00,27.67,27.78,27.6,27.61,2400600.0,18.1513,18.2235,18.1054,18.1119,2400600.0
2008-07-31 09:30:00,27.47,27.96,27.47,27.87,841000.0,18.0201,18.3415,18.0201,18.2825,841000.0
2008-07-31 10:00:00,27.86,28.03,27.73,27.77,846000.0,18.2759,18.3875,18.1907,18.2169,846000.0
2008-07-31 10:30:00,27.77,27.84,27.68,27.78,793800.0,18.2169,18.2628,18.1579,18.2235,793800.0
2008-07-31 11:00:00,27.79,27.88,27.72,27.74,393200.0,18.23,18.2891,18.1841,18.1972,393200.0
2008-07-31 11:30:00,27.74,27.83,27.65,27.79,483600.0,18.1972,18.2563,18.1382,18.23,483600.0
2008-07-31 12:00:00,27.78,27.82,27.75,27.78,453000.0,18.2235,18.2497,18.2038,18.2235,453000.0
2008-07-31 12:30:00,27.78,27.99,27.78,27.95,505800.0,18.2235,18.3612,18.2235,18.335,505800.0
2008-07-31 13:00:00,27.95,28.09,27.92,28.02,557000.0,18.335,18.4268,18.3153,18.3809,557000.0
2008-07-31 13:30:00,28.02,28.08,27.99,28.0,487200.0,18.3809,18.4203,18.3612,18.3678,487200.0
2008-07-31 14:00:00,28.0,28.16,28.0,28.08,620000.0,18.3678,18.4727,18.3678,18.4203,620000.0
2008-07-31 14:30:00,28.08,28.17,28.02,28.09,805800.0,18.4203,18.4793,18.3809,18.4268,805800.0
2008-07-31 15:00:00,28.1,28.16,28.0,28.01,695600.0,18.4334,18.4727,18.3678,18.3743,695600.0
2008-07-31 15:30:00,28.0,28.03,27.76,27.82,1267200.0,18.3678,18.3875,18.2103,18.2497,1267200.0
2008-08-01 09:30:00,27.88,27.93,27.52,27.72,580000.0,18.2891,18.3219,18.0529,18.1841,580000.0
2008-08-01 10:00:00,27.7,27.77,27.33,27.36,642800.0,18.171,18.2169,17.9283,17.9479,642800.0
2008-08-01 10:30:00,27.35,27.46,27.32,27.42,402800.0,17.9414,18.0135,17.9217,17.9873,402800.0
2008-08-01 11:00:00,27.43,27.45,27.28,27.36,360200.0,17.9939,18.007,17.8955,17.9479,360200.0
2008-08-01 11:30:00,27.36,27.53,27.36,27.48,281800.0,17.9479,18.0595,17.9479,18.0267,281800.0
2008-08-01 12:00:00,27.47,27.5,27.33,27.36,297600.0,18.0201,18.0398,17.9283,17.9479,297600.0
2008-08-01 12:30:00,27.36,27.55,27.33,27.42,526400.0,17.9479,18.0726,17.9283,17.9873,526400.0
2008-08-01 13:00:00,27.42,27.56,27.4,27.55,243400.0,17.9873,18.0791,17.9742,18.0726,243400.0
2008-08-01 13:30:00,27.55,27.58,27.43,27.45,259600.0,18.0726,18.0923,17.9939,18.007,259600.0
2008-08-01 14:00:00,27.45,27.5,27.32,27.38,384200.0,18.007,18.0398,17.9217,17.9611,384200.0
2008-08-01 14:30:00,27.38,27.56,27.3,27.54,418000.0,17.9611,18.0791,17.9086,18.066,418000.0
2008-08-01 15:00:00,27.54,27.57,27.37,27.5,613600.0,18.066,18.0857,17.9545,18.0398,613600.0
2008-08-01 15:30:00,27.5,27.61,27.45,27.53,1060400.0,18.0398,18.1119,18.007,18.0595,1060400.0
2008-08-04 09:30:00,27.42,27.51,27.13,27.5,615800.0,17.9873,18.0463,17.7971,18.0398,615800.0
2008-08-04 10:00:00,27.48,27.5,27.33,27.39,490000.0,18.0267,18.0398,17.9283,17.9676,490000.0
2008-08-04 10:30:00,27.38,27.45,27.31,27.43,375600.0,17.9611,18.007,17.9151,17.9939,375600.0
2008-08-04 11:00:00,27.43,27.54,27.4,27.46,452400.0,17.9939,18.066,17.9742,18.0135,452400.0
2008-08-04 11:30:00,27.45,27.73,27.43,27.72,667800.0,18.007,18.1907,17.9939,18.1841,667800.0
2008-08-04 12:00:00,27.71,27.72,27.58,27.62,607000.0,18.1775,18.1841,18.0923,18.1185,607000.0
2008-08-04 12:30:00,27.61,27.65,27.46,27.47,395200.0,18.1119,18.1382,18.0135,18.0201,395200.0
2008-08-04 13:00:00,27.48,27.5,27.41,27.44,559600.0,18.0267,18.0398,17.9807,18.0004,559600.0
2008-08-04 13:30:00,27.44,27.54,27.42,27.52,696600.0,18.0004,18.066,17.9873,18.0529,696600.0
2008-08-04 14:00:00,27.51,27.55,27.46,27.5,303400.0,18.0463,18.0726,18.0135,18.0398,303400.0
2008-08-04 14:30:00,27.5,27.58,27.48,27.5,623400.0,18.0398,18.0923,18.0267,18.0398,623400.0
2008-08-04 15:00:00,27.5,27.54,27.4,27.4,570600.0,18.0398,18.066,17.9742,17.9742,570600.0
2008-08-04 15:30:00,27.41,27.48,27.28,27.3,1024400.0,17.9807,18.0267,17.8955,17.9086,1024400.0
2008-08-05 09:30:00,27.5,27.88,27.11,27.11,634000.0,18.0398,18.2891,17.7839,17.7839,634000.0
2008-08-05 10:00:00,27.1,27.33,27.08,27.1,657600.0,17.7774,17.9283,17.7643,17.7774,657600.0
2008-08-05 10:30:00,27.1,27.36,27.08,27.3,361800.0,17.7774,17.9479,17.7643,17.9086,361800.0
2008-08-05 11:00:00,27.32,27.34,27.25,27.32,428200.0,17.9217,17.9348,17.8758,17.9217,428200.0
2008-08-05 11:30:00,27.31,27.48,27.27,27.4,440200.0,17.9151,18.0267,17.8889,17.9742,440200.0
2008-08-05 12:00:00,27.4,27.5,27.36,27.49,387200.0,17.9742,18.0398,17.9479,18.0332,387200.0
2008-08-05 12:30:00,27.49,27.5,27.31,27.39,283600.0,18.0332,18.0398,17.9151,17.9676,283600.0
2008-08-05 13:00:00,27.4,27.47,27.35,27.45,353600.0,17.9742,18.0201,17.9414,18.007,353600.0
2008-08-05 13:30:00,27.45,27.51,27.38,27.47,525800.0,18.007,18.0463,17.9611,18.0201,525800.0
2008-08-05 14:00:00,27.46,27.61,27.35,27.49,685200.0,18.0135,18.1119,17.9414,18.0332,685200.0
2008-08-05 14:30:00,27.48,27.74,27.3,27.65,884600.0,18.0267,18.1972,17.9086,18.1382,884600.0
2008-08-05 15:00:00,27.66,27.7,27.58,27.63,744800.0,18.1447,18.171,18.0923,18.1251,744800.0
2008-08-05 15:30:00,27.63,27.75,27.58,27.66,1986400.0,18.1251,18.2038,18.0923,18.1447,1986400.0
2008-08-06 09:30:00,27.67,27.77,26.86,27.15,1064400.0,18.1513,18.2169,17.6199,17.8102,1064400.0
2008-08-06 10:00:00,27.15,27.32,27.14,27.29,465200.0,17.8102,17.9217,17.8036,17.902,465200.0
2008-08-06 10:30:00,27.28,27.42,27.21,27.25,485800.0,17.8955,17.9873,17.8495,17.8758,485800.0
2008-08-06 11:00:00,27.24,27.37,27.23,27.36,374800.0,17.8692,17.9545,17.8627,17.9479,374800.0
2008-08-06 11:30:00,27.36,27.38,27.08,27.09,423000.0,17.9479,17.9611,17.7643,17.7708,423000.0
2008-08-06 12:00:00,27.1,27.11,26.96,27.02,622200.0,17.7774,17.7839,17.6855,17.7249,622200.0
2008-08-06 12:30:00,27.01,27.02,26.85,26.92,508800.0,17.7183,17.7249,17.6134,17.6593,508800.0
2008-08-06 13:00:00,26.91,26.91,26.79,26.88,365800.0,17.6527,17.6527,17.574,17.6331,365800.0
2008-08-06 13:30:00,26.89,26.98,26.86,26.93,570600.0,17.6396,17.6987,17.6199,17.6659,570600.0
2008-08-06 14:00:00,26.93,27.03,26.88,26.89,507400.0,17.6659,17.7315,17.6331,17.6396,507400.0
2008-08-06 14:30:00,26.89,27.01,26.89,26.95,785000.0,17.6396,17.7183,17.6396,17.679,785000.0
2008-08-06 15:00:00,26.96,27.01,26.95,26.95,739200.0,17.6855,17.7183,17.679,17.679,739200.0
2008-08-06 15:30:00,26.95,27.14,26.92,27.12,1449800.0,17.679,17.8036,17.6593,17.7905,1449800.0
2008-08-07 09:30:00,26.83,26.98,26.65,26.97,602000.0,17.6003,17.6987,17.4822,17.6921,602000.0
2008-08-07 10:00:00,26.97,27.15,26.93,27.09,575600.0,17.6921,17.8102,17.6659,17.7708,575600.0
2008-08-07 10:30:00,27.09,27.13,27.03,27.07,605400.0,17.7708,17.7971,17.7315,17.7577,605400.0
2008-08-07 11:00:00,27.06,27.11,27.0,27.06,492800.0,17.7511,17.7839,17.7118,17.7511,492800.0
2008-08-07 11:30:00,27.05,27.12,27.03,27.06,448000.0,17.7446,17.7905,17.7315,17.7511,448000.0
2008-08-07 12:00:00,27.06,27.17,27.02,27.17,702200.0,17.7511,17.8233,17.7249,17.8233,702200.0
2008-08-07 12:30:00,27.17,27.4,27.16,27.38,420600.0,17.8233,17.9742,17.8167,17.9611,420600.0
2008-08-07 13:00:00,27.37,27.42,27.35,27.38,437800.0,17.9545,17.9873,17.9414,17.9611,437800.0
2008-08-07 13:30:00,27.39,27.49,27.39,27.41,419200.0,17.9676,18.0332,17.9676,17.9807,419200.0
2008-08-07 14:00:00,27.41,27.43,27.26,27.27,484200.0,17.9807,17.9939,17.8823,17.8889,484200.0
2008-08-07 14:30:00,27.28,27.32,27.11,27.11,728000.0,17.8955,17.9217,17.7839,17.7839,728000.0
2008-08-07 15:00:00,27.11,27.22,27.11,27.16,1115200.0,17.7839,17.8561,17.7839,17.8167,1115200.0
2008-08-07 15:30:00,27.16,27.17,26.92,27.07,2074200.0,17.8167,17.8233,17.6593,17.7577,2074200.0
2008-08-08 09:30:00,27.05,27.42,26.89,27.38,474800.0,17.7446,17.9873,17.6396,17.9611,474800.0
2008-08-08 10:00:00,27.39,27.75,27.37,27.68,603600.0,17.9676,18.2038,17.9545,18.1579,603600.0
2008-08-08 10:30:00,27.68,27.71,27.6,27.66,404600.0,18.1579,18.1775,18.1054,18.1447,404600.0
2008-08-08 11:00:00,27.66,27.72,27.59,27.68,457800.0,18.1447,18.1841,18.0988,18.1579,457800.0
2008-08-08 11:30:00,27.67,27.73,27.64,27.64,409800.0,18.1513,18.1907,18.1316,18.1316,409800.0
2008-08-08 12:00:00,27.64,27.75,27.64,27.67,425400.0,18.1316,18.2038,18.1316,18.1513,425400.0
2008-08-08 12:30:00,27.67,27.75,27.66,27.66,407200.0,18.1513,18.2038,18.1447,18.1447,407200.0
2008-08-08 13:00:00,27.66,27.83,27.63,27.8,262800.0,18.1447,18.2563,18.1251,18.2366,262800.0
2008-08-08 13:30:00,27.8,27.86,27.78,27.82,405200.0,18.2366,18.2759,18.2235,18.2497,405200.0
2008-08-08 14:00:00,27.82,27.95,27.77,27.95,479000.0,18.2497,18.335,18.2169,18.335,479000.0
2008-08-08 14:30:00,27.95,28.0,27.9,27.91,452200.0,18.335,18.3678,18.3022,18.3087,452200.0
2008-08-08 15:00:00,27.92,27.99,27.8,27.83,912800.0,18.3153,18.3612,18.2366,18.2563,912800.0
2008-08-08 15:30:00,27.83,27.93,27.75,27.75,1791600.0,18.2563,18.3219,18.2038,18.2038,1791600.0
2008-08-11 09:30:00,27.8,27.98,27.5,27.98,708800.0,18.2366,18.3547,18.0398,18.3547,708800.0
2008-08-11 10:00:00,27.97,28.01,27.88,27.99,499000.0,18.3481,18.3743,18.2891,18.3612,499000.0
2008-08-11 10:30:00,27.99,28.2,27.98,28.2,511200.0,18.3612,18.499,18.3547,18.499,511200.0
2008-08-11 11:00:00,28.2,28.31,28.17,28.29,497400.0,18.499,18.5711,18.4793,18.558,497400.0
2008-08-11 11:30:00,28.3,28.38,28.25,28.32,496200.0,18.5646,18.6171,18.5318,18.5777,496200.0
2008-08-11 12:00:00,28.33,28.41,28.29,28.41,375200.0,18.5843,18.6367,18.558,18.6367,375200.0
2008-08-11 12:30:00,28.41,28.46,28.39,28.43,336600.0,18.6367,18.6695,18.6236,18.6499,336600.0
2008-08-11 13:00:00,28.43,28.43,28.22,28.3,529600.0,18.6499,18.6499,18.5121,18.5646,529600.0
2008-08-11 13:30:00,28.3,28.36,28.22,28.23,774000.0,18.5646,18.6039,18.5121,18.5187,774000.0
2008-08-11 14:00:00,28.23,28.24,27.96,28.07,560200.0,18.5187,18.5252,18.3415,18.4137,560200.0
2008-08-11 14:30:00,28.06,28.08,27.86,27.96,639600.0,18.4071,18.4203,18.2759,18.3415,639600.0
2008-08-11 15:00:00,27.96,28.1,27.86,27.94,592400.0,18.3415,18.4334,18.2759,18.3284,592400.0
2008-08-11 15:30:00,27.93,28.06,27.81,28.03,1067600.0,18.3219,18.4071,18.2431,18.3875,1067600.0
2008-08-12 09:30:00,27.86,28.0,27.55,27.79,360600.0,18.2759,18.3678,18.0726,18.23,360600.0
2008-08-12 10:00:00,27.82,27.98,27.76,27.86,520000.0,18.2497,18.3547,18.2103,18.2759,520000.0
2008-08-12 10:30:00,27.86,27.98,27.81,27.98,417800.0,18.2759,18.3547,18.2431,18.3547,417800.0
2008-08-12 11:00:00,27.98,28.06,27.98,28.01,399000.0,18.3547,18.4071,18.3547,18.3743,399000.0
2008-08-12 11:30:00,28.02,28.04,27.95,27.98,285200.0,18.3809,18.394,18.335,18.3547,285200.0
2008-08-12 12:00:00,27.98,28.11,27.93,28.09,308000.0,18.3547,18.4399,18.3219,18.4268,308000.0
2008-08-12 12:30:00,28.09,28.1,27.98,28.04,160800.0,18.4268,18.4334,18.3547,18.394,160800.0
2008-08-12 13:00:00,28.04,28.06,27.96,27.97,268800.0,18.394,18.4071,18.3415,18.3481,268800.0
2008-08-12 13:30:00,27.97,27.98,27.86,27.9,257800.0,18.3481,18.3547,18.2759,18.3022,257800.0
2008-08-12 14:00:00,27.9,27.98,27.85,27.93,297800.0,18.3022,18.3547,18.2694,18.3219,297800.0
2008-08-12 14:30:00,27.94,27.94,27.75,27.75,261200.0,18.3284,18.3284,18.2038,18.2038,261200.0
2008-08-12 15:00:00,27.76,27.86,27.71,27.85,741600.0,18.2103,18.2759,18.1775,18.2694,741600.0
2008-08-12 15:30:00,27.84,27.91,27.73,27.9,1318200.0,18.2628,18.3087,18.1907,18.3022,1318200.0
2008-08-13 09:30:00,27.78,27.78,27.34,27.39,667200.0,18.2235,18.2235,17.9348,17.9676,667200.0
2008-08-13 10:00:00,27.37,27.53,27.31,27.47,513000.0,17.9545,18.0595,17.9151,18.0201,513000.0
2008-08-13 10:30:00,27.46,27.6,27.33,27.56,462000.0,18.0135,18.1054,17.9283,18.0791,462000.0
2008-08-13 11:00:00,27.56,27.59,27.43,27.51,317200.0,18.0791,18.0988,17.9939,18.0463,317200.0
2008-08-13 11:30:00,27.51,27.53,27.3,27.36,349200.0,18.0463,18.0595,17.9086,17.9479,349200.0
2008-08-13 12:00:00,27.35,27.43,27.25,27.4,321600.0,17.9414,17.9939,17.8758,17.9742,321600.0
2008-08-13 12:30:00,27.39,27.52,27.38,27.52,268600.0,17.9676,18.0529,17.9611,18.0529,268600.0
2008-08-13 13:00:00,27.5,27.61,27.38,27.58,255800.0,18.0398,18.1119,17.9611,18.0923,255800.0
2008-08-13 13:30:00,27.58,27.74,27.52,27.61,286200.0,18.0923,18.1972,18.0529,18.1119,286200.0
2008-08-13 14:00:00,27.61,27.75,27.59,27.68,380000.0,18.1119,18.2038,18.0988,18.1579,380000.0
2008-08-13 14:30:00,27.68,27.89,27.63,27.88,414800.0,18.1579,18.2956,18.1251,18.2891,414800.0
2008-08-13 15:00:00,27.85,27.89,27.6,27.66,677800.0,18.2694,18.2956,18.1054,18.1447,677800.0
2008-08-13 15:30:00,27.66,27.66,27.39,27.48,1046200.0,18.1447,18.1447,17.9676,18.0267,1046200.0
2008-08-14 09:30:00,27.5,27.5,27.15,27.39,356800.0,18.0398,18.0398,17.8102,17.9676,356800.0
2008-08-14 10:00:00,27.4,27.46,27.29,27.46,275600.0,17.9742,18.0135,17.902,18.0135,275600.0
2008-08-14 10:30:00,27.45,27.64,27.4,27.63,484000.0,18.007,18.1316,17.9742,18.1251,484000.0
2008-08-14 11:00:00,27.52,27.72,27.48,27.63,533400.0,18.0529,18.1841,18.0267,18.1251,533400.0
2008-08-14 11:30:00,27.63,27.63,27.48,27.56,406400.0,18.1251,18.1251,18.0267,18.0791,406400.0
2008-08-14 12:00:00,27.57,27.64,27.54,27.57,338000.0,18.0857,18.1316,18.066,18.0857,338000.0
2008-08-14 12:30:00,27.57,27.63,27.52,27.55,411800.0,18.0857,18.1251,18.0529,18.0726,411800.0
2008-08-14 13:00:00,27.55,27.6,27.5,27.52,266200.0,18.0726,18.1054,18.0398,18.0529,266200.0
2008-08-14 13:30:00,27.52,27.55,27.38,27.45,394400.0,18.0529,18.0726,17.9611,18.007,394400.0
2008-08-14 14:00:00,27.45,27.47,27.31,27.32,384600.0,18.007,18.0201,17.9151,17.9217,384600.0
2008-08-14 14:30:00,27.31,27.33,27.18,27.23,322400.0,17.9151,17.9283,17.8299,17.8627,322400.0
2008-08-14 15:00:00,27.22,27.58,27.16,27.21,483200.0,17.8561,18.0923,17.8167,17.8495,483200.0
2008-08-14 15:30:00,27.21,27.45,27.2,27.43,992600.0,17.8495,18.007,17.843,17.9939,992600.0
2008-08-15 09:30:00,27.54,27.86,27.3,27.41,1288800.0,18.066,18.2759,17.9086,17.9807,1288800.0
2008-08-15 10:00:00,27.41,27.53,27.31,27.41,608400.0,17.9807,18.0595,17.9151,17.9807,608400.0
2008-08-15 10:30:00,27.4,27.7,27.4,27.65,433400.0,17.9742,18.171,17.9742,18.1382,433400.0
2008-08-15 11:00:00,27.65,27.67,27.55,27.58,464200.0,18.1382,18.1513,18.0726,18.0923,464200.0
2008-08-15 11:30:00,27.58,27.6,27.42,27.5,465200.0,18.0923,18.1054,17.9873,18.0398,465200.0
2008-08-15 12:00:00,27.49,27.5,27.42,27.47,281000.0,18.0332,18.0398,17.9873,18.0201,281000.0
2008-08-15 12:30:00,27.46,27.5,27.4,27.42,346000.0,18.0135,18.0398,17.9742,17.9873,346000.0
2008-08-15 13:00:00,27.42,27.46,27.38,27.41,291800.0,17.9873,18.0135,17.9611,17.9807,291800.0
2008-08-15 13:30:00,27.41,27.49,27.4,27.46,328000.0,17.9807,18.0332,17.9742,18.0135,328000.0
2008-08-15 14:00:00,27.47,27.47,27.39,27.46,268200.0,18.0201,18.0201,17.9676,18.0135,268200.0
2008-08-15 14:30:00,27.46,27.54,27.45,27.54,276800.0,18.0135,18.066,18.007,18.066,276800.0
2008-08-15 15:00:00,27.54,27.58,27.51,27.55,397000.0,18.066,18.0923,18.0463,18.0726,397000.0
2008-08-15 15:30:00,27.55,27.7,27.52,27.68,993800.0,18.0726,18.171,18.0529,18.1579,993800.0
2008-08-18 09:30:00,27.66,27.74,27.35,27.46,496000.0,18.2241,18.2768,18.0199,18.0923,496000.0
2008-08-18 10:00:00,27.45,27.66,27.43,27.65,323200.0,18.0857,18.2241,18.0726,18.2175,323200.0
2008-08-18 10:30:00,27.66,27.84,27.61,27.79,405800.0,18.2241,18.3427,18.1912,18.3098,405800.0
2008-08-18 11:00:00,27.8,27.82,27.69,27.75,312000.0,18.3163,18.3295,18.2439,18.2834,312000.0
2008-08-18 11:30:00,27.75,27.76,27.61,27.63,246600.0,18.2834,18.29,18.1912,18.2043,246600.0
2008-08-18 12:00:00,27.63,27.7,27.57,27.68,361600.0,18.2043,18.2505,18.1648,18.2373,361600.0
2008-08-18 12:30:00,27.68,27.7,27.49,27.5,279000.0,18.2373,18.2505,18.1121,18.1187,279000.0
2008-08-18 13:00:00,27.5,27.59,27.45,27.56,221600.0,18.1187,18.178,18.0857,18.1582,221600.0
2008-08-18 13:30:00,27.57,27.6,27.43,27.44,204400.0,18.1648,18.1846,18.0726,18.0792,204400.0
2008-08-18 14:00:00,27.43,27.48,27.36,27.43,348600.0,18.0726,18.1055,18.0264,18.0726,348600.0
2008-08-18 14:30:00,27.43,27.47,27.33,27.47,262600.0,18.0726,18.0989,18.0067,18.0989,262600.0
2008-08-18 15:00:00,27.46,27.52,27.3,27.48,527800.0,18.0923,18.1319,17.9869,18.1055,527800.0
2008-08-18 15:30:00,27.48,27.6,27.3,27.43,1103400.0,18.1055,18.1846,17.9869,18.0726,1103400.0
2008-08-19 09:30:00,27.24,27.27,26.88,27.02,545000.0,17.9474,17.9672,17.7102,17.8024,545000.0
2008-08-19 10:00:00,27.04,27.15,26.99,27.1,356200.0,17.8156,17.8881,17.7827,17.8551,356200.0
2008-08-19 10:30:00,27.1,27.25,27.05,27.17,502200.0,17.8551,17.954,17.8222,17.9013,502200.0
2008-08-19 11:00:00,27.16,27.17,27.02,27.06,426200.0,17.8947,17.9013,17.8024,17.8288,426200.0
2008-08-19 11:30:00,27.06,27.13,27.04,27.07,424600.0,17.8288,17.8749,17.8156,17.8354,424600.0
2008-08-19 12:00:00,27.06,27.11,26.98,27.08,329000.0,17.8288,17.8617,17.7761,17.842,329000.0
2008-08-19 12:30:00,27.09,27.18,27.05,27.13,271600.0,17.8486,17.9079,17.8222,17.8749,271600.0
2008-08-19 13:00:00,27.13,27.18,27.08,27.17,165400.0,17.8749,17.9079,17.842,17.9013,165400.0
2008-08-19 13:30:00,27.17,27.28,27.16,27.17,376400.0,17.9013,17.9737,17.8947,17.9013,376400.0
2008-08-19 14:00:00,27.17,27.24,27.15,27.2,380000.0,17.9013,17.9474,17.8881,17.921,380000.0
2008-08-19 14:30:00,27.2,27.25,27.14,27.23,328800.0,17.921,17.954,17.8815,17.9408,328800.0
2008-08-19 15:00:00,27.24,27.27,27.08,27.21,480200.0,17.9474,17.9672,17.842,17.9276,480200.0
2008-08-19 15:30:00,27.21,27.25,27.08,27.17,919800.0,17.9276,17.954,17.842,17.9013,919800.0
2008-08-20 09:30:00,27.2,27.3,26.72,26.93,480000.0,17.921,17.9869,17.6048,17.7431,480000.0
2008-08-20 10:00:00,26.92,27.06,26.77,26.93,372400.0,17.7365,17.8288,17.6377,17.7431,372400.0
2008-08-20 10:30:00,26.95,27.07,26.9,27.03,507000.0,17.7563,17.8354,17.7234,17.809,507000.0
2008-08-20 11:00:00,27.04,27.09,26.97,27.0,296600.0,17.8156,17.8486,17.7695,17.7893,296600.0
2008-08-20 11:30:00,27.0,27.09,26.96,27.02,305200.0,17.7893,17.8486,17.7629,17.8024,305200.0
2008-08-20 12:00:00,27.02,27.05,26.83,26.86,331400.0,17.8024,17.8222,17.6773,17.697,331400.0
2008-08-20 12:30:00,26.86,26.89,26.78,26.83,177800.0,17.697,17.7168,17.6443,17.6773,177800.0
2008-08-20 13:00:00,26.82,26.92,26.78,26.88,174600.0,17.6707,17.7365,17.6443,17.7102,174600.0
2008-08-20 13:30:00,26.87,26.92,26.81,26.83,167200.0,17.7036,17.7365,17.6641,17.6773,167200.0
2008-08-20 14:00:00,26.83,26.84,26.61,26.64,280600.0,17.6773,17.6838,17.5323,17.5521,280600.0
2008-08-20 14:30:00,26.64,26.81,26.61,26.81,261600.0,17.5521,17.6641,17.5323,17.6641,261600.0
2008-08-20 15:00:00,26.81,26.88,26.74,26.86,372400.0,17.6641,17.7102,17.618,17.697,372400.0
2008-08-20 15:30:00,26.86,27.2,26.75,27.17,872600.0,17.697,17.921,17.6245,17.9013,872600.0
2008-08-21 09:30:00,26.9,27.07,26.77,26.94,432200.0,17.7234,17.8354,17.6377,17.7497,432200.0
2008-08-21 10:00:00,26.95,27.0,26.84,26.95,321000.0,17.7563,17.7893,17.6838,17.7563,321000.0
2008-08-21 10:30:00,26.95,27.0,26.86,27.0,406800.0,17.7563,17.7893,17.697,17.7893,406800.0
2008-08-21 11:00:00,27.0,27.04,26.94,27.02,447400.0,17.7893,17.8156,17.7497,17.8024,447400.0
2008-08-21 11:30:00,27.04,27.23,26.96,27.17,386400.0,17.8156,17.9408,17.7629,17.9013,386400.0
2008-08-21 12:00:00,27.17,27.27,27.1,27.1,176800.0,17.9013,17.9672,17.8551,17.8551,176800.0
2008-08-21 12:30:00,27.11,27.26,27.11,27.26,173400.0,17.8617,17.9606,17.8617,17.9606,173400.0
2008-08-21 13:00:00,27.26,27.39,27.25,27.32,227600.0,17.9606,18.0462,17.954,18.0001,227600.0
2008-08-21 13:30:00,27.32,27.34,27.26,27.29,230000.0,18.0001,18.0133,17.9606,17.9803,230000.0
2008-08-21 14:00:00,27.29,27.4,27.27,27.34,283800.0,17.9803,18.0528,17.9672,18.0133,283800.0
2008-08-21 14:30:00,27.34,27.47,27.34,27.38,313800.0,18.0133,18.0989,18.0133,18.0396,313800.0
2008-08-21 15:00:00,27.38,27.42,27.31,27.31,489200.0,18.0396,18.066,17.9935,17.9935,489200.0
2008-08-21 15:30:00,27.31,27.4,27.17,27.22,700200.0,17.9935,18.0528,17.9013,17.9342,700200.0
2008-08-22 09:30:00,27.43,27.61,27.25,27.59,375200.0,18.0726,18.1912,17.954,18.178,375200.0
2008-08-22 10:00:00,27.59,27.7,27.55,27.55,436800.0,18.178,18.2505,18.1516,18.1516,436800.0
2008-08-22 10:30:00,27.56,27.59,27.49,27.5,236000.0,18.1582,18.178,18.1121,18.1187,236000.0
2008-08-22 11:00:00,27.5,27.56,27.48,27.5,194600.0,18.1187,18.1582,18.1055,18.1187,194600.0
2008-08-22 11:30:00,27.5,27.53,27.43,27.53,189000.0,18.1187,18.1385,18.0726,18.1385,189000.0
2008-08-22 12:00:00,27.53,27.55,27.42,27.45,284200.0,18.1385,18.1516,18.066,18.0857,284200.0
2008-08-22 12:30:00,27.45,27.5,27.41,27.5,223400.0,18.0857,18.1187,18.0594,18.1187,223400.0
2008-08-22 13:00:00,27.49,27.57,27.48,27.55,136000.0,18.1121,18.1648,18.1055,18.1516,136000.0
2008-08-22 13:30:00,27.55,27.61,27.5,27.56,208600.0,18.1516,18.1912,18.1187,18.1582,208600.0
2008-08-22 14:00:00,27.56,27.63,27.46,27.58,202000.0,18.1582,18.2043,18.0923,18.1714,202000.0
2008-08-22 14:30:00,27.58,27.62,27.5,27.52,122000.0,18.1714,18.1978,18.1187,18.1319,122000.0
2008-08-22 15:00:00,27.52,27.56,27.48,27.52,179400.0,18.1319,18.1582,18.1055,18.1319,179400.0
2008-08-22 15:30:00,27.52,27.73,27.52,27.64,778800.0,18.1319,18.2702,18.1319,18.2109,778800.0
2008-08-25 09:30:00,27.35,27.55,27.33,27.38,381600.0,18.0199,18.1516,18.0067,18.0396,381600.0
2008-08-25 10:00:00,27.4,27.48,27.34,27.45,243000.0,18.0528,18.1055,18.0133,18.0857,243000.0
2008-08-25 10:30:00,27.45,27.46,27.35,27.39,214800.0,18.0857,18.0923,18.0199,18.0462,214800.0
2008-08-25 11:00:00,27.39,27.4,27.28,27.33,173600.0,18.0462,18.0528,17.9737,18.0067,173600.0
2008-08-25 11:30:00,27.33,27.42,27.24,27.28,219200.0,18.0067,18.066,17.9474,17.9737,219200.0
2008-08-25 12:00:00,27.25,27.29,27.1,27.15,160200.0,17.954,17.9803,17.8551,17.8881,160200.0
2008-08-25 12:30:00,27.16,27.24,27.13,27.15,112800.0,17.8947,17.9474,17.8749,17.8881,112800.0
2008-08-25 13:00:00,27.15,27.24,27.15,27.17,113400.0,17.8881,17.9474,17.8881,17.9013,113400.0
2008-08-25 13:30:00,27.17,27.24,27.16,27.24,89400.0,17.9013,17.9474,17.8947,17.9474,89400.0
2008-08-25 14:00:00,27.23,27.23,27.15,27.16,107400.0,17.9408,17.9408,17.8881,17.8947,107400.0
2008-08-25 14:30:00,27.15,27.24,27.1,27.12,132000.0,17.8881,17.9474,17.8551,17.8683,132000.0
2008-08-25 15:00:00,27.12,27.21,27.09,27.2,317000.0,17.8683,17.9276,17.8486,17.921,317000.0
2008-08-25 15:30:00,27.2,27.21,27.06,27.09,842800.0,17.921,17.9276,17.8288,17.8486,842800.0
2008-08-26 09:30:00,27.11,27.17,26.89,27.05,401400.0,17.8617,17.9013,17.7168,17.8222,401400.0
2008-08-26 10:00:00,27.05,27.11,26.95,26.97,301800.0,17.8222,17.8617,17.7563,17.7695,301800.0
2008-08-26 10:30:00,26.97,27.11,26.96,27.04,247000.0,17.7695,17.8617,17.7629,17.8156,247000.0
2008-08-26 11:00:00,27.04,27.07,26.96,26.98,171800.0,17.8156,17.8354,17.7629,17.7761,171800.0
2008-08-26 11:30:00,26.98,26.99,26.91,26.92,248800.0,17.7761,17.7827,17.73,17.7365,248800.0
2008-08-26 12:00:00,26.93,26.98,26.86,26.91,185000.0,17.7431,17.7761,17.697,17.73,185000.0
2008-08-26 12:30:00,26.9,26.93,26.87,26.88,139200.0,17.7234,17.7431,17.7036,17.7102,139200.0
2008-08-26 13:00:00,26.88,26.9,26.84,26.86,142000.0,17.7102,17.7234,17.6838,17.697,142000.0
2008-08-26 13:30:00,26.86,26.88,26.78,26.86,195600.0,17.697,17.7102,17.6443,17.697,195600.0
2008-08-26 14:00:00,26.86,26.86,26.65,26.65,361600.0,17.697,17.697,17.5587,17.5587,361600.0
2008-08-26 14:30:00,26.65,26.7,26.59,26.63,425200.0,17.5587,17.5916,17.5191,17.5455,425200.0
2008-08-26 15:00:00,26.62,26.75,26.59,26.74,523400.0,17.5389,17.6245,17.5191,17.618,523400.0
2008-08-26 15:30:00,26.73,26.85,26.72,26.8,1465600.0,17.6114,17.6904,17.6048,17.6575,1465600.0
2008-08-27 09:30:00,27.03,27.48,26.93,27.36,750600.0,17.809,18.1055,17.7431,18.0264,750600.0
2008-08-27 10:00:00,27.38,27.54,27.3,27.51,787000.0,18.0396,18.145,17.9869,18.1253,787000.0
2008-08-27 10:30:00,27.51,27.74,27.51,27.58,1034400.0,18.1253,18.2768,18.1253,18.1714,1034400.0
2008-08-27 11:00:00,27.59,27.68,27.45,27.62,570600.0,18.178,18.2373,18.0857,18.1978,570600.0
2008-08-27 11:30:00,27.62,27.62,27.42,27.53,656800.0,18.1978,18.1978,18.066,18.1385,656800.0
2008-08-27 12:00:00,27.53,27.79,27.5,27.74,516800.0,18.1385,18.3098,18.1187,18.2768,516800.0
2008-08-27 12:30:00,27.73,27.85,27.73,27.84,300000.0,18.2702,18.3493,18.2702,18.3427,300000.0
2008-08-27 13:00:00,27.83,27.84,27.75,27.84,442800.0,18.3361,18.3427,18.2834,18.3427,442800.0
2008-08-27 13:30:00,27.85,27.85,27.75,27.8,362200.0,18.3493,18.3493,18.2834,18.3163,362200.0
2008-08-27 14:00:00,27.81,28.02,27.76,27.97,739000.0,18.3229,18.4613,18.29,18.4284,739000.0
2008-08-27 14:30:00,27.98,28.22,27.95,28.16,749600.0,18.4349,18.5931,18.4152,18.5535,749600.0
2008-08-27 15:00:00,28.16,28.18,27.97,27.99,963400.0,18.5535,18.5667,18.4284,18.4415,963400.0
2008-08-27 15:30:00,27.99,28.14,27.95,28.13,1610600.0,18.4415,18.5404,18.4152,18.5338,1610600.0
2008-08-28 09:30:00,28.35,28.46,28.01,28.21,743800.0,18.6787,18.7512,18.4547,18.5865,743800.0
2008-08-28 10:00:00,28.2,28.23,28.1,28.2,414200.0,18.5799,18.5997,18.514,18.5799,414200.0
2008-08-28 10:30:00,28.2,28.5,28.2,28.4,597200.0,18.5799,18.7776,18.5799,18.7117,597200.0
2008-08-28 11:00:00,28.4,28.41,28.27,28.38,504000.0,18.7117,18.7183,18.626,18.6985,504000.0
2008-08-28 11:30:00,28.39,28.45,28.3,28.42,526000.0,18.7051,18.7446,18.6458,18.7248,526000.0
2008-08-28 12:00:00,28.42,28.5,28.32,28.5,379800.0,18.7248,18.7776,18.659,18.7776,379800.0
2008-08-28 12:30:00,28.5,28.55,28.48,28.53,407000.0,18.7776,18.8105,18.7644,18.7973,407000.0
2008-08-28 13:00:00,28.53,28.55,28.47,28.52,253000.0,18.7973,18.8105,18.7578,18.7907,253000.0
2008-08-28 13:30:00,28.52,28.6,28.48,28.59,396800.0,18.7907,18.8434,18.7644,18.8368,396800.0
2008-08-28 14:00:00,28.59,28.6,28.5,28.59,494400.0,18.8368,18.8434,18.7776,18.8368,494400.0
2008-08-28 14:30:00,28.58,28.65,28.58,28.61,418000.0,18.8303,18.8764,18.8303,18.85,418000.0
2008-08-28 15:00:00,28.61,28.62,28.52,28.61,534600.0,18.85,18.8566,18.7907,18.85,534600.0
2008-08-28 15:30:00,28.61,28.75,28.57,28.67,1485600.0,18.85,18.9423,18.8237,18.8896,1485600.0
2008-08-29 09:30:00,28.52,28.95,28.34,28.8,544600.0,18.7907,19.074,18.6721,18.9752,544600.0
2008-08-29 10:00:00,28.8,28.83,28.5,28.51,271600.0,18.9752,18.995,18.7776,18.7841,271600.0
2008-08-29 10:30:00,28.52,28.53,28.41,28.42,265200.0,18.7907,18.7973,18.7183,18.7248,265200.0
2008-08-29 11:00:00,28.42,28.56,28.39,28.41,282600.0,18.7248,18.8171,18.7051,18.7183,282600.0
2008-08-29 11:30:00,28.41,28.43,28.35,28.39,205000.0,18.7183,18.7314,18.6787,18.7051,205000.0
2008-08-29 12:00:00,28.39,28.39,28.26,28.31,257200.0,18.7051,18.7051,18.6194,18.6524,257200.0
2008-08-29 12:30:00,28.32,28.43,28.32,28.39,186400.0,18.659,18.7314,18.659,18.7051,186400.0
2008-08-29 13:00:00,28.38,28.54,28.38,28.52,231000.0,18.6985,18.8039,18.6985,18.7907,231000.0
2008-08-29 13:30:00,28.52,28.53,28.37,28.37,153600.0,18.7907,18.7973,18.6919,18.6919,153600.0
2008-08-29 14:00:00,28.37,28.54,28.35,28.54,239200.0,18.6919,18.8039,18.6787,18.8039,239200.0
2008-08-29 14:30:00,28.53,28.58,28.48,28.49,211800.0,18.7973,18.8303,18.7644,18.771,211800.0
2008-08-29 15:00:00,28.49,28.51,28.35,28.36,301800.0,18.771,18.7841,18.6787,18.6853,301800.0
2008-08-29 15:30:00,28.36,28.48,28.35,28.36,806400.0,18.6853,18.7644,18.6787,18.6853,806400.0
2008-09-02 09:30:00,28.77,29.25,28.68,28.86,737000.0,18.9554,19.2717,18.8961,19.0147,737000.0
2008-09-02 10:00:00,28.86,28.92,28.57,28.67,669600.0,19.0147,19.0543,18.8237,18.8896,669600.0
2008-09-02 10:30:00,28.66,28.7,28.41,28.56,493200.0,18.883,18.9093,18.7183,18.8171,493200.0
2008-09-02 11:00:00,28.55,28.67,28.54,28.63,309800.0,18.8105,18.8896,18.8039,18.8632,309800.0
2008-09-02 11:30:00,28.63,28.68,28.54,28.6,237000.0,18.8632,18.8961,18.8039,18.8434,237000.0
2008-09-02 12:00:00,28.6,28.71,28.59,28.61,348200.0,18.8434,18.9159,18.8368,18.85,348200.0
2008-09-02 12:30:00,28.61,28.68,28.58,28.65,333200.0,18.85,18.8961,18.8303,18.8764,333200.0
2008-09-02 13:00:00,28.64,28.68,28.61,28.65,237600.0,18.8698,18.8961,18.85,18.8764,237600.0
2008-09-02 13:30:00,28.65,28.73,28.5,28.54,350800.0,18.8764,18.9291,18.7776,18.8039,350800.0
2008-09-02 14:00:00,28.54,28.59,28.36,28.46,341200.0,18.8039,18.8368,18.6853,18.7512,341200.0
2008-09-02 14:30:00,28.45,28.53,28.4,28.47,370400.0,18.7446,18.7973,18.7117,18.7578,370400.0
2008-09-02 15:00:00,28.47,28.67,28.42,28.66,493200.0,18.7578,18.8896,18.7248,18.883,493200.0
2008-09-02 15:30:00,28.66,28.75,28.57,28.71,1038800.0,18.883,18.9423,18.8237,18.9159,1038800.0
2008-09-03 09:30:00,28.57,29.0,28.24,28.5,806400.0,18.8237,19.107,18.6062,18.7776,806400.0
2008-09-03 10:00:00,28.5,28.59,28.41,28.51,608400.0,18.7776,18.8368,18.7183,18.7841,608400.0
2008-09-03 10:30:00,28.52,28.6,28.37,28.38,528200.0,18.7907,18.8434,18.6919,18.6985,528200.0
2008-09-03 11:00:00,28.38,28.53,28.37,28.47,794600.0,18.6985,18.7973,18.6919,18.7578,794600.0
2008-09-03 11:30:00,28.47,28.56,28.43,28.56,807800.0,18.7578,18.8171,18.7314,18.8171,807800.0
2008-09-03 12:00:00,28.55,28.65,28.49,28.6,453200.0,18.8105,18.8764,18.771,18.8434,453200.0
2008-09-03 12:30:00,28.59,28.64,28.53,28.56,313000.0,18.8368,18.8698,18.7973,18.8171,313000.0
2008-09-03 13:00:00,28.56,28.65,28.5,28.58,426000.0,18.8171,18.8764,18.7776,18.8303,426000.0
2008-09-03 13:30:00,28.58,28.69,28.57,28.67,331600.0,18.8303,18.9027,18.8237,18.8896,331600.0
2008-09-03 14:00:00,28.67,28.74,28.58,28.66,503600.0,18.8896,18.9357,18.8303,18.883,503600.0
2008-09-03 14:30:00,28.66,28.75,28.61,28.67,465000.0,18.883,18.9423,18.85,18.8896,465000.0
2008-09-03 15:00:00,28.66,28.78,28.61,28.7,611800.0,18.883,18.962,18.85,18.9093,611800.0
2008-09-03 15:30:00,28.7,28.96,28.67,28.94,2225600.0,18.9093,19.0806,18.8896,19.0674,2225600.0
2008-09-04 09:30:00,28.67,28.75,28.56,28.61,743400.0,18.8896,18.9423,18.8171,18.85,743400.0
2008-09-04 10:00:00,28.6,28.8,28.55,28.77,663000.0,18.8434,18.9752,18.8105,18.9554,663000.0
2008-09-04 10:30:00,28.77,28.77,28.54,28.58,551200.0,18.9554,18.9554,18.8039,18.8303,551200.0
2008-09-04 11:00:00,28.58,28.69,28.54,28.66,620400.0,18.8303,18.9027,18.8039,18.883,620400.0
2008-09-04 11:30:00,28.66,28.67,28.54,28.55,470200.0,18.883,18.8896,18.8039,18.8105,470200.0
2008-09-04 12:00:00,28.56,28.67,28.56,28.61,444200.0,18.8171,18.8896,18.8171,18.85,444200.0
2008-09-04 12:30:00,28.61,28.65,28.53,28.57,387600.0,18.85,18.8764,18.7973,18.8237,387600.0
2008-09-04 13:00:00,28.57,28.58,28.52,28.55,483400.0,18.8237,18.8303,18.7907,18.8105,483400.0
2008-09-04 13:30:00,28.55,28.59,28.48,28.59,521400.0,18.8105,18.8368,18.7644,18.8368,521400.0
2008-09-04 14:00:00,28.58,28.58,28.37,28.52,568200.0,18.8303,18.8303,18.6919,18.7907,568200.0
2008-09-04 14:30:00,28.51,28.54,28.43,28.48,865400.0,18.7841,18.8039,18.7314,18.7644,865400.0
2008-09-04 15:00:00,28.5,28.63,28.42,28.45,787400.0,18.7776,18.8632,18.7248,18.7446,787400.0
2008-09-04 15:30:00,28.45,28.53,28.18,28.22,1885800.0,18.7446,18.7973,18.5667,18.5931,1885800.0
2008-09-05 09:30:00,28.02,28.25,27.88,28.0,534000.0,18.4613,18.6128,18.3691,18.4481,534000.0
2008-09-05 10:00:00,28.0,28.11,27.86,28.01,384600.0,18.4481,18.5206,18.3559,18.4547,384600.0
2008-09-05 10:30:00,27.98,28.19,27.98,28.03,469000.0,18.4349,18.5733,18.4349,18.4679,469000.0
2008-09-05 11:00:00,28.03,28.28,27.97,28.28,346800.0,18.4679,18.6326,18.4284,18.6326,346800.0
2008-09-05 11:30:00,28.28,28.42,28.22,28.33,714000.0,18.6326,18.7248,18.5931,18.6655,714000.0
2008-09-05 12:00:00,28.34,28.38,28.23,28.36,560000.0,18.6721,18.6985,18.5997,18.6853,560000.0
2008-09-05 12:30:00,28.38,28.5,28.31,28.5,509000.0,18.6985,18.7776,18.6524,18.7776,509000.0
2008-09-05 13:00:00,28.48,28.56,28.4,28.45,274200.0,18.7644,18.8171,18.7117,18.7446,274200.0
2008-09-05 13:30:00,28.45,28.6,28.39,28.59,413800.0,18.7446,18.8434,18.7051,18.8368,413800.0
2008-09-05 14:00:00,28.58,28.58,28.44,28.57,379000.0,18.8303,18.8303,18.738,18.8237,379000.0
2008-09-05 14:30:00,28.57,28.67,28.51,28.6,488400.0,18.8237,18.8896,18.7841,18.8434,488400.0
2008-09-05 15:00:00,28.59,28.59,28.47,28.55,460000.0,18.8368,18.8368,18.7578,18.8105,460000.0
2008-09-05 15:30:00,28.55,28.88,28.52,28.84,1310800.0,18.8105,19.0279,18.7907,19.0016,1310800.0
2008-09-08 09:30:00,29.91,30.78,28.45,28.46,1665000.0,19.7065,20.2798,18.7446,18.7512,1665000.0
2008-09-08 10:00:00,28.47,28.67,28.09,28.29,1392200.0,18.7578,18.8896,18.5074,18.6392,1392200.0
2008-09-08 10:30:00,28.3,28.5,27.79,27.82,1244600.0,18.6458,18.7776,18.3098,18.3295,1244600.0
2008-09-08 11:00:00,27.82,28.24,27.55,27.98,1215000.0,18.3295,18.6062,18.1516,18.4349,1215000.0
2008-09-08 11:30:00,27.99,28.16,27.95,28.1,689200.0,18.4415,18.5535,18.4152,18.514,689200.0
2008-09-08 12:00:00,28.1,28.12,27.87,28.08,649200.0,18.514,18.5272,18.3625,18.5008,649200.0
2008-09-08 12:30:00,28.07,28.51,28.07,28.47,523600.0,18.4942,18.7841,18.4942,18.7578,523600.0
2008-09-08 13:00:00,28.48,28.49,28.23,28.28,441400.0,18.7644,18.771,18.5997,18.6326,441400.0
2008-09-08 13:30:00,28.25,28.29,28.02,28.1,440800.0,18.6128,18.6392,18.4613,18.514,440800.0
2008-09-08 14:00:00,28.1,28.32,28.07,28.3,549200.0,18.514,18.659,18.4942,18.6458,549200.0
2008-09-08 14:30:00,28.3,28.34,28.23,28.3,412800.0,18.6458,18.6721,18.5997,18.6458,412800.0
2008-09-08 15:00:00,28.3,28.55,28.19,28.52,695200.0,18.6458,18.8105,18.5733,18.7907,695200.0
2008-09-08 15:30:00,28.52,28.86,28.5,28.81,1883000.0,18.7907,19.0147,18.7776,18.9818,1883000.0
2008-09-09 09:30:00,28.65,29.09,27.6,28.73,1376800.0,18.8764,19.1663,18.1846,18.9291,1376800.0
2008-09-09 10:00:00,28.71,28.71,28.38,28.41,557000.0,18.9159,18.9159,18.6985,18.7183,557000.0
2008-09-09 10:30:00,28.39,28.57,28.31,28.41,645800.0,18.7051,18.8237,18.6524,18.7183,645800.0
2008-09-09 11:00:00,28.41,28.63,28.31,28.59,550400.0,18.7183,18.8632,18.6524,18.8368,550400.0
2008-09-09 11:30:00,28.59,28.59,28.42,28.5,328400.0,18.8368,18.8368,18.7248,18.7776,328400.0
2008-09-09 12:00:00,28.5,28.59,28.39,28.53,359400.0,18.7776,18.8368,18.7051,18.7973,359400.0
2008-09-09 12:30:00,28.53,28.71,28.47,28.61,206600.0,18.7973,18.9159,18.7578,18.85,206600.0
2008-09-09 13:00:00,28.61,28.72,28.56,28.58,269600.0,18.85,18.9225,18.8171,18.8303,269600.0
2008-09-09 13:30:00,28.58,28.63,28.43,28.53,291000.0,18.8303,18.8632,18.7314,18.7973,291000.0
2008-09-09 14:00:00,28.53,28.57,28.37,28.49,409800.0,18.7973,18.8237,18.6919,18.771,409800.0
2008-09-09 14:30:00,28.5,28.57,28.33,28.42,474400.0,18.7776,18.8237,18.6655,18.7248,474400.0
2008-09-09 15:00:00,28.42,28.46,28.31,28.44,571000.0,18.7248,18.7512,18.6524,18.738,571000.0
2008-09-09 15:30:00,28.44,28.52,28.06,28.08,1619000.0,18.738,18.7907,18.4877,18.5008,1619000.0
2008-09-10 09:30:00,28.24,28.47,27.75,28.25,584600.0,18.6062,18.7578,18.2834,18.6128,584600.0
2008-09-10 10:00:00,28.27,28.43,28.14,28.23,529800.0,18.626,18.7314,18.5404,18.5997,529800.0
2008-09-10 10:30:00,28.23,28.38,28.12,28.18,634400.0,18.5997,18.6985,18.5272,18.5667,634400.0
2008-09-10 11:00:00,28.17,28.33,28.11,28.2,309400.0,18.5601,18.6655,18.5206,18.5799,309400.0
2008-09-10 11:30:00,28.2,28.57,28.16,28.45,430800.0,18.5799,18.8237,18.5535,18.7446,430800.0
2008-09-10 12:00:00,28.45,28.58,28.32,28.34,309800.0,18.7446,18.8303,18.659,18.6721,309800.0
2008-09-10 12:30:00,28.34,28.48,28.31,28.36,285800.0,18.6721,18.7644,18.6524,18.6853,285800.0
2008-09-10 13:00:00,28.34,28.4,28.25,28.32,169200.0,18.6721,18.7117,18.6128,18.659,169200.0
2008-09-10 13:30:00,28.32,28.47,28.31,28.41,268800.0,18.659,18.7578,18.6524,18.7183,268800.0
2008-09-10 14:00:00,28.41,28.79,28.39,28.75,630600.0,18.7183,18.9686,18.7051,18.9423,630600.0
2008-09-10 14:30:00,28.75,28.86,28.72,28.74,564800.0,18.9423,19.0147,18.9225,18.9357,564800.0
2008-09-10 15:00:00,28.74,28.88,28.73,28.79,689800.0,18.9357,19.0279,18.9291,18.9686,689800.0
2008-09-10 15:30:00,28.79,28.83,28.48,28.5,1497600.0,18.9686,18.995,18.7644,18.7776,1497600.0
2008-09-11 09:30:00,27.81,28.42,27.61,28.23,593200.0,18.3229,18.7248,18.1912,18.5997,593200.0
2008-09-11 10:00:00,28.22,28.54,28.21,28.25,447600.0,18.5931,18.8039,18.5865,18.6128,447600.0
2008-09-11 10:30:00,28.24,28.56,28.24,28.42,489800.0,18.6062,18.8171,18.6062,18.7248,489800.0
2008-09-11 11:00:00,28.42,28.68,28.39,28.67,685800.0,18.7248,18.8961,18.7051,18.8896,685800.0
2008-09-11 11:30:00,28.66,28.93,28.66,28.73,840800.0,18.883,19.0609,18.883,18.9291,840800.0
2008-09-11 12:00:00,28.74,28.81,28.56,28.67,804400.0,18.9357,18.9818,18.8171,18.8896,804400.0
2008-09-11 12:30:00,28.67,28.7,28.52,28.57,513800.0,18.8896,18.9093,18.7907,18.8237,513800.0
2008-09-11 13:00:00,28.57,28.6,28.41,28.54,434200.0,18.8237,18.8434,18.7183,18.8039,434200.0
2008-09-11 13:30:00,28.54,28.76,28.54,28.66,612400.0,18.8039,18.9489,18.8039,18.883,612400.0
2008-09-11 14:00:00,28.65,28.8,28.6,28.69,553400.0,18.8764,18.9752,18.8434,18.9027,553400.0
2008-09-11 14:30:00,28.7,28.82,28.61,28.71,780600.0,18.9093,18.9884,18.85,18.9159,780600.0
2008-09-11 15:00:00,28.72,28.88,28.54,28.56,894800.0,18.9225,19.0279,18.8039,18.8171,894800.0
2008-09-11 15:30:00,28.57,29.13,28.51,29.08,1730400.0,18.8237,19.1926,18.7841,19.1597,1730400.0
2008-09-12 09:30:00,28.61,29.05,28.59,28.97,686400.0,18.85,19.1399,18.8368,19.0872,686400.0
2008-09-12 10:00:00,28.97,29.05,28.82,28.96,528200.0,19.0872,19.1399,18.9884,19.0806,528200.0
2008-09-12 10:30:00,28.96,28.99,28.79,28.95,605600.0,19.0806,19.1004,18.9686,19.074,605600.0
2008-09-12 11:00:00,28.95,29.03,28.85,28.89,733000.0,19.074,19.1267,19.0082,19.0345,733000.0
2008-09-12 11:30:00,28.89,29.03,28.85,29.03,567800.0,19.0345,19.1267,19.0082,19.1267,567800.0
2008-09-12 12:00:00,29.04,29.24,29.01,29.11,564600.0,19.1333,19.2651,19.1136,19.1795,564600.0
2008-09-12 12:30:00,29.11,29.14,28.89,28.93,450800.0,19.1795,19.1992,19.0345,19.0609,450800.0
2008-09-12 13:00:00,28.92,29.24,28.91,29.18,551800.0,19.0543,19.2651,19.0477,19.2256,551800.0
2008-09-12 13:30:00,29.18,29.43,29.08,29.31,583000.0,19.2256,19.3903,19.1597,19.3112,583000.0
2008-09-12 14:00:00,29.3,29.32,29.04,29.11,671600.0,19.3046,19.3178,19.1333,19.1795,671600.0
2008-09-12 14:30:00,29.11,29.34,29.11,29.29,713400.0,19.1795,19.331,19.1795,19.2981,713400.0
2008-09-12 15:00:00,29.29,29.33,29.19,29.28,838600.0,19.2981,19.3244,19.2322,19.2915,838600.0
2008-09-12 15:30:00,29.28,29.32,29.11,29.31,1637800.0,19.2915,19.3178,19.1795,19.3112,1637800.0
2008-09-15 09:30:00,28.33,29.0,28.17,28.18,1637000.0,18.6655,19.107,18.5601,18.5667,1637000.0
2008-09-15 10:00:00,28.18,28.95,28.18,28.9,1267400.0,18.5667,19.074,18.5667,19.0411,1267400.0
2008-09-15 10:30:00,28.9,29.48,28.86,29.08,1276800.0,19.0411,19.4232,19.0147,19.1597,1276800.0
2008-09-15 11:00:00,29.08,29.23,28.99,29.07,877600.0,19.1597,19.2585,19.1004,19.1531,877600.0
2008-09-15 11:30:00,29.08,29.21,28.95,29.16,598800.0,19.1597,19.2453,19.074,19.2124,598800.0
2008-09-15 12:00:00,29.18,29.74,29.16,29.45,914600.0,19.2256,19.5945,19.2124,19.4035,914600.0
2008-09-15 12:30:00,29.43,29.71,29.29,29.64,531200.0,19.3903,19.5748,19.2981,19.5287,531200.0
2008-09-15 13:00:00,29.66,29.73,29.43,29.58,581600.0,19.5418,19.5879,19.3903,19.4891,581600.0
2008-09-15 13:30:00,29.58,29.63,28.61,29.12,958400.0,19.4891,19.5221,18.85,19.186,958400.0
2008-09-15 14:00:00,29.11,29.36,29.08,29.27,858800.0,19.1795,19.3442,19.1597,19.2849,858800.0
2008-09-15 14:30:00,29.27,29.45,29.21,29.42,823600.0,19.2849,19.4035,19.2453,19.3837,823600.0
2008-09-15 15:00:00,29.41,29.41,29.04,29.2,1035800.0,19.3771,19.3771,19.1333,19.2388,1035800.0
2008-09-15 15:30:00,29.19,29.55,28.57,28.61,2336400.0,19.2322,19.4694,18.8237,18.85,2336400.0
2008-09-16 09:30:00,28.13,29.2,28.1,28.31,1977000.0,18.5338,19.2388,18.514,18.6524,1977000.0
2008-09-16 10:00:00,28.31,28.95,28.28,28.83,1099400.0,18.6524,19.074,18.6326,18.995,1099400.0
2008-09-16 10:30:00,28.83,29.19,28.56,28.86,840400.0,18.995,19.2322,18.8171,19.0147,840400.0
2008-09-16 11:00:00,28.89,29.08,28.18,28.18,1005400.0,19.0345,19.1597,18.5667,18.5667,1005400.0
2008-09-16 11:30:00,28.18,28.5,28.17,28.43,525200.0,18.5667,18.7776,18.5601,18.7314,525200.0
2008-09-16 12:00:00,28.43,28.52,28.21,28.49,636600.0,18.7314,18.7907,18.5865,18.771,636600.0
2008-09-16 12:30:00,28.5,28.57,28.33,28.54,360000.0,18.7776,18.8237,18.6655,18.8039,360000.0
2008-09-16 13:00:00,28.54,28.57,28.36,28.46,576000.0,18.8039,18.8237,18.6853,18.7512,576000.0
2008-09-16 13:30:00,28.45,28.5,28.36,28.48,538800.0,18.7446,18.7776,18.6853,18.7644,538800.0
2008-09-16 14:00:00,28.48,28.72,27.92,28.23,936400.0,18.7644,18.9225,18.3954,18.5997,936400.0
2008-09-16 14:30:00,28.24,29.12,28.22,28.78,1369600.0,18.6062,19.186,18.5931,18.962,1369600.0
2008-09-16 15:00:00,28.79,29.0,28.57,28.61,835400.0,18.9686,19.107,18.8237,18.85,835400.0
2008-09-16 15:30:00,28.62,29.23,28.53,29.21,1971400.0,18.8566,19.2585,18.7973,19.2453,1971400.0
2008-09-17 09:30:00,29.0,29.5,28.6,29.04,990000.0,19.107,19.4364,18.8434,19.1333,990000.0
2008-09-17 10:00:00,29.03,29.11,28.72,28.83,1075400.0,19.1267,19.1795,18.9225,18.995,1075400.0
2008-09-17 10:30:00,28.83,28.88,28.5,28.54,780600.0,18.995,19.0279,18.7776,18.8039,780600.0
2008-09-17 11:00:00,28.52,28.92,28.51,28.6,884000.0,18.7907,19.0543,18.7841,18.8434,884000.0
2008-09-17 11:30:00,28.59,28.67,28.2,28.27,1082400.0,18.8368,18.8896,18.5799,18.626,1082400.0
2008-09-17 12:00:00,28.27,28.43,27.91,28.03,715000.0,18.626,18.7314,18.3888,18.4679,715000.0
2008-09-17 12:30:00,28.04,28.73,28.03,28.61,646800.0,18.4745,18.9291,18.4679,18.85,646800.0
2008-09-17 13:00:00,28.6,28.77,28.54,28.55,565200.0,18.8434,18.9554,18.8039,18.8105,565200.0
2008-09-17 13:30:00,28.55,28.8,28.42,28.71,846600.0,18.8105,18.9752,18.7248,18.9159,846600.0
2008-09-17 14:00:00,28.67,29.14,28.53,29.13,1197200.0,18.8896,19.1992,18.7973,19.1926,1197200.0
2008-09-17 14:30:00,29.13,29.43,29.01,29.32,1135400.0,19.1926,19.3903,19.1136,19.3178,1135400.0
2008-09-17 15:00:00,29.32,29.62,29.07,29.23,1126600.0,19.3178,19.5155,19.1531,19.2585,1126600.0
2008-09-17 15:30:00,29.24,29.29,28.35,28.5,2396400.0,19.2651,19.2981,18.6787,18.7776,2396400.0
2008-09-18 09:30:00,28.64,29.46,28.64,29.29,939400.0,18.8698,19.4101,18.8698,19.2981,939400.0
2008-09-18 10:00:00,29.26,29.42,29.0,29.09,673200.0,19.2783,19.3837,19.107,19.1663,673200.0
2008-09-18 10:30:00,29.08,29.08,28.61,28.72,847600.0,19.1597,19.1597,18.85,18.9225,847600.0
2008-09-18 11:00:00,28.74,28.77,28.36,28.49,824800.0,18.9357,18.9554,18.6853,18.771,824800.0
2008-09-18 11:30:00,28.5,28.58,28.25,28.5,697200.0,18.7776,18.8303,18.6128,18.7776,697200.0
2008-09-18 12:00:00,28.5,28.86,28.46,28.61,719000.0,18.7776,19.0147,18.7512,18.85,719000.0
2008-09-18 12:30:00,28.65,28.84,28.34,28.38,1115400.0,18.8764,19.0016,18.6721,18.6985,1115400.0
2008-09-18 13:00:00,28.4,29.39,28.38,29.22,1214800.0,18.7117,19.3639,18.6985,19.2519,1214800.0
2008-09-18 13:30:00,29.21,30.0,29.18,29.85,1230000.0,19.2453,19.7658,19.2256,19.667,1230000.0
2008-09-18 14:00:00,29.87,29.93,29.57,29.77,765800.0,19.6802,19.7197,19.4825,19.6143,765800.0
2008-09-18 14:30:00,29.76,30.45,29.56,30.41,997400.0,19.6077,20.0623,19.4759,20.036,997400.0
2008-09-18 15:00:00,30.42,32.1,30.3,31.15,2171200.0,20.0426,21.1495,19.9635,20.5235,2171200.0
2008-09-18 15:30:00,31.15,31.35,30.0,30.16,3354000.0,20.5235,20.6553,19.7658,19.8713,3354000.0
2008-09-19 09:30:00,33.27,34.0,29.52,31.75,2760000.0,21.9203,22.4013,19.4496,20.9189,2760000.0
2008-09-19 10:00:00,31.75,31.75,29.68,30.83,937200.0,20.9189,20.9189,19.555,20.3127,937200.0
2008-09-19 10:30:00,30.9,31.13,29.7,30.52,724400.0,20.3588,20.5104,19.5682,20.1085,724400.0
2008-09-19 11:00:00,30.52,31.0,30.29,30.96,651600.0,20.1085,20.4247,19.9569,20.3983,651600.0
2008-09-19 11:30:00,30.98,31.79,30.68,31.74,659800.0,20.4115,20.9452,20.2139,20.9123,659800.0
2008-09-19 12:00:00,31.75,32.5,31.52,32.37,770000.0,20.9189,21.413,20.7673,21.3273,770000.0
2008-09-19 12:30:00,32.38,32.99,32.37,32.67,661000.0,21.3339,21.7358,21.3273,21.525,661000.0
2008-09-19 13:00:00,32.68,32.69,32.08,32.13,584200.0,21.5316,21.5382,21.1363,21.1692,584200.0
2008-09-19 13:30:00,32.14,32.24,31.75,31.8,369800.0,21.1758,21.2417,20.9189,20.9518,369800.0
2008-09-19 14:00:00,31.8,31.8,31.32,31.42,729600.0,20.9518,20.9518,20.6355,20.7014,729600.0
2008-09-19 14:30:00,31.42,31.69,31.35,31.5,646800.0,20.7014,20.8793,20.6553,20.7541,646800.0
2008-09-19 15:00:00,31.5,31.86,31.33,31.78,1019400.0,20.7541,20.9913,20.6421,20.9386,1019400.0
2008-09-19 15:30:00,31.78,32.33,31.08,31.45,1517200.0,20.9386,21.301,20.4774,20.7212,1517200.0
2008-09-22 09:30:00,32.61,32.83,30.38,30.57,601600.0,21.4855,21.6304,20.0162,20.1414,601600.0
2008-09-22 10:00:00,30.57,31.03,30.31,30.33,353600.0,20.1414,20.4445,19.9701,19.9833,353600.0
2008-09-22 10:30:00,30.31,31.22,30.31,30.74,355400.0,19.9701,20.5697,19.9701,20.2534,355400.0
2008-09-22 11:00:00,30.75,30.81,30.64,30.74,230000.0,20.26,20.2995,20.1875,20.2534,230000.0
2008-09-22 11:30:00,30.74,30.81,30.63,30.77,275200.0,20.2534,20.2995,20.1809,20.2732,275200.0
2008-09-22 12:00:00,30.78,30.99,30.75,30.85,191600.0,20.2798,20.4181,20.26,20.3259,191600.0
2008-09-22 12:30:00,30.85,31.0,30.84,30.96,239000.0,20.3259,20.4247,20.3193,20.3983,239000.0
2008-09-22 13:00:00,30.96,31.04,30.77,30.78,243800.0,20.3983,20.4511,20.2732,20.2798,243800.0
2008-09-22 13:30:00,30.78,30.8,30.17,30.23,379600.0,20.2798,20.2929,19.8778,19.9174,379600.0
2008-09-22 14:00:00,30.24,30.61,30.16,30.49,227000.0,19.924,20.1677,19.8713,20.0887,227000.0
2008-09-22 14:30:00,30.47,30.75,29.95,30.08,273200.0,20.0755,20.26,19.7329,19.8186,273200.0
2008-09-22 15:00:00,30.08,30.61,29.98,30.1,310800.0,19.8186,20.1677,19.7527,19.8317,310800.0
2008-09-22 15:30:00,30.18,30.47,29.87,30.25,750400.0,19.8844,20.0755,19.6802,19.9306,750400.0
2008-09-23 09:30:00,30.04,31.0,29.66,30.53,413800.0,19.7922,20.4247,19.5418,20.115,413800.0
2008-09-23 10:00:00,30.53,31.19,30.49,30.83,454800.0,20.115,20.5499,20.0887,20.3127,454800.0
2008-09-23 10:30:00,30.83,31.0,30.77,30.83,267800.0,20.3127,20.4247,20.2732,20.3127,267800.0
2008-09-23 11:00:00,31.0,31.3,30.5,31.11,317200.0,20.4247,20.6224,20.0953,20.4972,317200.0
2008-09-23 11:30:00,31.1,31.24,30.92,30.93,255200.0,20.4906,20.5828,20.372,20.3786,255200.0
2008-09-23 12:00:00,30.93,31.21,30.81,31.05,203400.0,20.3786,20.5631,20.2995,20.4576,203400.0
2008-09-23 12:30:00,31.05,31.22,30.92,30.98,182400.0,20.4576,20.5697,20.372,20.4115,182400.0
2008-09-23 13:00:00,30.99,31.03,30.64,30.82,242200.0,20.4181,20.4445,20.1875,20.3061,242200.0
2008-09-23 13:30:00,30.8,31.0,30.65,30.68,150000.0,20.2929,20.4247,20.1941,20.2139,150000.0
2008-09-23 14:00:00,30.68,30.75,30.46,30.5,174000.0,20.2139,20.26,20.0689,20.0953,174000.0
2008-09-23 14:30:00,30.48,30.81,30.43,30.67,192200.0,20.0821,20.2995,20.0492,20.2073,192200.0
2008-09-23 15:00:00,30.68,31.0,30.68,30.72,396600.0,20.2139,20.4247,20.2139,20.2402,396600.0
2008-09-23 15:30:00,30.72,31.49,30.6,30.86,764000.0,20.2402,20.7475,20.1612,20.3325,764000.0
2008-09-24 09:30:00,31.18,31.18,30.0,30.93,523600.0,20.5433,20.5433,19.7658,20.3786,523600.0
2008-09-24 10:00:00,30.93,31.23,30.68,31.2,279800.0,20.3786,20.5762,20.2139,20.5565,279800.0
2008-09-24 10:30:00,31.19,31.19,30.6,30.63,327200.0,20.5499,20.5499,20.1612,20.1809,327200.0
2008-09-24 11:00:00,30.63,30.64,30.14,30.43,282800.0,20.1809,20.1875,19.8581,20.0492,282800.0
2008-09-24 11:30:00,30.44,30.78,30.43,30.73,215200.0,20.0557,20.2798,20.0492,20.2468,215200.0
2008-09-24 12:00:00,30.74,30.75,30.63,30.65,231200.0,20.2534,20.26,20.1809,20.1941,231200.0
2008-09-24 12:30:00,30.64,30.67,30.46,30.49,172000.0,20.1875,20.2073,20.0689,20.0887,172000.0
2008-09-24 13:00:00,30.5,30.75,30.42,30.68,214000.0,20.0953,20.26,20.0426,20.2139,214000.0
2008-09-24 13:30:00,30.67,30.75,30.5,30.54,271000.0,20.2073,20.26,20.0953,20.1216,271000.0
2008-09-24 14:00:00,30.55,30.72,30.43,30.68,283200.0,20.1282,20.2402,20.0492,20.2139,283200.0
2008-09-24 14:30:00,30.68,30.78,30.61,30.75,275600.0,20.2139,20.2798,20.1677,20.26,275600.0
2008-09-24 15:00:00,30.75,31.08,30.64,31.08,519600.0,20.26,20.4774,20.1875,20.4774,519600.0
2008-09-24 15:30:00,31.08,31.6,30.84,31.05,830400.0,20.4774,20.82,20.3193,20.4576,830400.0
2008-09-25 09:30:00,30.8,31.6,30.75,31.53,600600.0,20.2929,20.82,20.26,20.7739,600600.0
2008-09-25 10:00:00,31.5,31.72,31.42,31.59,547800.0,20.7541,20.8991,20.7014,20.8134,547800.0
2008-09-25 10:30:00,31.57,31.63,31.5,31.58,337600.0,20.8003,20.8398,20.7541,20.8068,337600.0
2008-09-25 11:00:00,31.58,31.75,31.54,31.73,416800.0,20.8068,20.9189,20.7805,20.9057,416800.0
2008-09-25 11:30:00,31.73,31.79,31.69,31.75,291800.0,20.9057,20.9452,20.8793,20.9189,291800.0
2008-09-25 12:00:00,31.75,31.8,31.68,31.72,316400.0,20.9189,20.9518,20.8727,20.8991,316400.0
2008-09-25 12:30:00,31.72,31.73,31.55,31.6,263800.0,20.8991,20.9057,20.7871,20.82,263800.0
2008-09-25 13:00:00,31.6,31.79,31.59,31.65,350600.0,20.82,20.9452,20.8134,20.853,350600.0
2008-09-25 13:30:00,31.64,31.71,31.25,31.32,375000.0,20.8464,20.8925,20.5894,20.6355,375000.0
2008-09-25 14:00:00,31.32,31.55,31.0,31.26,324800.0,20.6355,20.7871,20.4247,20.596,324800.0
2008-09-25 14:30:00,31.25,31.35,31.17,31.24,334600.0,20.5894,20.6553,20.5367,20.5828,334600.0
2008-09-25 15:00:00,31.23,31.25,30.97,31.09,436000.0,20.5762,20.5894,20.4049,20.484,436000.0
2008-09-25 15:30:00,31.09,31.21,30.38,30.75,789800.0,20.484,20.5631,20.0162,20.26,789800.0
2008-09-26 09:30:00,30.0,30.57,30.0,30.24,486800.0,19.7658,20.1414,19.7658,19.924,486800.0
2008-09-26 10:00:00,30.25,30.3,29.9,30.0,433600.0,19.9306,19.9635,19.7,19.7658,433600.0
2008-09-26 10:30:00,30.0,30.06,29.83,29.93,297200.0,19.7658,19.8054,19.6538,19.7197,297200.0
2008-09-26 11:00:00,29.95,30.2,29.72,30.0,232200.0,19.7329,19.8976,19.5814,19.7658,232200.0
2008-09-26 11:30:00,29.97,30.25,29.77,29.91,297600.0,19.7461,19.9306,19.6143,19.7065,297600.0
2008-09-26 12:00:00,29.91,30.07,29.84,30.0,183800.0,19.7065,19.812,19.6604,19.7658,183800.0
2008-09-26 12:30:00,29.97,30.13,29.88,30.06,180600.0,19.7461,19.8515,19.6868,19.8054,180600.0
2008-09-26 13:00:00,30.05,30.08,29.79,30.04,133600.0,19.7988,19.8186,19.6275,19.7922,133600.0
2008-09-26 13:30:00,30.04,30.08,29.84,29.87,184600.0,19.7922,19.8186,19.6604,19.6802,184600.0
2008-09-26 14:00:00,29.87,30.08,29.86,29.96,142800.0,19.6802,19.8186,19.6736,19.7395,142800.0
2008-09-26 14:30:00,29.96,30.08,29.91,30.0,150000.0,19.7395,19.8186,19.7065,19.7658,150000.0
2008-09-26 15:00:00,30.0,30.11,29.85,30.08,380800.0,19.7658,19.8383,19.667,19.8186,380800.0
2008-09-26 15:30:00,30.08,30.1,29.88,30.08,701800.0,19.8186,19.8317,19.6868,19.8186,701800.0
2008-09-29 09:30:00,30.31,30.45,29.84,30.22,469400.0,19.9701,20.0623,19.6604,19.9108,469400.0
2008-09-29 10:00:00,30.18,30.41,29.56,30.06,518800.0,19.8844,20.036,19.4759,19.8054,518800.0
2008-09-29 10:30:00,30.07,30.19,29.89,29.89,329400.0,19.812,19.891,19.6934,19.6934,329400.0
2008-09-29 11:00:00,29.85,29.91,29.21,29.23,476000.0,19.667,19.7065,19.2453,19.2585,476000.0
2008-09-29 11:30:00,29.23,29.26,28.88,29.18,386000.0,19.2585,19.2783,19.0279,19.2256,386000.0
2008-09-29 12:00:00,29.18,29.33,29.13,29.25,317600.0,19.2256,19.3244,19.1926,19.2717,317600.0
2008-09-29 12:30:00,29.25,29.61,29.2,29.55,332400.0,19.2717,19.5089,19.2388,19.4694,332400.0
2008-09-29 13:00:00,29.55,29.55,29.28,29.48,300000.0,19.4694,19.4694,19.2915,19.4232,300000.0
2008-09-29 13:30:00,29.5,29.55,27.13,28.6,963400.0,19.4364,19.4694,17.8749,18.8434,963400.0
2008-09-29 14:00:00,28.73,28.93,26.5,27.64,862200.0,18.9291,19.0609,17.4598,18.2109,862200.0
2008-09-29 14:30:00,27.85,28.45,27.48,28.45,442200.0,18.3493,18.7446,18.1055,18.7446,442200.0
2008-09-29 15:00:00,28.42,29.38,27.98,28.24,495200.0,18.7248,19.3573,18.4349,18.6062,495200.0
2008-09-29 15:30:00,28.31,29.15,27.83,27.83,731200.0,18.6524,19.2058,18.3361,18.3361,731200.0
2008-09-30 09:30:00,27.35,28.63,27.0,28.09,627600.0,18.0199,18.8632,17.7893,18.5074,627600.0
2008-09-30 10:00:00,28.17,29.03,28.02,28.73,349000.0,18.5601,19.1267,18.4613,18.9291,349000.0
2008-09-30 10:30:00,28.76,29.11,28.13,28.14,313400.0,18.9489,19.1795,18.5338,18.5404,313400.0
2008-09-30 11:00:00,28.17,28.23,27.8,27.87,460400.0,18.5601,18.5997,18.3163,18.3625,460400.0
2008-09-30 11:30:00,27.89,27.92,27.38,27.65,509000.0,18.3756,18.3954,18.0396,18.2175,509000.0
2008-09-30 12:00:00,27.67,27.75,27.41,27.67,283800.0,18.2307,18.2834,18.0594,18.2307,283800.0
2008-09-30 12:30:00,27.67,27.77,27.66,27.75,295200.0,18.2307,18.2966,18.2241,18.2834,295200.0
2008-09-30 13:00:00,27.75,27.93,27.67,27.82,241000.0,18.2834,18.402,18.2307,18.3295,241000.0
2008-09-30 13:30:00,27.81,28.32,27.72,28.11,490600.0,18.3229,18.659,18.2636,18.5206,490600.0
2008-09-30 14:00:00,28.1,29.02,27.97,28.99,334600.0,18.514,19.1202,18.4284,19.1004,334600.0
2008-09-30 14:30:00,29.04,29.18,28.5,28.96,340000.0,19.1333,19.2256,18.7776,19.0806,340000.0
2008-09-30 15:00:00,28.96,29.25,28.93,29.14,409600.0,19.0806,19.2717,19.0609,19.1992,409600.0
2008-09-30 15:30:00,29.15,30.07,28.75,30.05,1513800.0,19.2058,19.812,18.9423,19.7988,1513800.0
2008-10-01 09:30:00,28.86,29.41,28.5,29.41,625400.0,19.0147,19.3771,18.7776,19.3771,625400.0
2008-10-01 10:00:00,29.37,30.36,29.13,29.65,596000.0,19.3508,20.003,19.1926,19.5352,596000.0
2008-10-01 10:30:00,29.62,29.65,28.68,28.68,543200.0,19.5155,19.5352,18.8961,18.8961,543200.0
2008-10-01 11:00:00,28.68,28.77,28.31,28.39,286200.0,18.8961,18.9554,18.6524,18.7051,286200.0
2008-10-01 11:30:00,28.41,28.6,28.32,28.49,239200.0,18.7183,18.8434,18.659,18.771,239200.0
2008-10-01 12:00:00,28.49,28.65,28.43,28.5,252400.0,18.771,18.8764,18.7314,18.7776,252400.0
2008-10-01 12:30:00,28.5,28.58,28.36,28.4,260600.0,18.7776,18.8303,18.6853,18.7117,260600.0
2008-10-01 13:00:00,28.42,28.45,28.15,28.31,264800.0,18.7248,18.7446,18.5469,18.6524,264800.0
2008-10-01 13:30:00,28.31,28.67,28.1,28.25,492800.0,18.6524,18.8896,18.514,18.6128,492800.0
2008-10-01 14:00:00,28.24,28.74,28.0,28.74,492000.0,18.6062,18.9357,18.4481,18.9357,492000.0
2008-10-01 14:30:00,28.7,29.17,28.58,29.02,376200.0,18.9093,19.219,18.8303,19.1202,376200.0
2008-10-01 15:00:00,29.02,29.17,28.75,28.8,409600.0,19.1202,19.219,18.9423,18.9752,409600.0
2008-10-01 15:30:00,28.81,29.17,28.6,29.11,612600.0,18.9818,19.219,18.8434,19.1795,612600.0
2008-10-02 09:30:00,29.35,29.58,28.88,28.96,355400.0,19.3376,19.4891,19.0279,19.0806,355400.0
2008-10-02 10:00:00,28.92,29.17,28.63,28.67,263800.0,19.0543,19.219,18.8632,18.8896,263800.0
2008-10-02 10:30:00,28.69,28.93,28.25,28.25,349600.0,18.9027,19.0609,18.6128,18.6128,349600.0
2008-10-02 11:00:00,28.25,28.31,27.55,28.08,369200.0,18.6128,18.6524,18.1516,18.5008,369200.0
2008-10-02 11:30:00,28.08,28.3,27.66,28.2,238200.0,18.5008,18.6458,18.2241,18.5799,238200.0
2008-10-02 12:00:00,28.18,28.46,27.98,27.99,170200.0,18.5667,18.7512,18.4349,18.4415,170200.0
2008-10-02 12:30:00,28.02,28.14,27.75,27.93,249400.0,18.4613,18.5404,18.2834,18.402,249400.0
2008-10-02 13:00:00,27.93,28.0,27.75,27.88,335200.0,18.402,18.4481,18.2834,18.3691,335200.0
2008-10-02 13:30:00,27.89,28.0,27.7,27.84,448200.0,18.3756,18.4481,18.2505,18.3427,448200.0
2008-10-02 14:00:00,27.83,27.86,27.25,27.3,655000.0,18.3361,18.3559,17.954,17.9869,655000.0
2008-10-02 14:30:00,27.29,27.33,27.08,27.23,605000.0,17.9803,18.0067,17.842,17.9408,605000.0
2008-10-02 15:00:00,27.21,27.5,26.71,26.75,743200.0,17.9276,18.1187,17.5982,17.6245,743200.0
2008-10-02 15:30:00,26.77,27.45,26.67,26.95,1637600.0,17.6377,18.0857,17.5718,17.7563,1637600.0
2008-10-03 09:30:00,27.32,28.34,27.05,27.2,302800.0,18.0001,18.6721,17.8222,17.921,302800.0
2008-10-03 10:00:00,27.23,27.44,27.0,27.25,292400.0,17.9408,18.0792,17.7893,17.954,292400.0
2008-10-03 10:30:00,27.27,27.59,27.25,27.37,390000.0,17.9672,18.178,17.954,18.033,390000.0
2008-10-03 11:00:00,27.4,27.7,27.27,27.29,448200.0,18.0528,18.2505,17.9672,17.9803,448200.0
2008-10-03 11:30:00,27.31,27.53,27.28,27.48,314400.0,17.9935,18.1385,17.9737,18.1055,314400.0
2008-10-03 12:00:00,27.47,27.53,27.0,27.14,223600.0,18.0989,18.1385,17.7893,17.8815,223600.0
2008-10-03 12:30:00,27.12,28.0,27.08,27.88,243600.0,17.8683,18.4481,17.842,18.3691,243600.0
2008-10-03 13:00:00,27.83,28.57,27.31,27.79,451600.0,18.3361,18.8237,17.9935,18.3098,451600.0
2008-10-03 13:30:00,27.75,27.91,27.13,27.15,746600.0,18.2834,18.3888,17.8749,17.8881,746600.0
2008-10-03 14:00:00,27.16,27.33,26.77,26.85,688400.0,17.8947,18.0067,17.6377,17.6904,688400.0
2008-10-03 14:30:00,26.85,26.93,26.16,26.9,770600.0,17.6904,17.7431,17.2358,17.7234,770600.0
2008-10-03 15:00:00,26.87,27.08,26.5,26.58,495800.0,17.7036,17.842,17.4598,17.5125,495800.0
2008-10-03 15:30:00,26.59,26.9,26.0,26.17,985000.0,17.5191,17.7234,17.1304,17.2424,985000.0
2008-10-06 09:30:00,25.6,25.78,23.0,24.25,1497800.0,16.8669,16.9854,15.1538,15.9774,1497800.0
2008-10-06 10:00:00,24.29,24.47,23.75,23.9,1272400.0,16.0037,16.1223,15.648,15.7468,1272400.0
2008-10-06 10:30:00,23.9,24.5,23.08,24.0,1264000.0,15.7468,16.1421,15.2065,15.8127,1264000.0
2008-10-06 11:00:00,24.0,24.5,23.67,23.78,633400.0,15.8127,16.1421,15.5952,15.6677,633400.0
2008-10-06 11:30:00,23.81,24.38,23.75,24.33,457200.0,15.6875,16.063,15.648,16.0301,457200.0
2008-10-06 12:00:00,24.32,24.91,24.32,24.75,276400.0,16.0235,16.4122,16.0235,16.3068,276400.0
2008-10-06 12:30:00,24.78,24.96,24.35,24.47,331600.0,16.3266,16.4452,16.0433,16.1223,331600.0
2008-10-06 13:00:00,24.46,24.47,24.08,24.32,354600.0,16.1158,16.1223,15.8654,16.0235,354600.0
2008-10-06 13:30:00,24.32,24.62,24.16,24.52,329600.0,16.0235,16.2212,15.9181,16.1553,329600.0
2008-10-06 14:00:00,24.52,24.75,24.14,24.2,397200.0,16.1553,16.3068,15.9049,15.9444,397200.0
2008-10-06 14:30:00,24.23,24.46,24.08,24.18,562000.0,15.9642,16.1158,15.8654,15.9313,562000.0
2008-10-06 15:00:00,24.18,24.69,24.0,24.43,551800.0,15.9313,16.2673,15.8127,16.096,551800.0
2008-10-06 15:30:00,24.41,25.55,24.03,25.55,1026000.0,16.0828,16.8339,15.8324,16.8339,1026000.0
2008-10-07 09:30:00,24.58,24.61,23.08,23.98,803400.0,16.1948,16.2146,15.2065,15.7995,803400.0
2008-10-07 10:00:00,23.98,24.45,23.73,24.18,330400.0,15.7995,16.1092,15.6348,15.9313,330400.0
2008-10-07 10:30:00,24.2,24.53,24.17,24.53,231800.0,15.9444,16.1619,15.9247,16.1619,231800.0
2008-10-07 11:00:00,24.53,24.75,24.3,24.35,272000.0,16.1619,16.3068,16.0103,16.0433,272000.0
2008-10-07 11:30:00,24.35,24.49,24.06,24.21,250000.0,16.0433,16.1355,15.8522,15.951,250000.0
2008-10-07 12:00:00,24.19,24.3,23.8,23.91,216400.0,15.9379,16.0103,15.6809,15.7534,216400.0
2008-10-07 12:30:00,23.93,24.11,23.84,23.96,490600.0,15.7666,15.8851,15.7073,15.7863,490600.0
2008-10-07 13:00:00,23.95,24.08,23.75,23.93,350000.0,15.7797,15.8654,15.648,15.7666,350000.0
2008-10-07 13:30:00,23.96,24.09,23.56,23.63,548200.0,15.7863,15.872,15.5228,15.5689,548200.0
2008-10-07 14:00:00,23.61,24.27,23.6,24.0,507000.0,15.5557,15.9906,15.5491,15.8127,507000.0
2008-10-07 14:30:00,23.96,24.22,23.53,23.62,445200.0,15.7863,15.9576,15.503,15.5623,445200.0
2008-10-07 15:00:00,23.65,23.96,23.59,23.65,661200.0,15.5821,15.7863,15.5425,15.5821,661200.0
2008-10-07 15:30:00,23.64,24.15,23.4,23.99,1915400.0,15.5755,15.9115,15.4174,15.8061,1915400.0
2008-10-08 09:30:00,22.5,24.46,21.25,24.08,1341600.0,14.8244,16.1158,14.0008,15.8654,1341600.0
2008-10-08 10:00:00,24.1,24.43,23.78,24.08,692000.0,15.8786,16.096,15.6677,15.8654,692000.0
2008-10-08 10:30:00,24.12,24.23,23.69,23.99,820600.0,15.8917,15.9642,15.6084,15.8061,820600.0
2008-10-08 11:00:00,23.95,24.43,23.86,24.23,554200.0,15.7797,16.096,15.7204,15.9642,554200.0
2008-10-08 11:30:00,24.26,24.75,23.8,24.25,657800.0,15.984,16.3068,15.6809,15.9774,657800.0
2008-10-08 12:00:00,24.24,24.31,23.87,24.04,572800.0,15.9708,16.0169,15.727,15.839,572800.0
2008-10-08 12:30:00,24.0,24.55,23.95,24.11,306800.0,15.8127,16.175,15.7797,15.8851,306800.0
2008-10-08 13:00:00,24.14,24.97,24.06,24.18,468400.0,15.9049,16.4518,15.8522,15.9313,468400.0
2008-10-08 13:30:00,24.22,24.74,24.09,24.57,498400.0,15.9576,16.3002,15.872,16.1882,498400.0
2008-10-08 14:00:00,24.58,24.82,24.12,24.68,475600.0,16.1948,16.3529,15.8917,16.2607,475600.0
2008-10-08 14:30:00,24.61,24.86,24.0,24.11,443200.0,16.2146,16.3793,15.8127,15.8851,443200.0
2008-10-08 15:00:00,24.09,24.22,23.84,23.91,698000.0,15.872,15.9576,15.7073,15.7534,698000.0
2008-10-08 15:30:00,23.95,24.25,23.86,24.0,1505800.0,15.7797,15.9774,15.7204,15.8127,1505800.0
2008-10-09 09:30:00,24.25,24.54,23.12,23.26,1483400.0,15.9774,16.1685,15.2329,15.3251,1483400.0
2008-10-09 10:00:00,23.26,23.38,22.58,22.58,821600.0,15.3251,15.4042,14.8771,14.8771,821600.0
2008-10-09 10:30:00,22.55,22.68,21.78,21.85,944400.0,14.8573,14.943,14.35,14.3961,944400.0
2008-10-09 11:00:00,21.85,22.05,19.55,21.11,3454200.0,14.3961,14.5279,12.8807,13.9086,3454200.0
2008-10-09 11:30:00,21.12,21.68,21.09,21.55,2317800.0,13.9152,14.2841,13.8954,14.1985,2317800.0
2008-10-09 12:00:00,21.55,22.29,21.43,21.77,1303000.0,14.1985,14.686,14.1194,14.3434,1303000.0
2008-10-09 12:30:00,21.78,21.88,21.1,21.3,1049000.0,14.35,14.4159,13.902,14.0337,1049000.0
2008-10-09 13:00:00,21.28,21.65,21.2,21.43,717200.0,14.0206,14.2643,13.9679,14.1194,717200.0
2008-10-09 13:30:00,21.46,21.57,20.94,20.99,718800.0,14.1392,14.2116,13.7966,13.8295,718800.0
2008-10-09 14:00:00,20.99,21.04,20.04,20.06,1229400.0,13.8295,13.8624,13.2036,13.2168,1229400.0
2008-10-09 14:30:00,20.06,20.18,18.63,19.19,2038400.0,13.2168,13.2958,12.2746,12.6436,2038400.0
2008-10-09 15:00:00,19.21,20.06,18.84,19.8,1935800.0,12.6567,13.2168,12.4129,13.0455,1935800.0
2008-10-09 15:30:00,19.8,20.5,19.71,20.13,3013600.0,13.0455,13.5067,12.9862,13.2629,3013600.0
2008-10-10 09:30:00,19.0,21.0,16.36,18.4,2633200.0,12.5184,13.8361,10.779,12.1231,2633200.0
2008-10-10 10:00:00,18.36,19.5,17.88,18.5,2249800.0,12.0967,12.8478,11.7804,12.1889,2249800.0
2008-10-10 10:30:00,18.5,18.54,17.77,18.02,1236800.0,12.1889,12.2153,11.708,11.8727,1236800.0
2008-10-10 11:00:00,18.05,18.21,17.75,17.88,930800.0,11.8924,11.9979,11.6948,11.7804,930800.0
2008-10-10 11:30:00,17.86,17.9,17.0,17.28,1153800.0,11.7673,11.7936,11.2006,11.3851,1153800.0
2008-10-10 12:00:00,17.26,17.59,17.02,17.3,1159400.0,11.3719,11.5894,11.2138,11.3983,1159400.0
2008-10-10 12:30:00,17.28,17.59,17.0,17.21,864600.0,11.3851,11.5894,11.2006,11.339,864600.0
2008-10-10 13:00:00,17.19,17.38,17.0,17.23,794800.0,11.3258,11.451,11.2006,11.3522,794800.0
2008-10-10 13:30:00,17.23,17.38,16.88,17.1,980600.0,11.3522,11.451,11.1216,11.2665,980600.0
2008-10-10 14:00:00,17.1,17.67,16.86,17.0,967400.0,11.2665,11.6421,11.1084,11.2006,967400.0
2008-10-10 14:30:00,17.0,17.15,16.64,16.82,1116400.0,11.2006,11.2995,10.9635,11.082,1116400.0
2008-10-10 15:00:00,16.82,19.85,16.82,19.61,1773600.0,11.082,13.0784,11.082,12.9203,1773600.0
2008-10-10 15:30:00,19.57,20.5,17.84,19.5,2365200.0,12.8939,13.5067,11.7541,12.8478,2365200.0
2008-10-13 09:30:00,21.22,21.5,20.5,20.79,1870000.0,13.981,14.1655,13.5067,13.6977,1870000.0
2008-10-13 10:00:00,20.77,20.89,20.29,20.56,883000.0,13.6846,13.7636,13.3683,13.5462,883000.0
2008-10-13 10:30:00,20.56,20.68,20.27,20.47,585600.0,13.5462,13.6253,13.3551,13.4869,585600.0
2008-10-13 11:00:00,20.47,20.93,20.45,20.67,650400.0,13.4869,13.79,13.4737,13.6187,650400.0
2008-10-13 11:30:00,20.68,20.77,20.41,20.56,446800.0,13.6253,13.6846,13.4474,13.5462,446800.0
2008-10-13 12:00:00,20.57,20.79,20.41,20.73,365800.0,13.5528,13.6977,13.4474,13.6582,365800.0
2008-10-13 12:30:00,20.72,20.87,20.45,20.48,474600.0,13.6516,13.7504,13.4737,13.4935,474600.0
2008-10-13 13:00:00,20.48,20.6,20.42,20.52,233800.0,13.4935,13.5725,13.454,13.5198,233800.0
2008-10-13 13:30:00,20.51,20.57,19.93,20.02,536600.0,13.5132,13.5528,13.1311,13.1904,536600.0
2008-10-13 14:00:00,20.01,20.34,19.82,20.11,683800.0,13.1838,13.4012,13.0586,13.2497,683800.0
2008-10-13 14:30:00,20.1,20.57,20.08,20.52,380800.0,13.2431,13.5528,13.2299,13.5198,380800.0
2008-10-13 15:00:00,20.52,21.0,20.5,20.9,632000.0,13.5198,13.8361,13.5067,13.7702,632000.0
2008-10-13 15:30:00,20.86,22.43,20.67,22.3,1798800.0,13.7438,14.7783,13.6187,14.6926,1798800.0
2008-10-14 09:30:00,23.18,23.71,22.15,23.58,1945600.0,15.2724,15.6216,14.5938,15.536,1945600.0
2008-10-14 10:00:00,23.57,23.93,22.79,22.98,1105800.0,15.5294,15.7666,15.0155,15.1406,1105800.0
2008-10-14 10:30:00,22.98,23.75,22.75,23.72,1765200.0,15.1406,15.648,14.9891,15.6282,1765200.0
2008-10-14 11:00:00,23.73,24.0,23.34,23.98,616600.0,15.6348,15.8127,15.3778,15.7995,616600.0
2008-10-14 11:30:00,23.99,24.16,23.75,23.86,384800.0,15.8061,15.9181,15.648,15.7204,384800.0
2008-10-14 12:00:00,23.85,23.85,23.56,23.79,406000.0,15.7138,15.7138,15.5228,15.6743,406000.0
2008-10-14 12:30:00,23.79,24.27,23.75,24.11,437400.0,15.6743,15.9906,15.648,15.8851,437400.0
2008-10-14 13:00:00,24.11,24.16,23.59,23.59,374000.0,15.8851,15.9181,15.5425,15.5425,374000.0
2008-10-14 13:30:00,23.6,23.64,23.1,23.25,623200.0,15.5491,15.5755,15.2197,15.3185,623200.0
2008-10-14 14:00:00,23.25,23.27,22.74,22.99,1083400.0,15.3185,15.3317,14.9825,15.1472,1083400.0
2008-10-14 14:30:00,22.99,23.04,22.57,22.83,1036800.0,15.1472,15.1802,14.8705,15.0418,1036800.0
2008-10-14 15:00:00,22.81,23.12,22.63,22.98,911200.0,15.0286,15.2329,14.91,15.1406,911200.0
2008-10-14 15:30:00,22.97,23.47,22.97,23.08,1499000.0,15.134,15.4635,15.134,15.2065,1499000.0
2008-10-15 09:30:00,22.47,23.0,22.05,22.92,741600.0,14.8046,15.1538,14.5279,15.1011,741600.0
2008-10-15 10:00:00,22.91,22.94,22.59,22.85,405600.0,15.0945,15.1143,14.8837,15.055,405600.0
2008-10-15 10:30:00,22.86,23.28,22.62,22.62,782800.0,15.0616,15.3383,14.9034,14.9034,782800.0
2008-10-15 11:00:00,22.61,22.66,22.25,22.38,384800.0,14.8969,14.9298,14.6597,14.7453,384800.0
2008-10-15 11:30:00,22.38,22.53,22.31,22.43,230200.0,14.7453,14.8441,14.6992,14.7783,230200.0
2008-10-15 12:00:00,22.44,22.5,21.9,21.95,612200.0,14.7849,14.8244,14.4291,14.462,612200.0
2008-10-15 12:30:00,21.95,22.38,21.93,22.22,425400.0,14.462,14.7453,14.4488,14.6399,425400.0
2008-10-15 13:00:00,22.23,22.23,21.68,21.74,333600.0,14.6465,14.6465,14.2841,14.3236,333600.0
2008-10-15 13:30:00,21.75,21.75,21.4,21.5,500200.0,14.3302,14.3302,14.0996,14.1655,500200.0
2008-10-15 14:00:00,21.53,21.68,21.44,21.66,378800.0,14.1853,14.2841,14.126,14.2709,378800.0
2008-10-15 14:30:00,21.66,21.8,21.49,21.51,475200.0,14.2709,14.3632,14.1589,14.1721,475200.0
2008-10-15 15:00:00,21.5,21.82,21.23,21.28,968200.0,14.1655,14.3764,13.9876,14.0206,968200.0
2008-10-15 15:30:00,21.29,21.45,20.44,20.81,1648600.0,14.0272,14.1326,13.4671,13.7109,1648600.0
2008-10-16 09:30:00,21.06,21.63,19.6,20.24,1043000.0,13.8756,14.2512,12.9137,13.3354,1043000.0
2008-10-16 10:00:00,20.21,20.24,19.23,19.45,980800.0,13.3156,13.3354,12.6699,12.8149,980800.0
2008-10-16 10:30:00,19.45,19.8,19.25,19.47,781000.0,12.8149,13.0455,12.6831,12.828,781000.0
2008-10-16 11:00:00,19.45,19.59,19.05,19.37,699800.0,12.8149,12.9071,12.5513,12.7621,699800.0
2008-10-16 11:30:00,19.36,19.88,19.34,19.71,451600.0,12.7556,13.0982,12.7424,12.9862,451600.0
2008-10-16 12:00:00,19.7,20.3,19.43,19.91,497800.0,12.9796,13.3749,12.8017,13.1179,497800.0
2008-10-16 12:30:00,19.89,20.02,19.45,19.47,627200.0,13.1048,13.1904,12.8149,12.828,627200.0
2008-10-16 13:00:00,19.47,19.78,19.38,19.55,582800.0,12.828,13.0323,12.7687,12.8807,582800.0
2008-10-16 13:30:00,19.56,20.0,19.29,19.68,704800.0,12.8873,13.1772,12.7094,12.9664,704800.0
2008-10-16 14:00:00,19.68,19.85,19.6,19.7,709400.0,12.9664,13.0784,12.9137,12.9796,709400.0
2008-10-16 14:30:00,19.71,20.24,19.61,20.02,585200.0,12.9862,13.3354,12.9203,13.1904,585200.0
2008-10-16 15:00:00,19.99,20.99,19.95,20.8,916000.0,13.1706,13.8295,13.1443,13.7043,916000.0
2008-10-16 15:30:00,20.81,21.39,20.53,21.1,1621600.0,13.7109,14.093,13.5264,13.902,1621600.0
2008-10-17 09:30:00,20.85,21.38,20.0,21.36,1583600.0,13.7373,14.0865,13.1772,14.0733,1583600.0
2008-10-17 10:00:00,21.36,21.55,21.03,21.43,796200.0,14.0733,14.1985,13.8559,14.1194,796200.0
2008-10-17 10:30:00,21.46,21.68,21.27,21.66,426000.0,14.1392,14.2841,14.014,14.2709,426000.0
2008-10-17 11:00:00,21.66,21.86,21.25,21.36,387600.0,14.2709,14.4027,14.0008,14.0733,387600.0
2008-10-17 11:30:00,21.37,21.53,21.23,21.52,308600.0,14.0799,14.1853,13.9876,14.1787,308600.0
2008-10-17 12:00:00,21.51,21.77,21.5,21.64,389200.0,14.1721,14.3434,14.1655,14.2578,389200.0
2008-10-17 12:30:00,21.66,22.14,21.49,22.01,371400.0,14.2709,14.5872,14.1589,14.5015,371400.0
2008-10-17 13:00:00,21.99,22.25,21.99,22.16,358200.0,14.4884,14.6597,14.4884,14.6004,358200.0
2008-10-17 13:30:00,22.17,22.5,22.17,22.45,475400.0,14.607,14.8244,14.607,14.7914,475400.0
2008-10-17 14:00:00,22.43,22.54,22.05,22.18,463200.0,14.7783,14.8507,14.5279,14.6135,463200.0
2008-10-17 14:30:00,22.18,22.47,21.93,22.46,764000.0,14.6135,14.8046,14.4488,14.798,764000.0
2008-10-17 15:00:00,22.47,22.58,21.81,22.02,970600.0,14.8046,14.8771,14.3698,14.5081,970600.0
2008-10-17 15:30:00,22.04,22.16,21.5,21.54,1069000.0,14.5213,14.6004,14.1655,14.1919,1069000.0
2008-10-20 09:30:00,21.78,22.36,21.18,22.27,714600.0,14.35,14.7321,13.9547,14.6728,714600.0
2008-10-20 10:00:00,22.28,22.61,22.06,22.13,407200.0,14.6794,14.8969,14.5345,14.5806,407200.0
2008-10-20 10:30:00,22.15,22.32,21.95,22.11,426600.0,14.5938,14.7058,14.462,14.5674,426600.0
2008-10-20 11:00:00,22.13,22.2,21.76,22.06,803200.0,14.5806,14.6267,14.3368,14.5345,803200.0
2008-10-20 11:30:00,22.05,22.09,21.89,22.01,339200.0,14.5279,14.5542,14.4225,14.5015,339200.0
2008-10-20 12:00:00,21.99,22.12,21.96,22.03,181400.0,14.4884,14.574,14.4686,14.5147,181400.0
2008-10-20 12:30:00,22.03,22.09,21.87,22.03,262600.0,14.5147,14.5542,14.4093,14.5147,262600.0
2008-10-20 13:00:00,22.01,22.14,21.9,22.09,278400.0,14.5015,14.5872,14.4291,14.5542,278400.0
2008-10-20 13:30:00,22.08,22.2,22.02,22.03,146800.0,14.5477,14.6267,14.5081,14.5147,146800.0
2008-10-20 14:00:00,22.04,22.22,21.88,21.93,281200.0,14.5213,14.6399,14.4159,14.4488,281200.0
2008-10-20 14:30:00,21.94,22.1,21.82,22.1,239600.0,14.4554,14.5608,14.3764,14.5608,239600.0
2008-10-20 15:00:00,22.09,22.21,21.95,22.0,271800.0,14.5542,14.6333,14.462,14.495,271800.0
2008-10-20 15:30:00,21.99,22.26,21.91,22.13,1445800.0,14.4884,14.6663,14.4357,14.5806,1445800.0
2008-10-21 09:30:00,21.92,22.77,21.92,22.4,809000.0,14.4422,15.0023,14.4422,14.7585,809000.0
2008-10-21 10:00:00,22.4,22.64,22.14,22.18,635800.0,14.7585,14.9166,14.5872,14.6135,635800.0
2008-10-21 10:30:00,22.18,22.25,22.0,22.06,391400.0,14.6135,14.6597,14.495,14.5345,391400.0
2008-10-21 11:00:00,22.05,22.19,21.97,22.1,510200.0,14.5279,14.6201,14.4752,14.5608,510200.0
2008-10-21 11:30:00,22.11,22.15,21.84,21.91,342200.0,14.5674,14.5938,14.3895,14.4357,342200.0
2008-10-21 12:00:00,21.9,22.11,21.82,22.05,261800.0,14.4291,14.5674,14.3764,14.5279,261800.0
2008-10-21 12:30:00,22.05,22.13,21.8,21.82,320400.0,14.5279,14.5806,14.3632,14.3764,320400.0
2008-10-21 13:00:00,21.84,22.11,21.82,22.02,454800.0,14.3895,14.5674,14.3764,14.5081,454800.0
2008-10-21 13:30:00,22.0,22.1,21.93,22.01,268000.0,14.495,14.5608,14.4488,14.5015,268000.0
2008-10-21 14:00:00,22.02,22.08,21.93,22.0,484800.0,14.5081,14.5477,14.4488,14.495,484800.0
2008-10-21 14:30:00,22.0,22.11,21.92,22.08,594600.0,14.495,14.5674,14.4422,14.5477,594600.0
2008-10-21 15:00:00,22.08,22.24,21.79,21.79,806400.0,14.5477,14.6531,14.3566,14.3566,806400.0
2008-10-21 15:30:00,21.79,21.85,21.33,21.39,1414800.0,14.3566,14.3961,14.0535,14.093,1414800.0
2008-10-22 09:30:00,21.06,21.23,20.21,20.25,885200.0,13.8756,13.9876,13.3156,13.3419,885200.0
2008-10-22 10:00:00,20.25,20.77,20.21,20.63,553000.0,13.3419,13.6846,13.3156,13.5923,553000.0
2008-10-22 10:30:00,20.62,20.84,20.5,20.74,760400.0,13.5857,13.7307,13.5067,13.6648,760400.0
2008-10-22 11:00:00,20.73,20.74,20.32,20.42,396800.0,13.6582,13.6648,13.3881,13.454,396800.0
2008-10-22 11:30:00,20.42,20.59,20.27,20.41,402000.0,13.454,13.566,13.3551,13.4474,402000.0
2008-10-22 12:00:00,20.42,20.42,20.22,20.31,491400.0,13.454,13.454,13.3222,13.3815,491400.0
2008-10-22 12:30:00,20.31,20.34,20.11,20.15,347000.0,13.3815,13.4012,13.2497,13.2761,347000.0
2008-10-22 13:00:00,20.16,20.17,19.9,19.93,546400.0,13.2826,13.2892,13.1113,13.1311,546400.0
2008-10-22 13:30:00,19.94,20.15,19.81,20.12,534200.0,13.1377,13.2761,13.052,13.2563,534200.0
2008-10-22 14:00:00,20.11,20.22,20.04,20.2,349600.0,13.2497,13.3222,13.2036,13.309,349600.0
2008-10-22 14:30:00,20.2,20.2,19.75,19.85,536800.0,13.309,13.309,13.0125,13.0784,536800.0
2008-10-22 15:00:00,19.85,19.9,19.41,19.41,734000.0,13.0784,13.1113,12.7885,12.7885,734000.0
2008-10-22 15:30:00,19.43,19.47,18.5,18.63,3035400.0,12.8017,12.828,12.1889,12.2746,3035400.0
2008-10-23 09:30:00,19.0,19.5,18.53,18.75,798200.0,12.5184,12.8478,12.2087,12.3537,798200.0
2008-10-23 10:00:00,18.75,18.85,18.2,18.29,741200.0,12.3537,12.4195,11.9913,12.0506,741200.0
2008-10-23 10:30:00,18.29,18.64,18.14,18.58,641800.0,12.0506,12.2812,11.9517,12.2416,641800.0
2008-10-23 11:00:00,18.58,18.61,18.37,18.48,482200.0,12.2416,12.2614,12.1033,12.1758,482200.0
2008-10-23 11:30:00,18.48,18.57,18.39,18.48,490000.0,12.1758,12.2351,12.1165,12.1758,490000.0
2008-10-23 12:00:00,18.48,18.48,17.78,17.81,538000.0,12.1758,12.1758,11.7146,11.7343,538000.0
2008-10-23 12:30:00,17.8,18.02,17.56,17.73,629200.0,11.7277,11.8727,11.5696,11.6816,629200.0
2008-10-23 13:00:00,17.72,17.9,17.54,17.6,616600.0,11.675,11.7936,11.5564,11.596,616600.0
2008-10-23 13:30:00,17.58,17.65,17.21,17.41,787200.0,11.5828,11.6289,11.339,11.4708,787200.0
2008-10-23 14:00:00,17.39,17.39,16.65,17.11,1143200.0,11.4576,11.4576,10.97,11.2731,1143200.0
2008-10-23 14:30:00,17.11,17.52,16.64,17.07,831400.0,11.2731,11.5433,10.9635,11.2468,831400.0
2008-10-23 15:00:00,17.06,17.64,17.0,17.48,873400.0,11.2402,11.6223,11.2006,11.5169,873400.0
2008-10-23 15:30:00,17.48,18.42,17.25,18.3,2023000.0,11.5169,12.1362,11.3654,12.0572,2023000.0
2008-10-24 09:30:00,17.0,18.35,16.14,17.99,1084200.0,11.2006,12.0901,10.634,11.8529,1084200.0
2008-10-24 10:00:00,18.0,18.08,17.58,17.9,855800.0,11.8595,11.9122,11.5828,11.7936,855800.0
2008-10-24 10:30:00,17.9,18.12,17.75,17.98,476600.0,11.7936,11.9386,11.6948,11.8463,476600.0
2008-10-24 11:00:00,17.98,18.5,17.95,18.43,430800.0,11.8463,12.1889,11.8266,12.1428,430800.0
2008-10-24 11:30:00,18.43,18.43,18.05,18.14,432200.0,12.1428,12.1428,11.8924,11.9517,432200.0
2008-10-24 12:00:00,18.15,18.22,17.96,18.06,438600.0,11.9583,12.0045,11.8332,11.899,438600.0
2008-10-24 12:30:00,18.06,18.18,17.88,17.96,556200.0,11.899,11.9781,11.7804,11.8332,556200.0
2008-10-24 13:00:00,17.96,18.39,17.96,18.38,435800.0,11.8332,12.1165,11.8332,12.1099,435800.0
2008-10-24 13:30:00,18.39,18.79,18.11,18.11,631000.0,12.1165,12.38,11.932,11.932,631000.0
2008-10-24 14:00:00,18.13,18.6,18.11,18.21,586000.0,11.9452,12.2548,11.932,11.9979,586000.0
2008-10-24 14:30:00,18.22,19.3,18.18,19.29,695000.0,12.0045,12.716,11.9781,12.7094,695000.0
2008-10-24 15:00:00,19.29,19.99,19.27,19.59,1261400.0,12.7094,13.1706,12.6963,12.9071,1261400.0
2008-10-24 15:30:00,19.61,19.77,19.25,19.45,2199200.0,12.9203,13.0257,12.6831,12.8149,2199200.0
2008-10-27 09:30:00,19.33,19.57,18.51,18.92,730400.0,12.7358,12.8939,12.1955,12.4657,730400.0
2008-10-27 10:00:00,18.95,19.25,18.63,18.73,685000.0,12.4854,12.6831,12.2746,12.3405,685000.0
2008-10-27 10:30:00,18.74,18.82,18.5,18.69,672400.0,12.3471,12.3998,12.1889,12.3141,672400.0
2008-10-27 11:00:00,18.68,19.07,18.6,18.74,468000.0,12.3075,12.5645,12.2548,12.3471,468000.0
2008-10-27 11:30:00,18.74,18.86,18.58,18.81,480800.0,12.3471,12.4261,12.2416,12.3932,480800.0
2008-10-27 12:00:00,18.82,19.07,18.75,18.83,463400.0,12.3998,12.5645,12.3537,12.4064,463400.0
2008-10-27 12:30:00,18.83,19.3,18.8,19.27,465800.0,12.4064,12.716,12.3866,12.6963,465800.0
2008-10-27 13:00:00,19.26,19.48,19.09,19.46,819000.0,12.6897,12.8346,12.5777,12.8214,819000.0
2008-10-27 13:30:00,19.43,19.56,19.2,19.22,587600.0,12.8017,12.8873,12.6501,12.6633,587600.0
2008-10-27 14:00:00,19.22,19.41,19.06,19.07,695200.0,12.6633,12.7885,12.5579,12.5645,695200.0
2008-10-27 14:30:00,19.05,19.22,18.78,18.84,511400.0,12.5513,12.6633,12.3734,12.4129,511400.0
2008-10-27 15:00:00,18.84,19.18,18.78,18.98,477400.0,12.4129,12.637,12.3734,12.5052,477400.0
2008-10-27 15:30:00,18.97,19.09,17.98,18.07,1495600.0,12.4986,12.5777,11.8463,11.9056,1495600.0
2008-10-28 09:30:00,18.67,19.24,18.43,18.73,713000.0,12.3009,12.6765,12.1428,12.3405,713000.0
2008-10-28 10:00:00,18.74,18.98,18.5,18.68,749000.0,12.3471,12.5052,12.1889,12.3075,749000.0
2008-10-28 10:30:00,18.66,19.0,18.59,18.82,805400.0,12.2944,12.5184,12.2482,12.3998,805400.0
2008-10-28 11:00:00,18.83,19.41,18.82,19.15,1056600.0,12.4064,12.7885,12.3998,12.6172,1056600.0
2008-10-28 11:30:00,19.15,19.28,18.68,18.7,785600.0,12.6172,12.7028,12.3075,12.3207,785600.0
2008-10-28 12:00:00,18.7,18.92,18.61,18.87,521200.0,12.3207,12.4657,12.2614,12.4327,521200.0
2008-10-28 12:30:00,18.86,19.23,18.86,19.17,717600.0,12.4261,12.6699,12.4261,12.6304,717600.0
2008-10-28 13:00:00,19.18,19.47,19.08,19.25,434800.0,12.637,12.828,12.5711,12.6831,434800.0
2008-10-28 13:30:00,19.26,19.3,18.93,18.98,320800.0,12.6897,12.716,12.4722,12.5052,320800.0
2008-10-28 14:00:00,18.97,19.45,18.97,19.36,369000.0,12.4986,12.8149,12.4986,12.7556,369000.0
2008-10-28 14:30:00,19.36,19.62,19.28,19.56,650400.0,12.7556,12.9269,12.7028,12.8873,650400.0
2008-10-28 15:00:00,19.56,19.98,19.41,19.92,1022600.0,12.8873,13.1641,12.7885,13.1245,1022600.0
2008-10-28 15:30:00,19.92,21.09,19.63,20.85,2280800.0,13.1245,13.8954,12.9334,13.7373,2280800.0
2008-10-29 09:30:00,20.32,20.8,19.99,20.37,728600.0,13.3881,13.7043,13.1706,13.421,728600.0
2008-10-29 10:00:00,20.36,20.73,20.18,20.5,729600.0,13.4144,13.6582,13.2958,13.5067,729600.0
2008-10-29 10:30:00,20.5,20.74,20.16,20.41,719000.0,13.5067,13.6648,13.2826,13.4474,719000.0
2008-10-29 11:00:00,20.42,20.67,20.38,20.56,525800.0,13.454,13.6187,13.4276,13.5462,525800.0
2008-10-29 11:30:00,20.6,20.79,20.49,20.77,375800.0,13.5725,13.6977,13.5001,13.6846,375800.0
2008-10-29 12:00:00,20.78,20.87,20.5,20.84,407600.0,13.6911,13.7504,13.5067,13.7307,407600.0
2008-10-29 12:30:00,20.86,21.25,20.86,20.92,498200.0,13.7438,14.0008,13.7438,13.7834,498200.0
2008-10-29 13:00:00,20.91,21.1,20.75,20.97,341600.0,13.7768,13.902,13.6714,13.8163,341600.0
2008-10-29 13:30:00,21.0,21.28,20.98,21.21,229200.0,13.8361,14.0206,13.8229,13.9745,229200.0
2008-10-29 14:00:00,21.21,21.32,20.75,20.95,724400.0,13.9745,14.0469,13.6714,13.8031,724400.0
2008-10-29 14:30:00,20.99,21.19,20.64,21.09,643200.0,13.8295,13.9613,13.5989,13.8954,643200.0
2008-10-29 15:00:00,21.1,21.78,20.98,21.51,674400.0,13.902,14.35,13.8229,14.1721,674400.0
2008-10-29 15:30:00,21.5,21.63,19.74,20.03,1971600.0,14.1655,14.2512,13.0059,13.197,1971600.0
2008-10-30 09:30:00,20.84,21.75,20.84,21.58,842400.0,13.7307,14.3302,13.7307,14.2182,842400.0
2008-10-30 10:00:00,21.55,21.66,21.18,21.35,746200.0,14.1985,14.2709,13.9547,14.0667,746200.0
2008-10-30 10:30:00,21.4,21.82,21.24,21.72,637800.0,14.0996,14.3764,13.9942,14.3105,637800.0
2008-10-30 11:00:00,21.74,22.0,21.6,21.68,612200.0,14.3236,14.495,14.2314,14.2841,612200.0
2008-10-30 11:30:00,21.68,21.82,21.3,21.5,713000.0,14.2841,14.3764,14.0337,14.1655,713000.0
2008-10-30 12:00:00,21.5,21.71,21.41,21.54,500200.0,14.1655,14.3039,14.1062,14.1919,500200.0
2008-10-30 12:30:00,21.51,21.8,21.49,21.66,488800.0,14.1721,14.3632,14.1589,14.2709,488800.0
2008-10-30 13:00:00,21.68,22.0,21.63,21.7,577000.0,14.2841,14.495,14.2512,14.2973,577000.0
2008-10-30 13:30:00,21.7,21.82,21.06,21.21,907800.0,14.2973,14.3764,13.8756,13.9745,907800.0
2008-10-30 14:00:00,21.18,21.81,21.12,21.57,842000.0,13.9547,14.3698,13.9152,14.2116,842000.0
2008-10-30 14:30:00,21.58,21.82,21.52,21.69,604400.0,14.2182,14.3764,14.1787,14.2907,604400.0
2008-10-30 15:00:00,21.7,21.78,21.29,21.5,1159600.0,14.2973,14.35,14.0272,14.1655,1159600.0
2008-10-30 15:30:00,21.51,21.75,21.04,21.64,1906800.0,14.1721,14.3302,13.8624,14.2578,1906800.0
2008-10-31 09:30:00,21.47,21.79,20.46,20.54,848200.0,14.1458,14.3566,13.4803,13.533,848200.0
2008-10-31 10:00:00,20.53,21.49,20.53,21.41,923800.0,13.5264,14.1589,13.5264,14.1062,923800.0
2008-10-31 10:30:00,21.4,21.68,20.71,20.93,511600.0,14.0996,14.2841,13.645,13.79,511600.0
2008-10-31 11:00:00,20.95,21.6,20.9,21.57,492600.0,13.8031,14.2314,13.7702,14.2116,492600.0
2008-10-31 11:30:00,21.55,21.89,21.5,21.84,592000.0,14.1985,14.4225,14.1655,14.3895,592000.0
2008-10-31 12:00:00,21.86,21.86,21.42,21.43,424200.0,14.4027,14.4027,14.1128,14.1194,424200.0
2008-10-31 12:30:00,21.43,21.55,21.27,21.44,614800.0,14.1194,14.1985,14.014,14.126,614800.0
2008-10-31 13:00:00,21.45,21.71,21.38,21.64,498800.0,14.1326,14.3039,14.0865,14.2578,498800.0
2008-10-31 13:30:00,21.64,21.92,21.41,21.49,463200.0,14.2578,14.4422,14.1062,14.1589,463200.0
2008-10-31 14:00:00,21.5,21.71,21.37,21.43,520600.0,14.1655,14.3039,14.0799,14.1194,520600.0
2008-10-31 14:30:00,21.43,21.68,21.32,21.55,412200.0,14.1194,14.2841,14.0469,14.1985,412200.0
2008-10-31 15:00:00,21.56,21.61,20.92,21.23,929800.0,14.2051,14.238,13.7834,13.9876,929800.0
2008-10-31 15:30:00,21.23,22.32,21.2,22.32,2124800.0,13.9876,14.7058,13.9679,14.7058,2124800.0
2008-11-03 09:30:00,22.02,22.35,21.7,21.71,619600.0,14.5081,14.7256,14.2973,14.3039,619600.0
2008-11-03 10:00:00,21.7,21.96,21.64,21.77,427800.0,14.2973,14.4686,14.2578,14.3434,427800.0
2008-11-03 10:30:00,21.74,21.89,21.69,21.85,313200.0,14.3236,14.4225,14.2907,14.3961,313200.0
2008-11-03 11:00:00,21.85,22.2,21.82,22.07,408400.0,14.3961,14.6267,14.3764,14.5411,408400.0
2008-11-03 11:30:00,22.09,22.15,21.92,22.15,309000.0,14.5542,14.5938,14.4422,14.5938,309000.0
2008-11-03 12:00:00,22.15,22.48,22.15,22.24,455600.0,14.5938,14.8112,14.5938,14.6531,455600.0
2008-11-03 12:30:00,22.23,22.25,21.9,21.95,284400.0,14.6465,14.6597,14.4291,14.462,284400.0
2008-11-03 13:00:00,21.94,22.02,21.75,21.75,215000.0,14.4554,14.5081,14.3302,14.3302,215000.0
2008-11-03 13:30:00,21.76,21.76,21.6,21.64,211200.0,14.3368,14.3368,14.2314,14.2578,211200.0
2008-11-03 14:00:00,21.64,21.67,21.43,21.58,336200.0,14.2578,14.2775,14.1194,14.2182,336200.0
2008-11-03 14:30:00,21.57,21.75,21.48,21.61,304400.0,14.2116,14.3302,14.1523,14.238,304400.0
2008-11-03 15:00:00,21.61,21.81,21.5,21.8,391600.0,14.238,14.3698,14.1655,14.3632,391600.0
2008-11-03 15:30:00,21.8,22.0,21.72,21.93,742600.0,14.3632,14.495,14.3105,14.4488,742600.0
2008-11-04 09:30:00,22.2,22.64,21.61,22.55,815000.0,14.6267,14.9166,14.238,14.8573,815000.0
2008-11-04 10:00:00,22.5,23.11,22.47,23.1,569000.0,14.8244,15.2263,14.8046,15.2197,569000.0
2008-11-04 10:30:00,23.1,23.5,23.03,23.45,783200.0,15.2197,15.4832,15.1736,15.4503,783200.0
2008-11-04 11:00:00,23.47,23.73,23.44,23.63,856200.0,15.4635,15.6348,15.4437,15.5689,856200.0
2008-11-04 11:30:00,23.64,24.25,23.64,24.05,848800.0,15.5755,15.9774,15.5755,15.8456,848800.0
2008-11-04 12:00:00,24.05,24.41,23.9,24.37,850200.0,15.8456,16.0828,15.7468,16.0565,850200.0
2008-11-04 12:30:00,24.36,24.41,24.18,24.33,751000.0,16.0499,16.0828,15.9313,16.0301,751000.0
2008-11-04 13:00:00,24.34,24.45,24.27,24.43,510800.0,16.0367,16.1092,15.9906,16.096,510800.0
2008-11-04 13:30:00,24.41,24.47,24.29,24.35,585400.0,16.0828,16.1223,16.0037,16.0433,585400.0
2008-11-04 14:00:00,24.35,24.39,23.8,23.97,1172800.0,16.0433,16.0696,15.6809,15.7929,1172800.0
2008-11-04 14:30:00,23.99,24.01,23.75,23.86,738600.0,15.8061,15.8193,15.648,15.7204,738600.0
2008-11-04 15:00:00,23.86,24.09,23.78,23.96,961800.0,15.7204,15.872,15.6677,15.7863,961800.0
2008-11-04 15:30:00,23.96,24.38,23.96,24.26,1627800.0,15.7863,16.063,15.7863,15.984,1627800.0
2008-11-05 09:30:00,23.91,24.25,23.53,24.01,878400.0,15.7534,15.9774,15.503,15.8193,878400.0
2008-11-05 10:00:00,23.97,24.68,23.93,24.56,632800.0,15.7929,16.2607,15.7666,16.1816,632800.0
2008-11-05 10:30:00,24.56,24.67,24.1,24.23,475200.0,16.1816,16.2541,15.8786,15.9642,475200.0
2008-11-05 11:00:00,24.25,24.44,24.15,24.18,418000.0,15.9774,16.1026,15.9115,15.9313,418000.0
2008-11-05 11:30:00,24.17,24.32,24.08,24.25,391400.0,15.9247,16.0235,15.8654,15.9774,391400.0
2008-11-05 12:00:00,24.25,24.35,23.99,24.11,320200.0,15.9774,16.0433,15.8061,15.8851,320200.0
2008-11-05 12:30:00,24.12,24.14,23.8,23.81,359200.0,15.8917,15.9049,15.6809,15.6875,359200.0
2008-11-05 13:00:00,23.8,23.92,23.68,23.86,278600.0,15.6809,15.76,15.6018,15.7204,278600.0
2008-11-05 13:30:00,23.87,23.88,23.49,23.55,255800.0,15.727,15.7336,15.4767,15.5162,255800.0
2008-11-05 14:00:00,23.55,23.61,23.35,23.49,370000.0,15.5162,15.5557,15.3844,15.4767,370000.0
2008-11-05 14:30:00,23.48,23.64,23.3,23.32,549600.0,15.4701,15.5755,15.3515,15.3646,549600.0
2008-11-05 15:00:00,23.32,23.49,23.13,23.17,674600.0,15.3646,15.4767,15.2395,15.2658,674600.0
2008-11-05 15:30:00,23.18,23.32,22.59,22.72,1716800.0,15.2724,15.3646,14.8837,14.9693,1716800.0
2008-11-06 09:30:00,22.5,23.11,22.18,22.79,728000.0,14.8244,15.2263,14.6135,15.0155,728000.0
2008-11-06 10:00:00,22.8,22.91,22.59,22.75,634000.0,15.022,15.0945,14.8837,14.9891,634000.0
2008-11-06 10:30:00,22.75,22.82,22.53,22.76,528000.0,14.9891,15.0352,14.8441,14.9957,528000.0
2008-11-06 11:00:00,22.77,22.86,22.39,22.53,476000.0,15.0023,15.0616,14.7519,14.8441,476000.0
2008-11-06 11:30:00,22.55,22.74,22.47,22.51,395400.0,14.8573,14.9825,14.8046,14.831,395400.0
2008-11-06 12:00:00,22.52,22.67,22.08,22.2,412800.0,14.8376,14.9364,14.5477,14.6267,412800.0
2008-11-06 12:30:00,22.2,22.27,22.05,22.13,324800.0,14.6267,14.6728,14.5279,14.5806,324800.0
2008-11-06 13:00:00,22.12,22.16,21.88,22.06,415600.0,14.574,14.6004,14.4159,14.5345,415600.0
2008-11-06 13:30:00,22.06,22.2,21.81,22.17,398200.0,14.5345,14.6267,14.3698,14.607,398200.0
2008-11-06 14:00:00,22.18,22.41,21.99,22.09,479600.0,14.6135,14.7651,14.4884,14.5542,479600.0
2008-11-06 14:30:00,22.09,22.6,22.09,22.43,701200.0,14.5542,14.8903,14.5542,14.7783,701200.0
2008-11-06 15:00:00,22.43,22.56,22.1,22.18,709200.0,14.7783,14.8639,14.5608,14.6135,709200.0
2008-11-06 15:30:00,22.2,22.34,21.89,22.17,1804600.0,14.6267,14.719,14.4225,14.607,1804600.0
2008-11-07 09:30:00,22.34,22.5,22.0,22.39,507000.0,14.719,14.8244,14.495,14.7519,507000.0
2008-11-07 10:00:00,22.37,22.79,22.37,22.56,478600.0,14.7387,15.0155,14.7387,14.8639,478600.0
2008-11-07 10:30:00,22.56,22.79,22.48,22.57,315000.0,14.8639,15.0155,14.8112,14.8705,315000.0
2008-11-07 11:00:00,22.57,22.68,22.25,22.28,350800.0,14.8705,14.943,14.6597,14.6794,350800.0
2008-11-07 11:30:00,22.27,22.82,22.2,22.81,291200.0,14.6728,15.0352,14.6267,15.0286,291200.0
2008-11-07 12:00:00,22.79,23.02,22.76,22.86,379600.0,15.0155,15.167,14.9957,15.0616,379600.0
2008-11-07 12:30:00,22.86,23.18,22.76,23.13,263800.0,15.0616,15.2724,14.9957,15.2395,263800.0
2008-11-07 13:00:00,23.12,23.2,22.95,23.08,347400.0,15.2329,15.2856,15.1209,15.2065,347400.0
2008-11-07 13:30:00,23.09,23.15,22.92,23.1,394600.0,15.2131,15.2526,15.1011,15.2197,394600.0
2008-11-07 14:00:00,23.09,23.13,22.89,22.95,306200.0,15.2131,15.2395,15.0813,15.1209,306200.0
2008-11-07 14:30:00,22.96,23.25,22.88,22.9,437600.0,15.1275,15.3185,15.0747,15.0879,437600.0
2008-11-07 15:00:00,22.89,23.07,22.59,22.68,618600.0,15.0813,15.1999,14.8837,14.943,618600.0
2008-11-07 15:30:00,22.67,23.47,22.6,23.14,1249200.0,14.9364,15.4635,14.8903,15.2461,1249200.0
2008-11-10 09:30:00,23.48,23.8,23.06,23.62,428400.0,15.4701,15.6809,15.1933,15.5623,428400.0
2008-11-10 10:00:00,23.64,23.68,23.38,23.48,366200.0,15.5755,15.6018,15.4042,15.4701,366200.0
2008-11-10 10:30:00,23.5,23.57,23.25,23.43,415800.0,15.4832,15.5294,15.3185,15.4371,415800.0
2008-11-10 11:00:00,23.42,23.65,23.32,23.6,421600.0,15.4305,15.5821,15.3646,15.5491,421600.0
2008-11-10 11:30:00,23.6,23.66,23.28,23.32,319200.0,15.5491,15.5887,15.3383,15.3646,319200.0
2008-11-10 12:00:00,23.34,23.5,23.24,23.32,315200.0,15.3778,15.4832,15.3119,15.3646,315200.0
2008-11-10 12:30:00,23.3,23.5,23.28,23.42,569600.0,15.3515,15.4832,15.3383,15.4305,569600.0
2008-11-10 13:00:00,23.43,23.44,23.16,23.29,431800.0,15.4371,15.4437,15.2592,15.3449,431800.0
2008-11-10 13:30:00,23.31,23.47,23.21,23.42,305000.0,15.3581,15.4635,15.2922,15.4305,305000.0
2008-11-10 14:00:00,23.42,23.42,23.1,23.14,258600.0,15.4305,15.4305,15.2197,15.2461,258600.0
2008-11-10 14:30:00,23.13,23.21,22.98,23.0,336600.0,15.2395,15.2922,15.1406,15.1538,336600.0
2008-11-10 15:00:00,23.0,23.16,22.75,22.84,582600.0,15.1538,15.2592,14.9891,15.0484,582600.0
2008-11-10 15:30:00,22.84,23.28,22.78,23.18,1273600.0,15.0484,15.3383,15.0089,15.2724,1273600.0
2008-11-11 09:30:00,22.82,23.02,22.33,22.46,450600.0,15.0352,15.167,14.7124,14.798,450600.0
2008-11-11 10:00:00,22.48,22.68,22.31,22.37,512800.0,14.8112,14.943,14.6992,14.7387,512800.0
2008-11-11 10:30:00,22.35,22.41,22.14,22.14,649600.0,14.7256,14.7651,14.5872,14.5872,649600.0
2008-11-11 11:00:00,22.14,22.24,21.97,22.01,605600.0,14.5872,14.6531,14.4752,14.5015,605600.0
2008-11-11 11:30:00,22.0,22.14,21.92,21.99,448000.0,14.495,14.5872,14.4422,14.4884,448000.0
2008-11-11 12:00:00,21.99,22.08,21.82,21.82,507800.0,14.4884,14.5477,14.3764,14.3764,507800.0
2008-11-11 12:30:00,21.83,22.2,21.83,22.19,486800.0,14.3829,14.6267,14.3829,14.6201,486800.0
2008-11-11 13:00:00,22.2,22.33,22.07,22.11,539800.0,14.6267,14.7124,14.5411,14.5674,539800.0
2008-11-11 13:30:00,22.11,22.26,21.97,22.1,642200.0,14.5674,14.6663,14.4752,14.5608,642200.0
2008-11-11 14:00:00,22.1,22.57,22.0,22.55,591400.0,14.5608,14.8705,14.495,14.8573,591400.0
2008-11-11 14:30:00,22.56,22.77,22.0,22.05,607000.0,14.8639,15.0023,14.495,14.5279,607000.0
2008-11-11 15:00:00,22.05,22.36,22.0,22.21,543600.0,14.5279,14.7321,14.495,14.6333,543600.0
2008-11-11 15:30:00,22.19,22.29,21.78,22.14,943200.0,14.6201,14.686,14.35,14.5872,943200.0
2008-11-12 09:30:00,21.71,21.92,21.32,21.66,688400.0,14.3039,14.4422,14.0469,14.2709,688400.0
2008-11-12 10:00:00,21.67,21.89,21.42,21.55,383200.0,14.2775,14.4225,14.1128,14.1985,383200.0
2008-11-12 10:30:00,21.52,21.58,21.04,21.17,565400.0,14.1787,14.2182,13.8624,13.9481,565400.0
2008-11-12 11:00:00,21.18,21.34,20.97,21.31,401200.0,13.9547,14.0601,13.8163,14.0403,401200.0
2008-11-12 11:30:00,21.32,21.39,20.83,21.0,284600.0,14.0469,14.093,13.7241,13.8361,284600.0
2008-11-12 12:00:00,21.02,21.18,20.88,21.1,220600.0,13.8493,13.9547,13.757,13.902,220600.0
2008-11-12 12:30:00,21.1,21.26,21.02,21.12,376600.0,13.902,14.0074,13.8493,13.9152,376600.0
2008-11-12 13:00:00,21.13,21.18,20.58,20.68,445200.0,13.9217,13.9547,13.5594,13.6253,445200.0
2008-11-12 13:30:00,20.68,20.68,20.29,20.36,551000.0,13.6253,13.6253,13.3683,13.4144,551000.0
2008-11-12 14:00:00,20.38,20.65,20.29,20.64,508600.0,13.4276,13.6055,13.3683,13.5989,508600.0
2008-11-12 14:30:00,20.63,20.8,20.25,20.25,586400.0,13.5923,13.7043,13.3419,13.3419,586400.0
2008-11-12 15:00:00,20.25,20.37,20.04,20.09,680800.0,13.3419,13.421,13.2036,13.2365,680800.0
2008-11-12 15:30:00,20.1,20.43,20.05,20.36,1550000.0,13.2431,13.4605,13.2102,13.4144,1550000.0
2008-11-13 09:30:00,20.48,20.81,20.01,20.05,455200.0,13.4935,13.7109,13.1838,13.2102,455200.0
2008-11-13 10:00:00,20.06,20.65,20.04,20.35,475200.0,13.2168,13.6055,13.2036,13.4078,475200.0
2008-11-13 10:30:00,20.35,20.41,19.8,20.04,636600.0,13.4078,13.4474,13.0455,13.2036,636600.0
2008-11-13 11:00:00,20.07,20.27,19.9,20.25,541600.0,13.2233,13.3551,13.1113,13.3419,541600.0
2008-11-13 11:30:00,20.27,20.38,20.02,20.06,643600.0,13.3551,13.4276,13.1904,13.2168,643600.0
2008-11-13 12:00:00,20.06,20.14,19.9,19.97,521600.0,13.2168,13.2695,13.1113,13.1575,521600.0
2008-11-13 12:30:00,19.97,20.15,19.17,19.18,683800.0,13.1575,13.2761,12.6304,12.637,683800.0
2008-11-13 13:00:00,19.18,19.93,19.16,19.87,640800.0,12.637,13.1311,12.6238,13.0916,640800.0
2008-11-13 13:30:00,19.89,20.8,19.82,20.35,829000.0,13.1048,13.7043,13.0586,13.4078,829000.0
2008-11-13 14:00:00,20.33,21.06,20.23,20.91,517000.0,13.3947,13.8756,13.3288,13.7768,517000.0
2008-11-13 14:30:00,20.94,21.02,20.72,20.79,1111600.0,13.7966,13.8493,13.6516,13.6977,1111600.0
2008-11-13 15:00:00,20.81,21.3,20.4,21.11,934600.0,13.7109,14.0337,13.4408,13.9086,934600.0
2008-11-13 15:30:00,21.14,22.37,21.05,22.24,1917000.0,13.9283,14.7387,13.869,14.6531,1917000.0
2008-11-14 09:30:00,21.72,22.99,21.72,22.68,592600.0,14.3105,15.1472,14.3105,14.943,592600.0
2008-11-14 10:00:00,22.68,22.75,21.63,21.78,645200.0,14.943,14.9891,14.2512,14.35,645200.0
2008-11-14 10:30:00,21.78,21.78,21.22,21.54,442000.0,14.35,14.35,13.981,14.1919,442000.0
2008-11-14 11:00:00,21.52,21.88,21.35,21.55,379800.0,14.1787,14.4159,14.0667,14.1985,379800.0
2008-11-14 11:30:00,21.55,21.65,21.4,21.49,279400.0,14.1985,14.2643,14.0996,14.1589,279400.0
2008-11-14 12:00:00,21.46,21.47,21.01,21.25,238000.0,14.1392,14.1458,13.8427,14.0008,238000.0
2008-11-14 12:30:00,21.24,21.53,21.2,21.41,158600.0,13.9942,14.1853,13.9679,14.1062,158600.0
2008-11-14 13:00:00,21.36,21.39,20.97,21.36,283800.0,14.0733,14.093,13.8163,14.0733,283800.0
2008-11-14 13:30:00,21.36,21.79,21.27,21.6,597200.0,14.0733,14.3566,14.014,14.2314,597200.0
2008-11-14 14:00:00,21.61,21.93,21.49,21.75,567600.0,14.238,14.4488,14.1589,14.3302,567600.0
2008-11-14 14:30:00,21.75,22.22,21.49,22.14,737000.0,14.3302,14.6399,14.1589,14.5872,737000.0
2008-11-14 15:00:00,22.14,22.22,21.56,21.68,715800.0,14.5872,14.6399,14.2051,14.2841,715800.0
2008-11-14 15:30:00,21.7,21.73,20.75,20.82,1449000.0,14.2973,14.3171,13.6714,13.7175,1449000.0
2008-11-17 09:30:00,20.72,20.74,20.0,20.35,416200.0,13.7363,13.7496,13.259,13.491,416200.0
2008-11-17 10:00:00,20.4,20.43,19.81,20.16,411400.0,13.5242,13.5441,13.133,13.3651,411400.0
2008-11-17 10:30:00,20.16,20.27,19.8,19.86,342600.0,13.3651,13.438,13.1264,13.1662,342600.0
2008-11-17 11:00:00,19.86,20.29,19.8,20.09,370400.0,13.1662,13.4512,13.1264,13.3187,370400.0
2008-11-17 11:30:00,20.09,20.7,19.98,20.56,473400.0,13.3187,13.7231,13.2457,13.6302,473400.0
2008-11-17 12:00:00,20.55,20.84,20.46,20.81,546800.0,13.6236,13.8159,13.5639,13.796,546800.0
2008-11-17 12:30:00,20.82,20.86,20.37,20.4,418800.0,13.8026,13.8291,13.5043,13.5242,418800.0
2008-11-17 13:00:00,20.42,20.42,20.0,20.16,252000.0,13.5374,13.5374,13.259,13.3651,252000.0
2008-11-17 13:30:00,20.17,20.19,19.77,20.06,262600.0,13.3717,13.385,13.1065,13.2988,262600.0
2008-11-17 14:00:00,20.07,20.45,19.91,20.07,373200.0,13.3054,13.5573,13.1993,13.3054,373200.0
2008-11-17 14:30:00,20.07,20.32,19.93,19.95,397600.0,13.3054,13.4711,13.2126,13.2258,397600.0
2008-11-17 15:00:00,19.95,20.13,19.73,19.86,725000.0,13.2258,13.3452,13.08,13.1662,725000.0
2008-11-17 15:30:00,19.87,19.93,19.21,19.33,1433800.0,13.1728,13.2126,12.7353,12.8148,1433800.0
2008-11-18 09:30:00,19.4,19.8,19.19,19.76,688800.0,12.8612,13.1264,12.722,13.0999,688800.0
2008-11-18 10:00:00,19.76,19.93,19.27,19.92,542400.0,13.0999,13.2126,12.775,13.206,542400.0
2008-11-18 10:30:00,19.92,19.92,19.64,19.83,338400.0,13.206,13.206,13.0203,13.1463,338400.0
2008-11-18 11:00:00,19.8,19.8,19.49,19.76,395400.0,13.1264,13.1264,12.9209,13.0999,395400.0
2008-11-18 11:30:00,19.77,20.0,19.72,19.93,354600.0,13.1065,13.259,13.0734,13.2126,354600.0
2008-11-18 12:00:00,19.92,19.97,19.62,19.74,426600.0,13.206,13.2391,13.0071,13.0866,426600.0
2008-11-18 12:30:00,19.74,19.82,19.46,19.46,840200.0,13.0866,13.1397,12.901,12.901,840200.0
2008-11-18 13:00:00,19.47,19.47,18.99,19.3,449800.0,12.9076,12.9076,12.5894,12.7949,449800.0
2008-11-18 13:30:00,19.31,19.55,19.06,19.52,494000.0,12.8016,12.9607,12.6358,12.9408,494000.0
2008-11-18 14:00:00,19.51,19.51,19.13,19.38,478000.0,12.9341,12.9341,12.6822,12.848,478000.0
2008-11-18 14:30:00,19.36,19.36,18.73,18.73,622600.0,12.8347,12.8347,12.417,12.417,622600.0
2008-11-18 15:00:00,18.74,19.46,18.63,19.32,828600.0,12.4237,12.901,12.3507,12.8082,828600.0
2008-11-18 15:30:00,19.32,19.97,19.13,19.85,1601600.0,12.8082,13.2391,12.6822,13.1595,1601600.0
2008-11-19 09:30:00,19.6,20.04,19.11,19.3,655200.0,12.9938,13.2855,12.669,12.7949,655200.0
2008-11-19 10:00:00,19.25,19.76,19.2,19.63,485600.0,12.7618,13.0999,12.7286,13.0137,485600.0
2008-11-19 10:30:00,19.64,19.7,18.97,19.02,407200.0,13.0203,13.0601,12.5762,12.6093,407200.0
2008-11-19 11:00:00,19.01,19.35,19.01,19.17,592600.0,12.6027,12.8281,12.6027,12.7087,592600.0
2008-11-19 11:30:00,19.19,19.38,19.0,19.13,744200.0,12.722,12.848,12.596,12.6822,744200.0
2008-11-19 12:00:00,19.13,19.2,19.02,19.09,521800.0,12.6822,12.7286,12.6093,12.6557,521800.0
2008-11-19 12:30:00,19.08,19.4,19.08,19.37,507600.0,12.6491,12.8612,12.6491,12.8413,507600.0
2008-11-19 13:00:00,19.37,19.67,19.0,19.06,521800.0,12.8413,13.0402,12.596,12.6358,521800.0
2008-11-19 13:30:00,19.04,19.45,18.98,19.3,369200.0,12.6226,12.8944,12.5828,12.7949,369200.0
2008-11-19 14:00:00,19.31,19.35,18.95,18.98,629400.0,12.8016,12.8281,12.5629,12.5828,629400.0
2008-11-19 14:30:00,18.97,19.24,18.71,19.04,759000.0,12.5762,12.7551,12.4038,12.6226,759000.0
2008-11-19 15:00:00,19.04,19.11,18.4,18.64,1005800.0,12.6226,12.669,12.1983,12.3574,1005800.0
2008-11-19 15:30:00,18.65,18.79,17.79,18.02,2821600.0,12.364,12.4568,11.7939,11.9463,2821600.0
2008-11-20 09:30:00,17.67,17.86,17.09,17.18,1416400.0,11.7143,11.8403,11.3298,11.3895,1416400.0
2008-11-20 10:00:00,17.17,17.29,16.38,16.7,2025200.0,11.3828,11.4624,10.8591,11.0713,2025200.0
2008-11-20 10:30:00,16.7,17.05,16.42,16.88,1497000.0,11.0713,11.3033,10.8856,11.1906,1497000.0
2008-11-20 11:00:00,16.88,17.3,16.8,17.0,1689400.0,11.1906,11.469,11.1376,11.2701,1689400.0
2008-11-20 11:30:00,17.0,17.03,16.75,16.76,504000.0,11.2701,11.29,11.1044,11.111,504000.0
2008-11-20 12:00:00,16.77,17.18,16.58,17.15,769200.0,11.1177,11.3895,10.9917,11.3696,769200.0
2008-11-20 12:30:00,17.17,17.36,16.9,16.94,1017200.0,11.3828,11.5088,11.2038,11.2304,1017200.0
2008-11-20 13:00:00,16.93,17.04,16.55,16.72,895200.0,11.2237,11.2967,10.9718,11.0845,895200.0
2008-11-20 13:30:00,16.71,16.97,16.56,16.92,574800.0,11.0779,11.2503,10.9784,11.2171,574800.0
2008-11-20 14:00:00,16.93,16.99,16.5,16.55,594800.0,11.2237,11.2635,10.9387,10.9718,594800.0
2008-11-20 14:30:00,16.55,16.8,16.18,16.28,750600.0,10.9718,11.1376,10.7265,10.7928,750600.0
2008-11-20 15:00:00,16.27,16.42,15.85,15.92,1536400.0,10.7862,10.8856,10.5077,10.5542,1536400.0
2008-11-20 15:30:00,15.92,16.05,14.84,15.19,3010200.0,10.5542,10.6403,9.8382,10.0702,3010200.0
2008-11-21 09:30:00,15.74,16.45,15.55,16.0,2161600.0,10.4348,10.9055,10.3089,10.6072,2161600.0
2008-11-21 10:00:00,16.01,16.11,15.63,15.74,1119200.0,10.6138,10.6801,10.3619,10.4348,1119200.0
2008-11-21 10:30:00,15.74,15.99,15.44,15.47,862400.0,10.4348,10.6006,10.2359,10.2558,862400.0
2008-11-21 11:00:00,15.49,15.95,15.29,15.76,761600.0,10.2691,10.574,10.1365,10.4481,761600.0
2008-11-21 11:30:00,15.76,16.25,15.76,15.94,696200.0,10.4481,10.7729,10.4481,10.5674,696200.0
2008-11-21 12:00:00,15.96,16.25,15.91,16.18,851800.0,10.5807,10.7729,10.5475,10.7265,851800.0
2008-11-21 12:30:00,16.2,16.45,16.11,16.15,481600.0,10.7398,10.9055,10.6801,10.7066,481600.0
2008-11-21 13:00:00,16.14,16.15,15.92,16.0,484800.0,10.7,10.7066,10.5542,10.6072,484800.0
2008-11-21 13:30:00,16.02,16.08,15.51,15.51,549600.0,10.6205,10.6602,10.2823,10.2823,549600.0
2008-11-21 14:00:00,15.52,15.9,15.43,15.67,614400.0,10.289,10.5409,10.2293,10.3884,614400.0
2008-11-21 14:30:00,15.67,15.81,15.31,15.56,722200.0,10.3884,10.4812,10.1498,10.3155,722200.0
2008-11-21 15:00:00,15.54,16.36,15.54,16.22,1179400.0,10.3022,10.8459,10.3022,10.753,1179400.0
2008-11-21 15:30:00,16.22,16.93,16.04,16.81,2550400.0,10.753,11.2237,10.6337,11.1442,2550400.0
2008-11-24 09:30:00,17.57,17.86,17.23,17.53,1253800.0,11.648,11.8403,11.4226,11.6215,1253800.0
2008-11-24 10:00:00,17.5,17.66,17.37,17.61,833200.0,11.6016,11.7077,11.5154,11.6745,833200.0
2008-11-24 10:30:00,17.61,17.91,17.4,17.7,1028000.0,11.6745,11.8734,11.5353,11.7342,1028000.0
2008-11-24 11:00:00,17.7,18.0,17.5,17.95,642200.0,11.7342,11.9331,11.6016,11.8999,642200.0
2008-11-24 11:30:00,17.96,18.25,17.87,18.09,484800.0,11.9066,12.0988,11.8469,11.9928,484800.0
2008-11-24 12:00:00,18.1,18.26,17.88,18.0,695000.0,11.9994,12.1055,11.8535,11.9331,695000.0
2008-11-24 12:30:00,18.0,18.17,17.86,17.97,399000.0,11.9331,12.0458,11.8403,11.9132,399000.0
2008-11-24 13:00:00,17.99,18.06,17.8,18.0,417600.0,11.9265,11.9729,11.8005,11.9331,417600.0
2008-11-24 13:30:00,18.01,18.05,17.81,18.04,430400.0,11.9397,11.9662,11.8071,11.9596,430400.0
2008-11-24 14:00:00,18.03,18.3,17.83,18.24,566400.0,11.953,12.132,11.8204,12.0922,566400.0
2008-11-24 14:30:00,18.24,18.4,18.04,18.31,542400.0,12.0922,12.1983,11.9596,12.1386,542400.0
2008-11-24 15:00:00,18.31,19.3,18.19,19.3,1208400.0,12.1386,12.7949,12.0591,12.7949,1208400.0
2008-11-24 15:30:00,19.27,19.72,18.9,19.11,2621800.0,12.775,13.0734,12.5297,12.669,2621800.0
2008-11-25 09:30:00,19.68,20.38,19.01,19.86,1537200.0,13.0468,13.5109,12.6027,13.1662,1537200.0
2008-11-25 10:00:00,19.86,20.35,19.82,20.18,1175600.0,13.1662,13.491,13.1397,13.3783,1175600.0
2008-11-25 10:30:00,20.15,20.36,19.47,19.69,754800.0,13.3584,13.4977,12.9076,13.0535,754800.0
2008-11-25 11:00:00,19.68,20.07,19.39,20.0,810400.0,13.0468,13.3054,12.8546,13.259,810400.0
2008-11-25 11:30:00,20.0,20.75,20.0,20.75,932200.0,13.259,13.7562,13.259,13.7562,932200.0
2008-11-25 12:00:00,20.74,20.79,20.4,20.57,697800.0,13.7496,13.7827,13.5242,13.6369,697800.0
2008-11-25 12:30:00,20.59,20.77,20.04,20.5,1134200.0,13.6501,13.7695,13.2855,13.5905,1134200.0
2008-11-25 13:00:00,20.5,20.7,20.3,20.64,734200.0,13.5905,13.7231,13.4579,13.6833,734200.0
2008-11-25 13:30:00,20.67,20.8,20.57,20.66,595000.0,13.7032,13.7893,13.6369,13.6965,595000.0
2008-11-25 14:00:00,20.64,20.71,20.27,20.29,850600.0,13.6833,13.7297,13.438,13.4512,850600.0
2008-11-25 14:30:00,20.3,20.84,20.23,20.79,707600.0,13.4579,13.8159,13.4115,13.7827,707600.0
2008-11-25 15:00:00,20.78,21.4,20.78,21.22,1772800.0,13.7761,14.1871,13.7761,14.0678,1772800.0
2008-11-25 15:30:00,21.2,21.6,21.16,21.3,2144200.0,14.0545,14.3197,14.028,14.1208,2144200.0
2008-11-26 09:30:00,21.43,21.43,20.57,21.25,1151600.0,14.207,14.207,13.6369,14.0877,1151600.0
2008-11-26 10:00:00,21.25,21.86,21.08,21.61,926200.0,14.0877,14.4921,13.975,14.3263,926200.0
2008-11-26 10:30:00,21.61,21.64,21.18,21.53,508200.0,14.3263,14.3462,14.0413,14.2733,508200.0
2008-11-26 11:00:00,21.53,21.89,21.36,21.78,632800.0,14.2733,14.512,14.1606,14.439,632800.0
2008-11-26 11:30:00,21.78,22.05,21.65,21.65,702400.0,14.439,14.618,14.3529,14.3529,702400.0
2008-11-26 12:00:00,21.65,21.77,21.55,21.67,367600.0,14.3529,14.4324,14.2866,14.3661,367600.0
2008-11-26 12:30:00,21.67,22.16,21.65,21.89,417200.0,14.3661,14.691,14.3529,14.512,417200.0
2008-11-26 13:00:00,21.88,22.14,21.84,22.03,309000.0,14.5053,14.6777,14.4788,14.6048,309000.0
2008-11-26 13:30:00,22.03,22.03,21.77,21.84,385200.0,14.6048,14.6048,14.4324,14.4788,385200.0
2008-11-26 14:00:00,21.83,22.27,21.67,22.27,576000.0,14.4722,14.7639,14.3661,14.7639,576000.0
2008-11-26 14:30:00,22.27,22.5,22.22,22.46,840000.0,14.7639,14.9164,14.7307,14.8898,840000.0
2008-11-26 15:00:00,22.47,22.63,22.39,22.48,1377200.0,14.8965,15.0025,14.8434,14.9031,1377200.0
2008-11-26 15:30:00,22.5,22.6,22.22,22.34,1583800.0,14.9164,14.9827,14.7307,14.8103,1583800.0
2008-11-28 09:30:00,22.34,22.8,22.34,22.71,611200.0,14.8103,15.1152,14.8103,15.0556,611200.0
2008-11-28 10:00:00,22.75,23.08,22.67,22.78,610000.0,15.0821,15.3009,15.0291,15.102,610000.0
2008-11-28 10:30:00,22.79,23.19,22.65,23.18,545800.0,15.1086,15.3738,15.0158,15.3672,545800.0
2008-11-28 11:00:00,23.18,23.18,22.83,22.99,343600.0,15.3672,15.3672,15.1351,15.2412,343600.0
2008-11-28 11:30:00,23.0,23.07,22.85,23.05,349600.0,15.2478,15.2942,15.1484,15.281,349600.0
2008-11-28 12:00:00,23.05,23.07,22.88,23.03,541000.0,15.281,15.2942,15.1683,15.2677,541000.0
2008-11-28 12:30:00,23.02,23.45,22.93,23.45,1170600.0,15.2611,15.5462,15.2014,15.5462,1170600.0
2008-11-28 13:00:00,23.07,23.15,23.07,23.15,910400.0,15.2942,15.3473,15.2942,15.3473,910400.0
2008-11-28 13:30:00,23.15,23.15,23.15,23.15,200.0,15.3473,15.3473,15.3473,15.3473,200.0
2008-11-28 14:00:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:30:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:00:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:30:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-12-01 09:30:00,22.39,22.5,21.73,22.13,907600.0,14.8434,14.9164,14.4059,14.6711,907600.0
2008-12-01 10:00:00,22.13,22.34,22.02,22.09,735800.0,14.6711,14.8103,14.5981,14.6446,735800.0
2008-12-01 10:30:00,22.08,22.2,21.92,21.92,832800.0,14.6379,14.7175,14.5319,14.5319,832800.0
2008-12-01 11:00:00,21.93,22.11,21.64,22.03,852200.0,14.5385,14.6578,14.3462,14.6048,852200.0
2008-12-01 11:30:00,22.02,22.2,21.95,22.05,356000.0,14.5981,14.7175,14.5517,14.618,356000.0
2008-12-01 12:00:00,22.05,22.09,21.93,22.06,590400.0,14.618,14.6446,14.5385,14.6247,590400.0
2008-12-01 12:30:00,22.05,22.08,21.82,21.85,599600.0,14.618,14.6379,14.4656,14.4854,599600.0
2008-12-01 13:00:00,21.84,21.89,21.7,21.78,474200.0,14.4788,14.512,14.386,14.439,474200.0
2008-12-01 13:30:00,21.75,21.95,21.68,21.93,609800.0,14.4192,14.5517,14.3727,14.5385,609800.0
2008-12-01 14:00:00,21.93,22.04,21.7,22.02,661000.0,14.5385,14.6114,14.386,14.5981,661000.0
2008-12-01 14:30:00,22.02,22.28,21.91,21.96,541200.0,14.5981,14.7705,14.5252,14.5584,541200.0
2008-12-01 15:00:00,21.95,22.04,21.39,21.54,752600.0,14.5517,14.6114,14.1805,14.2799,752600.0
2008-12-01 15:30:00,21.51,21.56,20.32,20.52,2674800.0,14.26,14.2932,13.4711,13.6037,2674800.0
2008-12-02 09:30:00,21.21,21.41,20.7,20.78,1424200.0,14.0612,14.1937,13.7231,13.7761,1424200.0
2008-12-02 10:00:00,20.8,21.68,20.73,21.51,867400.0,13.7893,14.3727,13.7429,14.26,867400.0
2008-12-02 10:30:00,21.52,21.85,21.49,21.65,664600.0,14.2667,14.4854,14.2468,14.3529,664600.0
2008-12-02 11:00:00,21.65,21.8,21.42,21.8,501200.0,14.3529,14.4523,14.2004,14.4523,501200.0
2008-12-02 11:30:00,21.8,22.14,21.68,21.99,587600.0,14.4523,14.6777,14.3727,14.5783,587600.0
2008-12-02 12:00:00,22.0,22.15,21.89,22.05,436400.0,14.5849,14.6843,14.512,14.618,436400.0
2008-12-02 12:30:00,22.07,22.12,21.72,21.77,328800.0,14.6313,14.6644,14.3993,14.4324,328800.0
2008-12-02 13:00:00,21.78,21.9,21.65,21.75,338000.0,14.439,14.5186,14.3529,14.4192,338000.0
2008-12-02 13:30:00,21.75,21.75,21.03,21.08,436400.0,14.4192,14.4192,13.9418,13.975,436400.0
2008-12-02 14:00:00,21.08,21.21,20.79,21.07,843800.0,13.975,14.0612,13.7827,13.9683,843800.0
2008-12-02 14:30:00,21.08,21.23,20.94,21.15,1003800.0,13.975,14.0744,13.8822,14.0214,1003800.0
2008-12-02 15:00:00,21.16,21.3,20.74,21.23,974800.0,14.028,14.1208,13.7496,14.0744,974800.0
2008-12-02 15:30:00,21.23,21.51,20.86,21.41,2034200.0,14.0744,14.26,13.8291,14.1937,2034200.0
2008-12-03 09:30:00,20.57,20.87,20.33,20.58,1165000.0,13.6369,13.8358,13.4778,13.6435,1165000.0
2008-12-03 10:00:00,20.58,21.41,20.55,21.27,714000.0,13.6435,14.1937,13.6236,14.1009,714000.0
2008-12-03 10:30:00,21.28,21.95,21.25,21.86,481800.0,14.1076,14.5517,14.0877,14.4921,481800.0
2008-12-03 11:00:00,21.86,21.88,21.25,21.27,450000.0,14.4921,14.5053,14.0877,14.1009,450000.0
2008-12-03 11:30:00,21.28,21.55,21.23,21.38,393000.0,14.1076,14.2866,14.0744,14.1739,393000.0
2008-12-03 12:00:00,21.39,21.41,20.91,21.14,646800.0,14.1805,14.1937,13.8623,14.0148,646800.0
2008-12-03 12:30:00,21.14,21.45,20.91,21.03,586800.0,14.0148,14.2203,13.8623,13.9418,586800.0
2008-12-03 13:00:00,21.0,21.09,20.63,20.75,675000.0,13.9219,13.9816,13.6766,13.7562,675000.0
2008-12-03 13:30:00,20.74,20.9,20.42,20.48,892400.0,13.7496,13.8556,13.5374,13.5772,892400.0
2008-12-03 14:00:00,20.49,21.15,20.45,20.88,961800.0,13.5838,14.0214,13.5573,13.8424,961800.0
2008-12-03 14:30:00,20.9,21.25,20.9,20.91,745400.0,13.8556,14.0877,13.8556,13.8623,745400.0
2008-12-03 15:00:00,20.93,21.17,20.75,21.02,813000.0,13.8755,14.0346,13.7562,13.9352,813000.0
2008-12-03 15:30:00,21.06,21.97,20.91,21.83,2255600.0,13.9617,14.565,13.8623,14.4722,2255600.0
2008-12-04 09:30:00,21.28,22.18,21.2,21.87,963000.0,14.1076,14.7042,14.0545,14.4987,963000.0
2008-12-04 10:00:00,21.88,22.02,21.63,21.76,708800.0,14.5053,14.5981,14.3396,14.4258,708800.0
2008-12-04 10:30:00,21.77,22.11,21.7,21.97,557400.0,14.4324,14.6578,14.386,14.565,557400.0
2008-12-04 11:00:00,21.97,22.05,21.61,21.77,373000.0,14.565,14.618,14.3263,14.4324,373000.0
2008-12-04 11:30:00,21.77,21.8,21.43,21.56,795800.0,14.4324,14.4523,14.207,14.2932,795800.0
2008-12-04 12:00:00,21.56,21.58,21.22,21.54,410400.0,14.2932,14.3065,14.0678,14.2799,410400.0
2008-12-04 12:30:00,21.54,21.63,21.46,21.5,250000.0,14.2799,14.3396,14.2269,14.2534,250000.0
2008-12-04 13:00:00,21.49,21.58,21.37,21.37,237600.0,14.2468,14.3065,14.1672,14.1672,237600.0
2008-12-04 13:30:00,21.37,21.67,21.34,21.52,501200.0,14.1672,14.3661,14.1473,14.2667,501200.0
2008-12-04 14:00:00,21.52,21.78,21.47,21.59,687800.0,14.2667,14.439,14.2335,14.3131,687800.0
2008-12-04 14:30:00,21.57,21.71,21.31,21.32,498600.0,14.2998,14.3926,14.1275,14.1341,498600.0
2008-12-04 15:00:00,21.32,21.35,20.62,20.72,917200.0,14.1341,14.154,13.67,13.7363,917200.0
2008-12-04 15:30:00,20.71,21.08,20.61,20.89,1650800.0,13.7297,13.975,13.6634,13.849,1650800.0
2008-12-05 09:30:00,20.67,21.48,20.67,21.12,1260200.0,13.7032,14.2402,13.7032,14.0015,1260200.0
2008-12-05 10:00:00,21.1,21.25,20.75,20.76,686000.0,13.9882,14.0877,13.7562,13.7628,686000.0
2008-12-05 10:30:00,20.75,21.1,20.64,20.87,1288800.0,13.7562,13.9882,13.6833,13.8358,1288800.0
2008-12-05 11:00:00,20.89,21.0,20.62,20.77,542200.0,13.849,13.9219,13.67,13.7695,542200.0
2008-12-05 11:30:00,20.77,21.1,20.69,21.02,619200.0,13.7695,13.9882,13.7164,13.9352,619200.0
2008-12-05 12:00:00,21.02,21.36,21.02,21.25,526400.0,13.9352,14.1606,13.9352,14.0877,526400.0
2008-12-05 12:30:00,21.24,21.25,20.75,20.88,475800.0,14.081,14.0877,13.7562,13.8424,475800.0
2008-12-05 13:00:00,20.88,21.05,20.86,20.89,681400.0,13.8424,13.9551,13.8291,13.849,681400.0
2008-12-05 13:30:00,20.9,21.56,20.86,21.35,2441600.0,13.8556,14.2932,13.8291,14.154,2441600.0
2008-12-05 14:00:00,21.33,21.43,21.02,21.25,554800.0,14.1407,14.207,13.9352,14.0877,554800.0
2008-12-05 14:30:00,21.24,21.54,21.17,21.47,1108200.0,14.081,14.2799,14.0346,14.2335,1108200.0
2008-12-05 15:00:00,21.47,21.96,21.17,21.88,1454800.0,14.2335,14.5584,14.0346,14.5053,1454800.0
2008-12-05 15:30:00,21.89,22.26,21.86,22.18,3344000.0,14.512,14.7573,14.4921,14.7042,3344000.0
2008-12-08 09:30:00,22.78,23.11,22.42,22.98,1220800.0,15.102,15.3208,14.8633,15.2346,1220800.0
2008-12-08 10:00:00,23.0,23.18,22.88,22.96,1352600.0,15.2478,15.3672,15.1683,15.2213,1352600.0
2008-12-08 10:30:00,22.96,23.0,22.81,22.85,832200.0,15.2213,15.2478,15.1219,15.1484,832200.0
2008-12-08 11:00:00,22.85,22.88,22.66,22.75,494200.0,15.1484,15.1683,15.0224,15.0821,494200.0
2008-12-08 11:30:00,22.75,22.75,22.42,22.55,616400.0,15.0821,15.0821,14.8633,14.9495,616400.0
2008-12-08 12:00:00,22.55,22.63,22.32,22.35,351000.0,14.9495,15.0025,14.797,14.8169,351000.0
2008-12-08 12:30:00,22.35,22.37,22.11,22.11,365600.0,14.8169,14.8302,14.6578,14.6578,365600.0
2008-12-08 13:00:00,22.13,22.22,21.9,21.93,556200.0,14.6711,14.7307,14.5186,14.5385,556200.0
2008-12-08 13:30:00,21.92,22.07,21.73,22.05,405200.0,14.5319,14.6313,14.4059,14.618,405200.0
2008-12-08 14:00:00,22.05,22.4,22.03,22.35,615800.0,14.618,14.8501,14.6048,14.8169,615800.0
2008-12-08 14:30:00,22.34,22.43,22.15,22.23,920200.0,14.8103,14.87,14.6843,14.7374,920200.0
2008-12-08 15:00:00,22.23,22.35,22.11,22.23,814600.0,14.7374,14.8169,14.6578,14.7374,814600.0
2008-12-08 15:30:00,22.23,22.49,21.91,22.06,2074600.0,14.7374,14.9097,14.5252,14.6247,2074600.0
2008-12-09 09:30:00,21.77,22.03,21.58,22.02,1171000.0,14.4324,14.6048,14.3065,14.5981,1171000.0
2008-12-09 10:00:00,22.03,22.45,22.03,22.21,1039000.0,14.6048,14.8832,14.6048,14.7241,1039000.0
2008-12-09 10:30:00,22.21,22.49,22.11,22.34,761000.0,14.7241,14.9097,14.6578,14.8103,761000.0
2008-12-09 11:00:00,22.33,22.41,22.08,22.1,649400.0,14.8037,14.8567,14.6379,14.6512,649400.0
2008-12-09 11:30:00,22.1,22.37,22.05,22.31,581200.0,14.6512,14.8302,14.618,14.7904,581200.0
2008-12-09 12:00:00,22.3,22.43,22.07,22.2,563200.0,14.7838,14.87,14.6313,14.7175,563200.0
2008-12-09 12:30:00,22.2,22.25,22.0,22.09,279400.0,14.7175,14.7506,14.5849,14.6446,279400.0
2008-12-09 13:00:00,22.09,22.21,21.99,22.05,272600.0,14.6446,14.7241,14.5783,14.618,272600.0
2008-12-09 13:30:00,22.06,22.27,21.94,22.04,468000.0,14.6247,14.7639,14.5451,14.6114,468000.0
2008-12-09 14:00:00,22.03,22.04,21.54,21.67,351800.0,14.6048,14.6114,14.2799,14.3661,351800.0
2008-12-09 14:30:00,21.66,22.06,21.58,22.0,527600.0,14.3595,14.6247,14.3065,14.5849,527600.0
2008-12-09 15:00:00,22.0,22.09,21.77,21.96,714000.0,14.5849,14.6446,14.4324,14.5584,714000.0
2008-12-09 15:30:00,21.96,22.04,21.64,21.78,1426200.0,14.5584,14.6114,14.3462,14.439,1426200.0
2008-12-10 09:30:00,22.0,22.26,21.79,21.93,639200.0,14.5849,14.7573,14.4457,14.5385,639200.0
2008-12-10 10:00:00,21.93,22.18,21.9,22.03,431800.0,14.5385,14.7042,14.5186,14.6048,431800.0
2008-12-10 10:30:00,22.03,22.08,21.61,21.64,414200.0,14.6048,14.6379,14.3263,14.3462,414200.0
2008-12-10 11:00:00,21.64,21.98,21.63,21.81,403200.0,14.3462,14.5716,14.3396,14.4589,403200.0
2008-12-10 11:30:00,21.8,21.98,21.75,21.9,374800.0,14.4523,14.5716,14.4192,14.5186,374800.0
2008-12-10 12:00:00,21.88,21.93,21.61,21.61,394800.0,14.5053,14.5385,14.3263,14.3263,394800.0
2008-12-10 12:30:00,21.61,21.61,21.43,21.47,302200.0,14.3263,14.3263,14.207,14.2335,302200.0
2008-12-10 13:00:00,21.46,21.68,21.43,21.52,390000.0,14.2269,14.3727,14.207,14.2667,390000.0
2008-12-10 13:30:00,21.52,21.54,21.27,21.42,482400.0,14.2667,14.2799,14.1009,14.2004,482400.0
2008-12-10 14:00:00,21.41,21.71,21.35,21.56,415000.0,14.1937,14.3926,14.154,14.2932,415000.0
2008-12-10 14:30:00,21.59,21.74,21.5,21.68,518800.0,14.3131,14.4125,14.2534,14.3727,518800.0
2008-12-10 15:00:00,21.68,21.76,21.56,21.68,808800.0,14.3727,14.4258,14.2932,14.3727,808800.0
2008-12-10 15:30:00,21.68,21.98,21.52,21.67,1323400.0,14.3727,14.5716,14.2667,14.3661,1323400.0
2008-12-11 09:30:00,21.23,21.88,21.15,21.81,1476800.0,14.0744,14.5053,14.0214,14.4589,1476800.0
2008-12-11 10:00:00,21.8,21.89,21.56,21.74,798400.0,14.4523,14.512,14.2932,14.4125,798400.0
2008-12-11 10:30:00,21.73,21.86,21.66,21.74,611000.0,14.4059,14.4921,14.3595,14.4125,611000.0
2008-12-11 11:00:00,21.75,21.77,21.58,21.7,482200.0,14.4192,14.4324,14.3065,14.386,482200.0
2008-12-11 11:30:00,21.68,22.1,21.68,21.95,366600.0,14.3727,14.6512,14.3727,14.5517,366600.0
2008-12-11 12:00:00,21.93,22.09,21.86,21.88,363000.0,14.5385,14.6446,14.4921,14.5053,363000.0
2008-12-11 12:30:00,21.88,21.92,21.79,21.86,354800.0,14.5053,14.5319,14.4457,14.4921,354800.0
2008-12-11 13:00:00,21.85,21.88,21.72,21.77,267800.0,14.4854,14.5053,14.3993,14.4324,267800.0
2008-12-11 13:30:00,21.77,21.8,21.62,21.68,253800.0,14.4324,14.4523,14.333,14.3727,253800.0
2008-12-11 14:00:00,21.67,21.85,21.61,21.84,396400.0,14.3661,14.4854,14.3263,14.4788,396400.0
2008-12-11 14:30:00,21.84,22.0,21.63,21.66,551800.0,14.4788,14.5849,14.3396,14.3595,551800.0
2008-12-11 15:00:00,21.65,21.68,21.32,21.44,681600.0,14.3529,14.3727,14.1341,14.2136,681600.0
2008-12-11 15:30:00,21.43,21.47,20.98,21.07,1830600.0,14.207,14.2335,13.9087,13.9683,1830600.0
2008-12-12 09:30:00,20.67,20.85,19.99,20.05,1289000.0,13.7032,13.8225,13.2524,13.2921,1289000.0
2008-12-12 10:00:00,20.06,20.12,19.91,20.05,687600.0,13.2988,13.3385,13.1993,13.2921,687600.0
2008-12-12 10:30:00,20.05,20.18,19.92,20.09,767200.0,13.2921,13.3783,13.206,13.3187,767200.0
2008-12-12 11:00:00,20.09,20.18,20.02,20.11,1025200.0,13.3187,13.3783,13.2722,13.3319,1025200.0
2008-12-12 11:30:00,20.11,20.13,20.0,20.11,778000.0,13.3319,13.3452,13.259,13.3319,778000.0
2008-12-12 12:00:00,20.11,20.33,20.11,20.21,640400.0,13.3319,13.4778,13.3319,13.3982,640400.0
2008-12-12 12:30:00,20.21,20.77,20.15,20.74,507000.0,13.3982,13.7695,13.3584,13.7496,507000.0
2008-12-12 13:00:00,20.74,20.8,20.4,20.46,404000.0,13.7496,13.7893,13.5242,13.5639,404000.0
2008-12-12 13:30:00,20.47,20.47,20.18,20.25,410400.0,13.5706,13.5706,13.3783,13.4247,410400.0
2008-12-12 14:00:00,20.24,20.4,20.15,20.28,479800.0,13.4181,13.5242,13.3584,13.4446,479800.0
2008-12-12 14:30:00,20.28,20.75,20.04,20.62,640400.0,13.4446,13.7562,13.2855,13.67,640400.0
2008-12-12 15:00:00,20.64,20.83,20.45,20.68,543400.0,13.6833,13.8092,13.5573,13.7098,543400.0
2008-12-12 15:30:00,20.68,20.9,20.47,20.75,1259400.0,13.7098,13.8556,13.5706,13.7562,1259400.0
2008-12-15 09:30:00,20.77,21.16,20.64,20.71,547600.0,13.7695,14.028,13.6833,13.7297,547600.0
2008-12-15 10:00:00,20.7,20.79,20.55,20.67,515400.0,13.7231,13.7827,13.6236,13.7032,515400.0
2008-12-15 10:30:00,20.66,20.8,20.54,20.57,431800.0,13.6965,13.7893,13.617,13.6369,431800.0
2008-12-15 11:00:00,20.57,20.65,20.49,20.6,597600.0,13.6369,13.6899,13.5838,13.6568,597600.0
2008-12-15 11:30:00,20.61,20.71,20.59,20.68,733600.0,13.6634,13.7297,13.6501,13.7098,733600.0
2008-12-15 12:00:00,20.68,20.8,20.65,20.74,516400.0,13.7098,13.7893,13.6899,13.7496,516400.0
2008-12-15 12:30:00,20.74,20.75,20.55,20.68,394200.0,13.7496,13.7562,13.6236,13.7098,394200.0
2008-12-15 13:00:00,20.67,20.74,20.48,20.73,364600.0,13.7032,13.7496,13.5772,13.7429,364600.0
2008-12-15 13:30:00,20.73,20.75,20.59,20.63,364400.0,13.7429,13.7562,13.6501,13.6766,364400.0
2008-12-15 14:00:00,20.65,20.72,20.54,20.56,479200.0,13.6899,13.7363,13.617,13.6302,479200.0
2008-12-15 14:30:00,20.56,20.62,20.54,20.58,498800.0,13.6302,13.67,13.617,13.6435,498800.0
2008-12-15 15:00:00,20.58,20.62,20.45,20.5,834400.0,13.6435,13.67,13.5573,13.5905,834400.0
2008-12-15 15:30:00,20.5,20.61,20.43,20.58,1915400.0,13.5905,13.6634,13.5441,13.6435,1915400.0
2008-12-16 09:30:00,20.93,20.98,20.31,20.95,801400.0,13.8755,13.9087,13.4645,13.8888,801400.0
2008-12-16 10:00:00,20.96,21.14,20.93,20.97,426000.0,13.8954,14.0148,13.8755,13.9021,426000.0
2008-12-16 10:30:00,20.97,21.18,20.87,21.16,621200.0,13.9021,14.0413,13.8358,14.028,621200.0
2008-12-16 11:00:00,21.16,21.28,21.08,21.25,313200.0,14.028,14.1076,13.975,14.0877,313200.0
2008-12-16 11:30:00,21.25,21.34,21.21,21.29,241000.0,14.0877,14.1473,14.0612,14.1142,241000.0
2008-12-16 12:00:00,21.29,21.31,21.18,21.27,213400.0,14.1142,14.1275,14.0413,14.1009,213400.0
2008-12-16 12:30:00,21.27,21.32,21.23,21.25,206200.0,14.1009,14.1341,14.0744,14.0877,206200.0
2008-12-16 13:00:00,21.25,21.49,21.25,21.47,305400.0,14.0877,14.2468,14.0877,14.2335,305400.0
2008-12-16 13:30:00,21.47,21.49,21.32,21.34,363800.0,14.2335,14.2468,14.1341,14.1473,363800.0
2008-12-16 14:00:00,21.34,21.77,21.27,21.48,564800.0,14.1473,14.4324,14.1009,14.2402,564800.0
2008-12-16 14:30:00,21.48,22.02,21.44,21.95,1107400.0,14.2402,14.5981,14.2136,14.5517,1107400.0
2008-12-16 15:00:00,21.94,22.72,21.82,22.62,1732200.0,14.5451,15.0622,14.4656,14.9959,1732200.0
2008-12-16 15:30:00,22.62,23.13,22.5,23.09,3248800.0,14.9959,15.334,14.9164,15.3075,3248800.0
2008-12-17 09:30:00,22.6,22.99,22.59,22.93,979400.0,14.9827,15.2412,14.976,15.2014,979400.0
2008-12-17 10:00:00,22.93,22.98,22.63,22.97,681400.0,15.2014,15.2346,15.0025,15.2279,681400.0
2008-12-17 10:30:00,22.98,23.19,22.86,23.15,498600.0,15.2346,15.3738,15.155,15.3473,498600.0
2008-12-17 11:00:00,23.15,23.23,22.9,22.93,257200.0,15.3473,15.4003,15.1815,15.2014,257200.0
2008-12-17 11:30:00,22.93,22.98,22.63,22.93,556800.0,15.2014,15.2346,15.0025,15.2014,556800.0
2008-12-17 12:00:00,22.95,23.31,22.88,23.3,479400.0,15.2147,15.4534,15.1683,15.4467,479400.0
2008-12-17 12:30:00,23.3,23.5,23.2,23.3,573200.0,15.4467,15.5793,15.3804,15.4467,573200.0
2008-12-17 13:00:00,23.31,23.63,23.28,23.61,400800.0,15.4534,15.6655,15.4335,15.6522,400800.0
2008-12-17 13:30:00,23.61,23.94,23.6,23.61,517200.0,15.6522,15.871,15.6456,15.6522,517200.0
2008-12-17 14:00:00,23.61,23.79,23.33,23.36,494000.0,15.6522,15.7716,15.4666,15.4865,494000.0
2008-12-17 14:30:00,23.36,23.47,23.17,23.38,605000.0,15.4865,15.5594,15.3605,15.4998,605000.0
2008-12-17 15:00:00,23.38,23.57,23.29,23.4,677000.0,15.4998,15.6257,15.4401,15.513,677000.0
2008-12-17 15:30:00,23.4,23.48,23.18,23.22,1269600.0,15.513,15.5661,15.3672,15.3937,1269600.0
2008-12-18 09:30:00,22.5,23.24,22.43,23.16,1176000.0,14.9164,15.4069,14.87,15.3539,1176000.0
2008-12-18 10:00:00,23.16,23.34,22.98,23.33,677600.0,15.3539,15.4732,15.2346,15.4666,677600.0
2008-12-18 10:30:00,23.33,23.62,23.3,23.62,478200.0,15.4666,15.6589,15.4467,15.6589,478200.0
2008-12-18 11:00:00,23.62,23.88,23.44,23.51,495600.0,15.6589,15.8312,15.5395,15.5859,495600.0
2008-12-18 11:30:00,23.5,23.54,23.23,23.33,372800.0,15.5793,15.6058,15.4003,15.4666,372800.0
2008-12-18 12:00:00,23.33,23.44,23.23,23.23,260200.0,15.4666,15.5395,15.4003,15.4003,260200.0
2008-12-18 12:30:00,23.22,23.28,23.12,23.2,330600.0,15.3937,15.4335,15.3274,15.3804,330600.0
2008-12-18 13:00:00,23.2,23.4,23.18,23.35,200200.0,15.3804,15.513,15.3672,15.4799,200200.0
2008-12-18 13:30:00,23.34,23.36,22.98,23.02,299200.0,15.4732,15.4865,15.2346,15.2611,299200.0
2008-12-18 14:00:00,23.02,23.21,22.66,22.89,415200.0,15.2611,15.3871,15.0224,15.1749,415200.0
2008-12-18 14:30:00,22.87,22.9,22.61,22.79,474600.0,15.1617,15.1815,14.9893,15.1086,474600.0
2008-12-18 15:00:00,22.76,22.79,22.08,22.19,699600.0,15.0887,15.1086,14.6379,14.7108,699600.0
2008-12-18 15:30:00,22.18,22.61,22.13,22.38,1364200.0,14.7042,14.9893,14.6711,14.8368,1364200.0
2008-12-19 09:30:00,22.61,23.28,22.31,22.5,2771600.0,14.9893,15.4335,14.7904,14.9164,2771600.0
2008-12-19 10:00:00,22.5,23.08,22.48,23.02,527800.0,14.9164,15.3009,14.9031,15.2611,527800.0
2008-12-19 10:30:00,23.05,23.08,22.59,22.62,449200.0,15.281,15.3009,14.976,14.9959,449200.0
2008-12-19 11:00:00,22.64,22.77,22.61,22.65,300000.0,15.0092,15.0954,14.9893,15.0158,300000.0
2008-12-19 11:30:00,22.65,22.71,22.22,22.28,429600.0,15.0158,15.0556,14.7307,14.7705,429600.0
2008-12-19 12:00:00,22.28,22.52,22.18,22.4,316000.0,14.7705,14.9296,14.7042,14.8501,316000.0
2008-12-19 12:30:00,22.39,22.53,22.39,22.43,280000.0,14.8434,14.9363,14.8434,14.87,280000.0
2008-12-19 13:00:00,22.44,22.75,22.42,22.7,253800.0,14.8766,15.0821,14.8633,15.049,253800.0
2008-12-19 13:30:00,22.71,22.85,22.71,22.82,254400.0,15.0556,15.1484,15.0556,15.1285,254400.0
2008-12-19 14:00:00,22.82,23.0,22.79,22.95,341400.0,15.1285,15.2478,15.1086,15.2147,341400.0
2008-12-19 14:30:00,22.97,23.0,22.78,22.81,430200.0,15.2279,15.2478,15.102,15.1219,430200.0
2008-12-19 15:00:00,22.84,22.84,22.55,22.72,473600.0,15.1418,15.1418,14.9495,15.0622,473600.0
2008-12-19 15:30:00,22.71,22.83,22.5,22.67,985000.0,15.0556,15.1351,14.9164,15.0291,985000.0
2008-12-22 09:30:00,22.73,23.0,22.6,22.75,516000.0,15.0688,15.2478,14.9827,15.0821,516000.0
2008-12-22 10:00:00,22.77,22.81,22.48,22.54,430200.0,15.0954,15.1219,14.9031,14.9429,430200.0
2008-12-22 10:30:00,22.54,22.65,22.54,22.63,234600.0,14.9429,15.0158,14.9429,15.0025,234600.0
2008-12-22 11:00:00,22.64,22.65,22.39,22.46,210400.0,15.0092,15.0158,14.8434,14.8898,210400.0
2008-12-22 11:30:00,22.46,22.5,22.23,22.45,244200.0,14.8898,14.9164,14.7374,14.8832,244200.0
2008-12-22 12:00:00,22.43,22.47,22.33,22.34,188600.0,14.87,14.8965,14.8037,14.8103,188600.0
2008-12-22 12:30:00,22.34,22.47,22.32,22.34,204600.0,14.8103,14.8965,14.797,14.8103,204600.0
2008-12-22 13:00:00,22.35,22.49,22.23,22.37,267400.0,14.8169,14.9097,14.7374,14.8302,267400.0
2008-12-22 13:30:00,22.36,22.36,22.16,22.26,258200.0,14.8236,14.8236,14.691,14.7573,258200.0
2008-12-22 14:00:00,22.26,22.3,21.95,22.05,329600.0,14.7573,14.7838,14.5517,14.618,329600.0
2008-12-22 14:30:00,22.04,22.24,21.98,22.13,583800.0,14.6114,14.744,14.5716,14.6711,583800.0
2008-12-22 15:00:00,22.13,22.17,21.78,21.86,510800.0,14.6711,14.6976,14.439,14.4921,510800.0
2008-12-22 15:30:00,21.87,22.14,21.84,22.08,1265200.0,14.4987,14.6777,14.4788,14.6379,1265200.0
2008-12-23 09:30:00,22.15,22.75,22.15,22.7,464000.0,14.6843,15.0821,14.6843,15.049,464000.0
2008-12-23 10:00:00,22.7,22.7,22.45,22.68,357400.0,15.049,15.049,14.8832,15.0357,357400.0
2008-12-23 10:30:00,22.7,22.77,22.63,22.63,262200.0,15.049,15.0954,15.0025,15.0025,262200.0
2008-12-23 11:00:00,22.63,22.67,22.2,22.24,312400.0,15.0025,15.0291,14.7175,14.744,312400.0
2008-12-23 11:30:00,22.25,22.39,22.18,22.18,213400.0,14.7506,14.8434,14.7042,14.7042,213400.0
2008-12-23 12:00:00,22.2,22.3,22.13,22.21,178800.0,14.7175,14.7838,14.6711,14.7241,178800.0
2008-12-23 12:30:00,22.21,22.23,22.06,22.18,157600.0,14.7241,14.7374,14.6247,14.7042,157600.0
2008-12-23 13:00:00,22.18,22.21,22.02,22.1,161600.0,14.7042,14.7241,14.5981,14.6512,161600.0
2008-12-23 13:30:00,22.1,22.25,22.02,22.22,188200.0,14.6512,14.7506,14.5981,14.7307,188200.0
2008-12-23 14:00:00,22.21,22.25,22.11,22.21,225400.0,14.7241,14.7506,14.6578,14.7241,225400.0
2008-12-23 14:30:00,22.2,22.22,21.88,21.94,257800.0,14.7175,14.7307,14.5053,14.5451,257800.0
2008-12-23 15:00:00,21.92,22.16,21.88,22.08,432800.0,14.5319,14.691,14.5053,14.6379,432800.0
2008-12-23 15:30:00,22.05,22.13,21.88,21.97,640400.0,14.618,14.6711,14.5053,14.565,640400.0
2008-12-24 09:30:00,21.95,22.2,21.75,21.77,334200.0,14.5517,14.7175,14.4192,14.4324,334200.0
2008-12-24 10:00:00,21.76,21.93,21.69,21.79,185400.0,14.4258,14.5385,14.3794,14.4457,185400.0
2008-12-24 10:30:00,21.79,21.89,21.79,21.86,120800.0,14.4457,14.512,14.4457,14.4921,120800.0
2008-12-24 11:00:00,21.88,21.93,21.85,21.88,103800.0,14.5053,14.5385,14.4854,14.5053,103800.0
2008-12-24 11:30:00,21.89,21.98,21.83,21.97,344400.0,14.512,14.5716,14.4722,14.565,344400.0
2008-12-24 12:00:00,21.98,22.03,21.91,22.01,98800.0,14.5716,14.6048,14.5252,14.5915,98800.0
2008-12-24 12:30:00,22.01,22.08,21.93,22.01,338400.0,14.5915,14.6379,14.5385,14.5915,338400.0
2008-12-26 09:30:00,22.28,22.58,21.97,21.99,216000.0,14.7705,14.9694,14.565,14.5783,216000.0
2008-12-26 10:00:00,21.99,22.1,21.99,22.03,88200.0,14.5783,14.6512,14.5783,14.6048,88200.0
2008-12-26 10:30:00,22.02,22.03,21.96,21.97,139000.0,14.5981,14.6048,14.5584,14.565,139000.0
2008-12-26 11:00:00,21.97,21.99,21.9,21.9,75000.0,14.565,14.5783,14.5186,14.5186,75000.0
2008-12-26 11:30:00,21.89,21.93,21.88,21.89,55600.0,14.512,14.5385,14.5053,14.512,55600.0
2008-12-26 12:00:00,21.9,21.95,21.89,21.9,115400.0,14.5186,14.5517,14.512,14.5186,115400.0
2008-12-26 12:30:00,21.9,21.91,21.79,21.81,73400.0,14.5186,14.5252,14.4457,14.4589,73400.0
2008-12-26 13:00:00,21.8,21.81,21.73,21.78,130400.0,14.4523,14.4589,14.4059,14.439,130400.0
2008-12-26 13:30:00,21.78,21.83,21.75,21.78,163400.0,14.439,14.4722,14.4192,14.439,163400.0
2008-12-26 14:00:00,21.77,21.92,21.77,21.88,136400.0,14.4324,14.5319,14.4324,14.5053,136400.0
2008-12-26 14:30:00,21.89,21.91,21.82,21.84,183200.0,14.512,14.5252,14.4656,14.4788,183200.0
2008-12-26 15:00:00,21.85,22.0,21.81,21.99,153200.0,14.4854,14.5849,14.4589,14.5783,153200.0
2008-12-26 15:30:00,21.99,22.01,21.91,21.96,387800.0,14.5783,14.5915,14.5252,14.5584,387800.0
2008-12-29 09:30:00,21.93,22.09,21.82,21.98,285800.0,14.5385,14.6446,14.4656,14.5716,285800.0
2008-12-29 10:00:00,21.96,21.96,21.66,21.72,374400.0,14.5584,14.5584,14.3595,14.3993,374400.0
2008-12-29 10:30:00,21.71,21.71,21.51,21.52,138200.0,14.3926,14.3926,14.26,14.2667,138200.0
2008-12-29 11:00:00,21.51,21.57,21.45,21.55,158200.0,14.26,14.2998,14.2203,14.2866,158200.0
2008-12-29 11:30:00,21.56,21.65,21.49,21.55,130800.0,14.2932,14.3529,14.2468,14.2866,130800.0
2008-12-29 12:00:00,21.55,21.63,21.43,21.44,121200.0,14.2866,14.3396,14.207,14.2136,121200.0
2008-12-29 12:30:00,21.44,21.45,21.24,21.24,183800.0,14.2136,14.2203,14.081,14.081,183800.0
2008-12-29 13:00:00,21.23,21.32,21.21,21.24,250800.0,14.0744,14.1341,14.0612,14.081,250800.0
2008-12-29 13:30:00,21.23,21.43,21.22,21.43,197600.0,14.0744,14.207,14.0678,14.207,197600.0
2008-12-29 14:00:00,21.42,21.43,21.25,21.36,692000.0,14.2004,14.207,14.0877,14.1606,692000.0
2008-12-29 14:30:00,21.38,21.38,21.22,21.33,209400.0,14.1739,14.1739,14.0678,14.1407,209400.0
2008-12-29 15:00:00,21.32,21.5,21.32,21.43,311000.0,14.1341,14.2534,14.1341,14.207,311000.0
2008-12-29 15:30:00,21.43,21.64,21.32,21.63,967600.0,14.207,14.3462,14.1341,14.3396,967600.0
2008-12-30 09:30:00,21.72,22.08,21.72,21.93,357800.0,14.3993,14.6379,14.3993,14.5385,357800.0
2008-12-30 10:00:00,21.93,22.15,21.85,22.11,197000.0,14.5385,14.6843,14.4854,14.6578,197000.0
2008-12-30 10:30:00,22.11,22.33,22.11,22.24,425600.0,14.6578,14.8037,14.6578,14.744,425600.0
2008-12-30 11:00:00,22.24,22.44,22.23,22.42,210400.0,14.744,14.8766,14.7374,14.8633,210400.0
2008-12-30 11:30:00,22.42,22.48,22.39,22.43,258800.0,14.8633,14.9031,14.8434,14.87,258800.0
2008-12-30 12:00:00,22.43,22.48,22.29,22.47,187600.0,14.87,14.9031,14.7771,14.8965,187600.0
2008-12-30 12:30:00,22.47,22.49,22.25,22.32,385000.0,14.8965,14.9097,14.7506,14.797,385000.0
2008-12-30 13:00:00,22.3,22.33,22.17,22.23,228000.0,14.7838,14.8037,14.6976,14.7374,228000.0
2008-12-30 13:30:00,22.24,22.31,22.15,22.25,164800.0,14.744,14.7904,14.6843,14.7506,164800.0
2008-12-30 14:00:00,22.24,22.34,22.17,22.31,214200.0,14.744,14.8103,14.6976,14.7904,214200.0
2008-12-30 14:30:00,22.33,22.4,22.25,22.26,222800.0,14.8037,14.8501,14.7506,14.7573,222800.0
2008-12-30 15:00:00,22.26,22.36,22.17,22.33,313200.0,14.7573,14.8236,14.6976,14.8037,313200.0
2008-12-30 15:30:00,22.33,22.86,22.3,22.75,1244000.0,14.8037,15.155,14.7838,15.0821,1244000.0
2008-12-31 09:30:00,22.75,22.93,22.52,22.85,273600.0,15.0821,15.2014,14.9296,15.1484,273600.0
2008-12-31 10:00:00,22.85,22.95,22.73,22.91,146600.0,15.1484,15.2147,15.0688,15.1882,146600.0
2008-12-31 10:30:00,22.91,22.97,22.81,22.91,349200.0,15.1882,15.2279,15.1219,15.1882,349200.0
2008-12-31 11:00:00,22.9,22.91,22.8,22.88,169800.0,15.1815,15.1882,15.1152,15.1683,169800.0
2008-12-31 11:30:00,22.88,22.93,22.83,22.92,203600.0,15.1683,15.2014,15.1351,15.1948,203600.0
2008-12-31 12:00:00,22.92,23.0,22.85,22.91,179800.0,15.1948,15.2478,15.1484,15.1882,179800.0
2008-12-31 12:30:00,22.92,22.94,22.85,22.85,145200.0,15.1948,15.2081,15.1484,15.1484,145200.0
2008-12-31 13:00:00,22.85,22.92,22.64,22.7,185600.0,15.1484,15.1948,15.0092,15.049,185600.0
2008-12-31 13:30:00,22.7,22.88,22.7,22.84,309400.0,15.049,15.1683,15.049,15.1418,309400.0
2008-12-31 14:00:00,22.84,23.0,22.8,22.83,294400.0,15.1418,15.2478,15.1152,15.1351,294400.0
2008-12-31 14:30:00,22.84,22.98,22.79,22.96,224600.0,15.1418,15.2346,15.1086,15.2213,224600.0
2008-12-31 15:00:00,22.97,23.0,22.84,22.98,339200.0,15.2279,15.2478,15.1418,15.2346,339200.0
2008-12-31 15:30:00,22.98,23.1,22.69,22.94,1805800.0,15.2346,15.3141,15.0423,15.2081,1805800.0
2009-01-02 09:30:00,23.18,23.25,22.5,22.69,527600.0,15.3672,15.4136,14.9164,15.0423,527600.0
2009-01-02 10:00:00,22.68,22.9,22.61,22.78,358000.0,15.0357,15.1815,14.9893,15.102,358000.0
2009-01-02 10:30:00,22.79,22.99,22.73,22.97,276800.0,15.1086,15.2412,15.0688,15.2279,276800.0
2009-01-02 11:00:00,22.97,23.0,22.84,22.97,273200.0,15.2279,15.2478,15.1418,15.2279,273200.0
2009-01-02 11:30:00,22.97,23.11,22.91,22.93,224400.0,15.2279,15.3208,15.1882,15.2014,224400.0
2009-01-02 12:00:00,22.93,23.04,22.9,23.0,154800.0,15.2014,15.2744,15.1815,15.2478,154800.0
2009-01-02 12:30:00,23.0,23.17,22.99,23.04,129600.0,15.2478,15.3605,15.2412,15.2744,129600.0
2009-01-02 13:00:00,23.04,23.25,23.04,23.23,204800.0,15.2744,15.4136,15.2744,15.4003,204800.0
2009-01-02 13:30:00,23.23,23.25,22.97,23.05,284000.0,15.4003,15.4136,15.2279,15.281,284000.0
2009-01-02 14:00:00,23.05,23.15,22.91,23.12,300200.0,15.281,15.3473,15.1882,15.3274,300200.0
2009-01-02 14:30:00,23.14,23.25,23.07,23.24,233400.0,15.3407,15.4136,15.2942,15.4069,233400.0
2009-01-02 15:00:00,23.23,23.32,23.07,23.21,415800.0,15.4003,15.46,15.2942,15.3871,415800.0
2009-01-02 15:30:00,23.21,23.36,23.08,23.09,946400.0,15.3871,15.4865,15.3009,15.3075,946400.0
2009-01-05 09:30:00,23.0,23.0,22.5,22.73,338800.0,15.2478,15.2478,14.9164,15.0688,338800.0
2009-01-05 10:00:00,22.76,23.05,22.68,22.99,315200.0,15.0887,15.281,15.0357,15.2412,315200.0
2009-01-05 10:30:00,22.99,23.29,22.93,23.18,320800.0,15.2412,15.4401,15.2014,15.3672,320800.0
2009-01-05 11:00:00,23.15,23.18,22.78,22.83,325600.0,15.3473,15.3672,15.102,15.1351,325600.0
2009-01-05 11:30:00,22.82,22.88,22.65,22.68,310800.0,15.1285,15.1683,15.0158,15.0357,310800.0
2009-01-05 12:00:00,22.68,22.93,22.65,22.89,296600.0,15.0357,15.2014,15.0158,15.1749,296600.0
2009-01-05 12:30:00,22.88,22.9,22.69,22.86,212600.0,15.1683,15.1815,15.0423,15.155,212600.0
2009-01-05 13:00:00,22.86,23.08,22.86,22.98,307200.0,15.155,15.3009,15.155,15.2346,307200.0
2009-01-05 13:30:00,22.99,23.17,22.91,23.12,213800.0,15.2412,15.3605,15.1882,15.3274,213800.0
2009-01-05 14:00:00,23.14,23.28,22.91,22.94,387600.0,15.3407,15.4335,15.1882,15.2081,387600.0
2009-01-05 14:30:00,22.95,23.05,22.73,22.85,300200.0,15.2147,15.281,15.0688,15.1484,300200.0
2009-01-05 15:00:00,22.86,22.9,22.69,22.79,389800.0,15.155,15.1815,15.0423,15.1086,389800.0
2009-01-05 15:30:00,22.8,23.02,22.68,22.83,1142600.0,15.1152,15.2611,15.0357,15.1351,1142600.0
2009-01-06 09:30:00,23.02,23.36,22.54,23.29,605000.0,15.2611,15.4865,14.9429,15.4401,605000.0
2009-01-06 10:00:00,23.3,23.42,22.66,22.75,485200.0,15.4467,15.5263,15.0224,15.0821,485200.0
2009-01-06 10:30:00,22.75,23.12,22.7,23.06,303000.0,15.0821,15.3274,15.049,15.2876,303000.0
2009-01-06 11:00:00,23.05,23.24,22.95,23.22,553400.0,15.281,15.4069,15.2147,15.3937,553400.0
2009-01-06 11:30:00,23.22,23.3,23.14,23.22,238800.0,15.3937,15.4467,15.3407,15.3937,238800.0
2009-01-06 12:00:00,23.21,23.48,23.21,23.29,254400.0,15.3871,15.5661,15.3871,15.4401,254400.0
2009-01-06 12:30:00,23.28,23.45,23.24,23.25,268400.0,15.4335,15.5462,15.4069,15.4136,268400.0
2009-01-06 13:00:00,23.25,23.28,22.92,22.93,330600.0,15.4136,15.4335,15.1948,15.2014,330600.0
2009-01-06 13:30:00,22.92,22.98,22.8,22.85,476600.0,15.1948,15.2346,15.1152,15.1484,476600.0
2009-01-06 14:00:00,22.85,23.0,22.71,22.94,369400.0,15.1484,15.2478,15.0556,15.2081,369400.0
2009-01-06 14:30:00,22.95,23.0,22.87,22.97,335800.0,15.2147,15.2478,15.1617,15.2279,335800.0
2009-01-06 15:00:00,22.96,23.03,22.58,22.63,583800.0,15.2213,15.2677,14.9694,15.0025,583800.0
2009-01-06 15:30:00,22.63,22.83,22.59,22.82,1225000.0,15.0025,15.1351,14.976,15.1285,1225000.0
2009-01-07 09:30:00,22.54,22.68,22.38,22.51,424000.0,14.9429,15.0357,14.8368,14.923,424000.0
2009-01-07 10:00:00,22.52,22.58,22.29,22.36,404600.0,14.9296,14.9694,14.7771,14.8236,404600.0
2009-01-07 10:30:00,22.36,22.37,22.09,22.2,499200.0,14.8236,14.8302,14.6446,14.7175,499200.0
2009-01-07 11:00:00,22.2,22.43,22.09,22.31,464400.0,14.7175,14.87,14.6446,14.7904,464400.0
2009-01-07 11:30:00,22.31,22.52,22.23,22.43,364400.0,14.7904,14.9296,14.7374,14.87,364400.0
2009-01-07 12:00:00,22.44,22.48,22.23,22.28,233400.0,14.8766,14.9031,14.7374,14.7705,233400.0
2009-01-07 12:30:00,22.28,22.48,22.24,22.42,298200.0,14.7705,14.9031,14.744,14.8633,298200.0
2009-01-07 13:00:00,22.42,22.43,22.35,22.38,189000.0,14.8633,14.87,14.8169,14.8368,189000.0
2009-01-07 13:30:00,22.36,22.43,22.14,22.15,325600.0,14.8236,14.87,14.6777,14.6843,325600.0
2009-01-07 14:00:00,22.15,22.3,22.13,22.18,284600.0,14.6843,14.7838,14.6711,14.7042,284600.0
2009-01-07 14:30:00,22.19,22.36,22.15,22.27,486400.0,14.7108,14.8236,14.6843,14.7639,486400.0
2009-01-07 15:00:00,22.27,22.29,21.97,22.12,833800.0,14.7639,14.7771,14.565,14.6644,833800.0
2009-01-07 15:30:00,22.12,22.19,21.84,21.97,1287800.0,14.6644,14.7108,14.4788,14.565,1287800.0
2009-01-08 09:30:00,21.93,22.23,21.81,22.12,380000.0,14.5385,14.7374,14.4589,14.6644,380000.0
2009-01-08 10:00:00,22.13,22.5,22.07,22.45,423200.0,14.6711,14.9164,14.6313,14.8832,423200.0
2009-01-08 10:30:00,22.45,22.5,22.32,22.35,229400.0,14.8832,14.9164,14.797,14.8169,229400.0
2009-01-08 11:00:00,22.35,22.59,22.31,22.43,477600.0,14.8169,14.976,14.7904,14.87,477600.0
2009-01-08 11:30:00,22.43,22.53,22.33,22.41,302600.0,14.87,14.9363,14.8037,14.8567,302600.0
2009-01-08 12:00:00,22.4,22.66,22.39,22.48,398000.0,14.8501,15.0224,14.8434,14.9031,398000.0
2009-01-08 12:30:00,22.48,22.61,22.43,22.5,210200.0,14.9031,14.9893,14.87,14.9164,210200.0
2009-01-08 13:00:00,22.5,22.5,22.23,22.24,210000.0,14.9164,14.9164,14.7374,14.744,210000.0
2009-01-08 13:30:00,22.24,22.39,22.21,22.38,266600.0,14.744,14.8434,14.7241,14.8368,266600.0
2009-01-08 14:00:00,22.38,22.55,22.3,22.35,248000.0,14.8368,14.9495,14.7838,14.8169,248000.0
2009-01-08 14:30:00,22.33,22.61,22.28,22.54,223600.0,14.8037,14.9893,14.7705,14.9429,223600.0
2009-01-08 15:00:00,22.55,22.65,22.5,22.6,528800.0,14.9495,15.0158,14.9164,14.9827,528800.0
2009-01-08 15:30:00,22.61,22.63,22.46,22.59,1145800.0,14.9893,15.0025,14.8898,14.976,1145800.0
2009-01-09 09:30:00,22.61,22.65,21.81,21.91,782800.0,14.9893,15.0158,14.4589,14.5252,782800.0
2009-01-09 10:00:00,21.93,21.99,21.71,21.83,721400.0,14.5385,14.5783,14.3926,14.4722,721400.0
2009-01-09 10:30:00,21.81,22.08,21.77,21.91,552400.0,14.4589,14.6379,14.4324,14.5252,552400.0
2009-01-09 11:00:00,21.91,21.98,21.75,21.92,534200.0,14.5252,14.5716,14.4192,14.5319,534200.0
2009-01-09 11:30:00,21.92,21.99,21.85,21.91,215800.0,14.5319,14.5783,14.4854,14.5252,215800.0
2009-01-09 12:00:00,21.91,22.0,21.79,21.79,197600.0,14.5252,14.5849,14.4457,14.4457,197600.0
2009-01-09 12:30:00,21.78,21.86,21.76,21.84,175200.0,14.439,14.4921,14.4258,14.4788,175200.0
2009-01-09 13:00:00,21.85,21.93,21.66,21.68,285800.0,14.4854,14.5385,14.3595,14.3727,285800.0
2009-01-09 13:30:00,21.68,21.9,21.66,21.86,312400.0,14.3727,14.5186,14.3595,14.4921,312400.0
2009-01-09 14:00:00,21.86,22.11,21.86,22.07,400000.0,14.4921,14.6578,14.4921,14.6313,400000.0
2009-01-09 14:30:00,22.07,22.26,22.04,22.25,540400.0,14.6313,14.7573,14.6114,14.7506,540400.0
2009-01-09 15:00:00,22.25,22.36,21.96,22.04,760000.0,14.7506,14.8236,14.5584,14.6114,760000.0
2009-01-09 15:30:00,22.03,22.14,21.71,21.85,1421200.0,14.6048,14.6777,14.3926,14.4854,1421200.0
2009-01-12 09:30:00,21.75,22.0,21.47,21.59,673000.0,14.4192,14.5849,14.2335,14.3131,673000.0
2009-01-12 10:00:00,21.6,21.63,21.36,21.46,783800.0,14.3197,14.3396,14.1606,14.2269,783800.0
2009-01-12 10:30:00,21.46,21.5,21.35,21.45,295000.0,14.2269,14.2534,14.154,14.2203,295000.0
2009-01-12 11:00:00,21.45,21.5,21.3,21.32,380000.0,14.2203,14.2534,14.1208,14.1341,380000.0
2009-01-12 11:30:00,21.33,21.36,21.27,21.33,628600.0,14.1407,14.1606,14.1009,14.1407,628600.0
2009-01-12 12:00:00,21.33,21.36,21.25,21.31,315400.0,14.1407,14.1606,14.0877,14.1275,315400.0
2009-01-12 12:30:00,21.31,21.35,21.26,21.28,539200.0,14.1275,14.154,14.0943,14.1076,539200.0
2009-01-12 13:00:00,21.28,21.29,21.19,21.2,515200.0,14.1076,14.1142,14.0479,14.0545,515200.0
2009-01-12 13:30:00,21.2,21.27,21.11,21.25,807000.0,14.0545,14.1009,13.9949,14.0877,807000.0
2009-01-12 14:00:00,21.24,21.24,21.16,21.19,610400.0,14.081,14.081,14.028,14.0479,610400.0
2009-01-12 14:30:00,21.18,21.22,20.97,20.99,615600.0,14.0413,14.0678,13.9021,13.9153,615600.0
2009-01-12 15:00:00,20.99,21.02,20.6,20.78,842000.0,13.9153,13.9352,13.6568,13.7761,842000.0
2009-01-12 15:30:00,20.77,20.85,20.43,20.83,1983600.0,13.7695,13.8225,13.5441,13.8092,1983600.0
2009-01-13 09:30:00,20.5,21.14,20.46,20.56,799200.0,13.5905,14.0148,13.5639,13.6302,799200.0
2009-01-13 10:00:00,20.57,20.58,20.08,20.32,1192400.0,13.6369,13.6435,13.312,13.4711,1192400.0
2009-01-13 10:30:00,20.31,20.38,20.12,20.33,1438600.0,13.4645,13.5109,13.3385,13.4778,1438600.0
2009-01-13 11:00:00,20.33,20.42,20.25,20.4,456000.0,13.4778,13.5374,13.4247,13.5242,456000.0
2009-01-13 11:30:00,20.4,20.57,20.33,20.46,879600.0,13.5242,13.6369,13.4778,13.5639,879600.0
2009-01-13 12:00:00,20.46,20.5,20.3,20.34,443600.0,13.5639,13.5905,13.4579,13.4844,443600.0
2009-01-13 12:30:00,20.34,20.43,20.21,20.24,448600.0,13.4844,13.5441,13.3982,13.4181,448600.0
2009-01-13 13:00:00,20.23,20.28,20.11,20.18,455200.0,13.4115,13.4446,13.3319,13.3783,455200.0
2009-01-13 13:30:00,20.18,20.21,19.99,20.02,454200.0,13.3783,13.3982,13.2524,13.2722,454200.0
2009-01-13 14:00:00,20.0,20.14,19.89,19.95,668200.0,13.259,13.3518,13.1861,13.2258,668200.0
2009-01-13 14:30:00,19.96,20.36,19.96,20.13,767400.0,13.2325,13.4977,13.2325,13.3452,767400.0
2009-01-13 15:00:00,20.13,20.16,19.9,20.11,693800.0,13.3452,13.3651,13.1927,13.3319,693800.0
2009-01-13 15:30:00,20.12,20.14,19.91,20.06,1590400.0,13.3385,13.3518,13.1993,13.2988,1590400.0
2009-01-14 09:30:00,19.56,19.74,19.13,19.25,1027200.0,12.9673,13.0866,12.6822,12.7618,1027200.0
2009-01-14 10:00:00,19.25,19.31,18.96,19.01,628200.0,12.7618,12.8016,12.5695,12.6027,628200.0
2009-01-14 10:30:00,19.01,19.17,18.82,19.12,597600.0,12.6027,12.7087,12.4767,12.6756,597600.0
2009-01-14 11:00:00,19.11,19.24,18.96,19.2,704600.0,12.669,12.7551,12.5695,12.7286,704600.0
2009-01-14 11:30:00,19.2,19.34,19.1,19.31,568000.0,12.7286,12.8214,12.6623,12.8016,568000.0
2009-01-14 12:00:00,19.31,19.52,19.22,19.36,546000.0,12.8016,12.9408,12.7419,12.8347,546000.0
2009-01-14 12:30:00,19.36,19.41,19.21,19.36,270600.0,12.8347,12.8678,12.7353,12.8347,270600.0
2009-01-14 13:00:00,19.36,19.43,19.18,19.2,275800.0,12.8347,12.8811,12.7154,12.7286,275800.0
2009-01-14 13:30:00,19.2,19.29,19.17,19.22,282400.0,12.7286,12.7883,12.7087,12.7419,282400.0
2009-01-14 14:00:00,19.22,19.35,19.14,19.27,407200.0,12.7419,12.8281,12.6889,12.775,407200.0
2009-01-14 14:30:00,19.28,19.5,19.27,19.33,535200.0,12.7817,12.9275,12.775,12.8148,535200.0
2009-01-14 15:00:00,19.32,19.35,19.17,19.2,586800.0,12.8082,12.8281,12.7087,12.7286,586800.0
2009-01-14 15:30:00,19.2,19.32,19.0,19.12,1695400.0,12.7286,12.8082,12.596,12.6756,1695400.0
2009-01-15 09:30:00,19.18,19.34,18.8,19.25,687000.0,12.7154,12.8214,12.4635,12.7618,687000.0
2009-01-15 10:00:00,19.24,19.3,18.75,18.78,736400.0,12.7551,12.7949,12.4303,12.4502,736400.0
2009-01-15 10:30:00,18.78,18.84,18.52,18.67,662800.0,12.4502,12.49,12.2778,12.3773,662800.0
2009-01-15 11:00:00,18.65,18.89,18.61,18.78,406200.0,12.364,12.5231,12.3375,12.4502,406200.0
2009-01-15 11:30:00,18.78,18.81,18.64,18.7,355200.0,12.4502,12.4701,12.3574,12.3972,355200.0
2009-01-15 12:00:00,18.71,18.74,18.56,18.68,377400.0,12.4038,12.4237,12.3043,12.3839,377400.0
2009-01-15 12:30:00,18.68,18.84,18.61,18.81,397200.0,12.3839,12.49,12.3375,12.4701,397200.0
2009-01-15 13:00:00,18.81,18.9,18.79,18.86,381400.0,12.4701,12.5297,12.4568,12.5032,381400.0
2009-01-15 13:30:00,18.86,19.39,18.86,19.31,623800.0,12.5032,12.8546,12.5032,12.8016,623800.0
2009-01-15 14:00:00,19.31,19.76,19.22,19.7,1050000.0,12.8016,13.0999,12.7419,13.0601,1050000.0
2009-01-15 14:30:00,19.71,20.04,19.61,19.69,902200.0,13.0667,13.2855,13.0004,13.0535,902200.0
2009-01-15 15:00:00,19.68,19.85,19.34,19.42,650400.0,13.0468,13.1595,12.8214,12.8745,650400.0
2009-01-15 15:30:00,19.42,19.46,18.91,19.4,1527600.0,12.8745,12.901,12.5364,12.8612,1527600.0
2009-01-16 09:30:00,19.81,20.75,19.61,19.88,1460400.0,13.133,13.7562,13.0004,13.1794,1460400.0
2009-01-16 10:00:00,19.88,20.14,19.82,20.08,528800.0,13.1794,13.3518,13.1397,13.312,528800.0
2009-01-16 10:30:00,20.06,20.15,19.86,20.0,575800.0,13.2988,13.3584,13.1662,13.259,575800.0
2009-01-16 11:00:00,19.99,20.15,19.84,20.07,745000.0,13.2524,13.3584,13.1529,13.3054,745000.0
2009-01-16 11:30:00,20.07,20.11,19.6,19.64,763400.0,13.3054,13.3319,12.9938,13.0203,763400.0
2009-01-16 12:00:00,19.64,19.8,19.38,19.51,572200.0,13.0203,13.1264,12.848,12.9341,572200.0
2009-01-16 12:30:00,19.51,19.98,19.5,19.82,682800.0,12.9341,13.2457,12.9275,13.1397,682800.0
2009-01-16 13:00:00,19.82,19.97,19.49,19.56,462400.0,13.1397,13.2391,12.9209,12.9673,462400.0
2009-01-16 13:30:00,19.57,19.92,19.57,19.86,326800.0,12.9739,13.206,12.9739,13.1662,326800.0
2009-01-16 14:00:00,19.86,20.15,19.84,19.93,477800.0,13.1662,13.3584,13.1529,13.2126,477800.0
2009-01-16 14:30:00,19.93,20.05,19.72,20.01,504200.0,13.2126,13.2921,13.0734,13.2656,504200.0
2009-01-16 15:00:00,20.02,20.22,19.84,19.85,615000.0,13.2722,13.4048,13.1529,13.1595,615000.0
2009-01-16 15:30:00,19.85,20.01,19.68,19.86,1242800.0,13.1595,13.2656,13.0468,13.1662,1242800.0
2009-01-20 09:30:00,19.63,19.73,18.9,18.93,1565600.0,13.0137,13.08,12.5297,12.5496,1565600.0
2009-01-20 10:00:00,18.93,19.15,18.56,19.11,1368600.0,12.5496,12.6955,12.3043,12.669,1368600.0
2009-01-20 10:30:00,19.11,19.16,18.73,18.81,632200.0,12.669,12.7021,12.417,12.4701,632200.0
2009-01-20 11:00:00,18.81,18.9,18.38,18.53,1153400.0,12.4701,12.5297,12.185,12.2845,1153400.0
2009-01-20 11:30:00,18.53,18.9,18.53,18.7,768000.0,12.2845,12.5297,12.2845,12.3972,768000.0
2009-01-20 12:00:00,18.68,18.85,18.45,18.55,579400.0,12.3839,12.4966,12.2314,12.2977,579400.0
2009-01-20 12:30:00,18.54,18.73,18.5,18.57,461800.0,12.2911,12.417,12.2646,12.311,461800.0
2009-01-20 13:00:00,18.57,18.79,18.56,18.79,395200.0,12.311,12.4568,12.3043,12.4568,395200.0
2009-01-20 13:30:00,18.78,18.78,18.45,18.46,420600.0,12.4502,12.4502,12.2314,12.238,420600.0
2009-01-20 14:00:00,18.46,18.63,18.29,18.4,459400.0,12.238,12.3507,12.1253,12.1983,459400.0
2009-01-20 14:30:00,18.41,18.45,17.97,18.04,946800.0,12.2049,12.2314,11.9132,11.9596,946800.0
2009-01-20 15:00:00,18.03,18.06,17.52,17.57,1678600.0,11.953,11.9729,11.6149,11.648,1678600.0
2009-01-20 15:30:00,17.56,17.57,16.75,16.99,5253600.0,11.6414,11.648,11.1044,11.2635,5253600.0
2009-01-21 09:30:00,17.48,17.93,17.36,17.82,2124000.0,11.5884,11.8867,11.5088,11.8138,2124000.0
2009-01-21 10:00:00,17.83,17.96,17.57,17.6,1196400.0,11.8204,11.9066,11.648,11.6679,1196400.0
2009-01-21 10:30:00,17.6,17.75,17.38,17.41,1789200.0,11.6679,11.7674,11.5221,11.542,1789200.0
2009-01-21 11:00:00,17.41,17.96,17.34,17.95,1096600.0,11.542,11.9066,11.4955,11.8999,1096600.0
2009-01-21 11:30:00,17.96,18.3,17.96,18.1,612800.0,11.9066,12.132,11.9066,11.9994,612800.0
2009-01-21 12:00:00,18.11,18.3,18.0,18.15,374600.0,12.006,12.132,11.9331,12.0325,374600.0
2009-01-21 12:30:00,18.13,18.18,17.77,17.93,345200.0,12.0193,12.0524,11.7806,11.8867,345200.0
2009-01-21 13:00:00,17.95,18.04,17.71,17.73,380000.0,11.8999,11.9596,11.7408,11.7541,380000.0
2009-01-21 13:30:00,17.74,18.0,17.74,17.93,441400.0,11.7607,11.9331,11.7607,11.8867,441400.0
2009-01-21 14:00:00,17.97,17.97,17.71,17.93,737400.0,11.9132,11.9132,11.7408,11.8867,737400.0
2009-01-21 14:30:00,17.93,18.07,17.83,17.91,903600.0,11.8867,11.9795,11.8204,11.8734,903600.0
2009-01-21 15:00:00,17.91,17.92,17.75,17.8,1428800.0,11.8734,11.8801,11.7674,11.8005,1428800.0
2009-01-21 15:30:00,17.79,18.27,17.69,18.19,3849800.0,11.7939,12.1121,11.7276,12.0591,3849800.0
2009-01-22 09:30:00,16.45,16.75,14.08,14.8,9915600.0,10.9055,11.1044,9.3343,9.8117,9915600.0
2009-01-22 10:00:00,14.8,14.87,13.46,13.65,6820400.0,9.8117,9.8581,8.9233,9.0493,6820400.0
2009-01-22 10:30:00,13.65,13.78,11.4,11.87,12426800.0,9.0493,9.1354,7.5576,7.8692,12426800.0
2009-01-22 11:00:00,11.87,12.63,11.04,11.93,12054000.0,7.8692,8.3731,7.319,7.909,12054000.0
2009-01-22 11:30:00,11.94,12.47,11.75,12.01,5452200.0,7.9156,8.267,7.7897,7.962,5452200.0
2009-01-22 12:00:00,12.01,12.97,12.01,12.5,4725400.0,7.962,8.5985,7.962,8.2869,4725400.0
2009-01-22 12:30:00,12.5,13.31,12.45,12.81,5143400.0,8.2869,8.8239,8.2537,8.4924,5143400.0
2009-01-22 13:00:00,12.8,12.85,11.76,12.11,4538200.0,8.4858,8.5189,7.7963,8.0283,4538200.0
2009-01-22 13:30:00,12.09,12.17,11.25,12.0,6132600.0,8.0151,8.0681,7.4582,7.9554,6132600.0
2009-01-22 14:00:00,11.99,12.31,11.84,12.03,5565400.0,7.9488,8.1609,7.8493,7.9753,5565400.0
2009-01-22 14:30:00,12.02,12.03,11.45,11.67,4667400.0,7.9687,7.9753,7.5908,7.7366,4667400.0
2009-01-22 15:00:00,11.65,11.72,11.28,11.4,4456800.0,7.7234,7.7698,7.4781,7.5576,4456800.0
2009-01-22 15:30:00,11.4,11.62,11.28,11.46,8161800.0,7.5576,7.7035,7.4781,7.5974,8161800.0
2009-01-23 09:30:00,11.63,11.76,11.52,11.67,95400.0,7.7101,7.7963,7.6372,7.7366,95400.0
2009-01-23 10:00:00,11.69,13.24,11.69,12.84,19185800.0,7.7499,8.7775,7.7499,8.5123,19185800.0
2009-01-23 10:30:00,12.84,13.74,12.76,13.32,8905200.0,8.5123,9.1089,8.4592,8.8305,8905200.0
2009-01-23 11:00:00,13.33,14.22,13.32,13.72,6722600.0,8.8371,9.4271,8.8305,9.0957,6722600.0
2009-01-23 11:30:00,13.71,14.0,13.53,13.65,3903600.0,9.089,9.2813,8.9697,9.0493,3903600.0
2009-01-23 12:00:00,13.65,13.68,13.38,13.49,4181200.0,9.0493,9.0691,8.8703,8.9432,4181200.0
2009-01-23 12:30:00,13.49,13.51,13.25,13.37,2425000.0,8.9432,8.9564,8.7841,8.8636,2425000.0
2009-01-23 13:00:00,13.37,13.51,13.24,13.31,2671000.0,8.8636,8.9564,8.7775,8.8239,2671000.0
2009-01-23 13:30:00,13.31,13.46,13.18,13.44,2307400.0,8.8239,8.9233,8.7377,8.91,2307400.0
2009-01-23 14:00:00,13.44,13.49,13.09,13.22,2586400.0,8.91,8.9432,8.678,8.7642,2586400.0
2009-01-23 14:30:00,13.22,13.28,12.79,12.82,2642600.0,8.7642,8.804,8.4791,8.499,2642600.0
2009-01-23 15:00:00,12.82,13.08,12.4,12.5,4037200.0,8.499,8.6714,8.2206,8.2869,4037200.0
2009-01-23 15:30:00,12.49,12.87,11.58,12.2,9692200.0,8.2802,8.5322,7.677,8.088,9692200.0
2009-01-26 09:30:00,12.46,12.55,11.32,12.12,8605000.0,8.2604,8.32,7.5046,8.0349,8605000.0
2009-01-26 10:00:00,12.13,12.5,12.04,12.22,3558800.0,8.0416,8.2869,7.9819,8.1012,3558800.0
2009-01-26 10:30:00,12.23,12.31,12.0,12.06,2067800.0,8.1079,8.1609,7.9554,7.9952,2067800.0
2009-01-26 11:00:00,12.06,12.17,11.96,12.03,1535800.0,7.9952,8.0681,7.9289,7.9753,1535800.0
2009-01-26 11:30:00,12.04,12.26,11.99,11.99,1307000.0,7.9819,8.1278,7.9488,7.9488,1307000.0
2009-01-26 12:00:00,11.99,12.0,11.84,11.87,1386200.0,7.9488,7.9554,7.8493,7.8692,1386200.0
2009-01-26 12:30:00,11.87,11.88,11.59,11.72,1865600.0,7.8692,7.8758,7.6836,7.7698,1865600.0
2009-01-26 13:00:00,11.73,11.78,11.47,11.55,1507600.0,7.7764,7.8095,7.604,7.6571,1507600.0
2009-01-26 13:30:00,11.56,11.56,10.54,10.7,5897800.0,7.6637,7.6637,6.9875,7.0936,5897800.0
2009-01-26 14:00:00,10.7,10.73,10.24,10.6,4914800.0,7.0936,7.1134,6.7886,7.0273,4914800.0
2009-01-26 14:30:00,10.61,10.72,9.87,10.12,5884800.0,7.0339,7.1068,6.5433,6.709,5884800.0
2009-01-26 15:00:00,10.13,10.28,9.69,9.91,6413400.0,6.7157,6.8151,6.424,6.5698,6413400.0
2009-01-26 15:30:00,9.9,10.04,9.68,9.8,7415800.0,6.5632,6.656,6.4174,6.4969,7415800.0
2009-01-27 09:30:00,10.28,11.17,9.84,11.1,11702200.0,6.8151,7.4051,6.5234,7.3587,11702200.0
2009-01-27 10:00:00,11.1,11.21,10.69,10.77,5795400.0,7.3587,7.4317,7.0869,7.14,5795400.0
2009-01-27 10:30:00,10.77,11.03,10.33,10.68,4487400.0,7.14,7.3123,6.8483,7.0803,4487400.0
2009-01-27 11:00:00,10.68,10.68,10.4,10.43,2567800.0,7.0803,7.0803,6.8947,6.9146,2567800.0
2009-01-27 11:30:00,10.43,10.6,10.42,10.49,1491000.0,6.9146,7.0273,6.9079,6.9543,1491000.0
2009-01-27 12:00:00,10.49,10.53,10.25,10.43,2338800.0,6.9543,6.9809,6.7952,6.9146,2338800.0
2009-01-27 12:30:00,10.42,10.85,10.42,10.71,1990000.0,6.9079,7.193,6.9079,7.1002,1990000.0
2009-01-27 13:00:00,10.71,10.81,10.56,10.69,1752400.0,7.1002,7.1665,7.0007,7.0869,1752400.0
2009-01-27 13:30:00,10.69,10.91,10.68,10.83,1659800.0,7.0869,7.2328,7.0803,7.1797,1659800.0
2009-01-27 14:00:00,10.84,11.2,10.8,11.05,2837400.0,7.1864,7.425,7.1599,7.3256,2837400.0
2009-01-27 14:30:00,11.04,11.25,10.97,11.08,2444200.0,7.319,7.4582,7.2726,7.3455,2444200.0
2009-01-27 15:00:00,11.08,11.38,11.04,11.2,3624000.0,7.3455,7.5444,7.319,7.425,3624000.0
2009-01-27 15:30:00,11.2,11.21,11.0,11.04,4266200.0,7.425,7.4317,7.2924,7.319,4266200.0
2009-01-28 09:30:00,12.58,12.78,12.43,12.63,6449400.0,8.3399,8.4725,8.2405,8.3731,6449400.0
2009-01-28 10:00:00,12.63,12.78,12.48,12.78,3418600.0,8.3731,8.4725,8.2736,8.4725,3418600.0
2009-01-28 10:30:00,12.78,13.08,12.69,12.97,3351800.0,8.4725,8.6714,8.4128,8.5985,3351800.0
2009-01-28 11:00:00,12.97,13.05,12.7,12.91,2364000.0,8.5985,8.6515,8.4195,8.5587,2364000.0
2009-01-28 11:30:00,12.91,12.93,12.63,12.68,2005000.0,8.5587,8.5719,8.3731,8.4062,2005000.0
2009-01-28 12:00:00,12.68,12.78,12.61,12.77,1498800.0,8.4062,8.4725,8.3598,8.4659,1498800.0
2009-01-28 12:30:00,12.77,12.79,12.61,12.63,1016800.0,8.4659,8.4791,8.3598,8.3731,1016800.0
2009-01-28 13:00:00,12.63,12.66,12.49,12.54,1470200.0,8.3731,8.3929,8.2802,8.3134,1470200.0
2009-01-28 13:30:00,12.55,12.72,12.54,12.55,1747600.0,8.32,8.4327,8.3134,8.32,1747600.0
2009-01-28 14:00:00,12.56,12.84,12.43,12.58,2963400.0,8.3266,8.5123,8.2405,8.3399,2963400.0
2009-01-28 14:30:00,12.58,12.72,12.39,12.66,2838400.0,8.3399,8.4327,8.2139,8.3929,2838400.0
2009-01-28 15:00:00,12.66,12.71,11.96,12.13,3618000.0,8.3929,8.4261,7.9289,8.0416,3618000.0
2009-01-28 15:30:00,12.12,12.6,12.06,12.53,4989800.0,8.0349,8.3532,7.9952,8.3068,4989800.0
2009-01-29 09:30:00,11.97,12.31,11.55,11.63,3107400.0,7.9355,8.1609,7.6571,7.7101,3107400.0
2009-01-29 10:00:00,11.63,12.02,11.58,12.01,1803800.0,7.7101,7.9687,7.677,7.962,1803800.0
2009-01-29 10:30:00,12.01,12.05,11.88,12.01,1216200.0,7.962,7.9885,7.8758,7.962,1216200.0
2009-01-29 11:00:00,12.02,12.03,11.89,11.94,1245400.0,7.9687,7.9753,7.8825,7.9156,1245400.0
2009-01-29 11:30:00,11.93,12.0,11.88,11.98,790000.0,7.909,7.9554,7.8758,7.9421,790000.0
2009-01-29 12:00:00,11.97,11.99,11.88,11.95,564600.0,7.9355,7.9488,7.8758,7.9222,564600.0
2009-01-29 12:30:00,11.96,11.99,11.88,11.92,679800.0,7.9289,7.9488,7.8758,7.9024,679800.0
2009-01-29 13:00:00,11.92,11.99,11.88,11.88,567600.0,7.9024,7.9488,7.8758,7.8758,567600.0
2009-01-29 13:30:00,11.88,11.92,11.78,11.92,615800.0,7.8758,7.9024,7.8095,7.9024,615800.0
2009-01-29 14:00:00,11.92,12.01,11.9,12.0,925000.0,7.9024,7.962,7.8891,7.9554,925000.0
2009-01-29 14:30:00,12.0,12.1,11.98,11.99,917800.0,7.9554,8.0217,7.9421,7.9488,917800.0
2009-01-29 15:00:00,11.99,12.08,11.88,11.9,1313800.0,7.9488,8.0084,7.8758,7.8891,1313800.0
2009-01-29 15:30:00,11.88,11.89,11.61,11.66,3924800.0,7.8758,7.8825,7.6968,7.73,3924800.0
2009-01-30 09:30:00,12.08,12.08,11.75,11.81,1516800.0,8.0084,8.0084,7.7897,7.8294,1516800.0
2009-01-30 10:00:00,11.81,11.85,11.52,11.65,1127000.0,7.8294,7.856,7.6372,7.7234,1127000.0
2009-01-30 10:30:00,11.65,11.73,11.52,11.62,1049800.0,7.7234,7.7764,7.6372,7.7035,1049800.0
2009-01-30 11:00:00,11.62,11.76,11.46,11.5,1025800.0,7.7035,7.7963,7.5974,7.6239,1025800.0
2009-01-30 11:30:00,11.5,11.59,11.49,11.51,707000.0,7.6239,7.6836,7.6173,7.6305,707000.0
2009-01-30 12:00:00,11.51,11.58,11.42,11.53,580600.0,7.6305,7.677,7.5709,7.6438,580600.0
2009-01-30 12:30:00,11.53,11.61,11.47,11.6,625600.0,7.6438,7.6968,7.604,7.6902,625600.0
2009-01-30 13:00:00,11.6,11.71,11.51,11.55,815200.0,7.6902,7.7631,7.6305,7.6571,815200.0
2009-01-30 13:30:00,11.56,11.6,11.34,11.57,1318600.0,7.6637,7.6902,7.5178,7.6703,1318600.0
2009-01-30 14:00:00,11.56,11.63,11.44,11.61,791800.0,7.6637,7.7101,7.5841,7.6968,791800.0
2009-01-30 14:30:00,11.61,11.68,11.5,11.67,691800.0,7.6968,7.7433,7.6239,7.7366,691800.0
2009-01-30 15:00:00,11.67,11.74,11.58,11.63,1195400.0,7.7366,7.783,7.677,7.7101,1195400.0
2009-01-30 15:30:00,11.63,11.65,11.51,11.6,2312200.0,7.7101,7.7234,7.6305,7.6902,2312200.0
2009-02-02 09:30:00,11.38,11.41,10.96,11.38,1889000.0,7.5444,7.5643,7.2659,7.5444,1889000.0
2009-02-02 10:00:00,11.38,11.67,11.36,11.47,1408600.0,7.5444,7.7366,7.5311,7.604,1408600.0
2009-02-02 10:30:00,11.47,11.59,11.42,11.48,811200.0,7.604,7.6836,7.5709,7.6107,811200.0
2009-02-02 11:00:00,11.48,11.48,11.27,11.37,783400.0,7.6107,7.6107,7.4714,7.5377,783400.0
2009-02-02 11:30:00,11.37,11.49,11.37,11.4,696200.0,7.5377,7.6173,7.5377,7.5576,696200.0
2009-02-02 12:00:00,11.4,11.54,11.4,11.5,612200.0,7.5576,7.6504,7.5576,7.6239,612200.0
2009-02-02 12:30:00,11.5,11.55,11.47,11.53,900000.0,7.6239,7.6571,7.604,7.6438,900000.0
2009-02-02 13:00:00,11.53,11.57,11.47,11.51,972400.0,7.6438,7.6703,7.604,7.6305,972400.0
2009-02-02 13:30:00,11.5,11.53,11.37,11.43,700400.0,7.6239,7.6438,7.5377,7.5775,700400.0
2009-02-02 14:00:00,11.43,11.47,11.36,11.4,653200.0,7.5775,7.604,7.5311,7.5576,653200.0
2009-02-02 14:30:00,11.4,11.52,11.36,11.5,1102200.0,7.5576,7.6372,7.5311,7.6239,1102200.0
2009-02-02 15:00:00,11.5,11.74,11.5,11.64,1862200.0,7.6239,7.783,7.6239,7.7167,1862200.0
2009-02-02 15:30:00,11.64,11.84,11.49,11.55,4119800.0,7.7167,7.8493,7.6173,7.6571,4119800.0
2009-02-03 09:30:00,12.08,12.6,11.98,12.19,6358200.0,8.0084,8.3532,7.9421,8.0814,6358200.0
2009-02-03 10:00:00,12.2,12.35,11.55,11.75,4687200.0,8.088,8.1874,7.6571,7.7897,4687200.0
2009-02-03 10:30:00,11.76,12.26,11.59,12.13,3045600.0,7.7963,8.1278,7.6836,8.0416,3045600.0
2009-02-03 11:00:00,12.13,12.17,11.85,11.88,1750000.0,8.0416,8.0681,7.856,7.8758,1750000.0
2009-02-03 11:30:00,11.88,11.9,11.59,11.68,1690000.0,7.8758,7.8891,7.6836,7.7433,1690000.0
2009-02-03 12:00:00,11.69,11.81,11.61,11.72,1278400.0,7.7499,7.8294,7.6968,7.7698,1278400.0
2009-02-03 12:30:00,11.73,11.76,11.31,11.33,1451800.0,7.7764,7.7963,7.498,7.5112,1451800.0
2009-02-03 13:00:00,11.33,11.47,11.2,11.27,1397600.0,7.5112,7.604,7.425,7.4714,1397600.0
2009-02-03 13:30:00,11.27,11.63,11.25,11.49,1235000.0,7.4714,7.7101,7.4582,7.6173,1235000.0
2009-02-03 14:00:00,11.49,11.6,11.42,11.47,1356000.0,7.6173,7.6902,7.5709,7.604,1356000.0
2009-02-03 14:30:00,11.47,11.6,10.84,11.09,2818400.0,7.604,7.6902,7.1864,7.3521,2818400.0
2009-02-03 15:00:00,11.09,11.46,11.08,11.31,2749000.0,7.3521,7.5974,7.3455,7.498,2749000.0
2009-02-03 15:30:00,11.31,11.4,11.28,11.33,3548800.0,7.498,7.5576,7.4781,7.5112,3548800.0
2009-02-04 09:30:00,11.38,11.6,11.0,11.37,3069000.0,7.5444,7.6902,7.2924,7.5377,3069000.0
2009-02-04 10:00:00,11.38,11.71,11.38,11.56,1905600.0,7.5444,7.7631,7.5444,7.6637,1905600.0
2009-02-04 10:30:00,11.55,11.56,11.26,11.31,2729000.0,7.6571,7.6637,7.4648,7.498,2729000.0
2009-02-04 11:00:00,11.31,11.36,11.2,11.31,1528600.0,7.498,7.5311,7.425,7.498,1528600.0
2009-02-04 11:30:00,11.31,11.36,11.24,11.3,1365200.0,7.498,7.5311,7.4516,7.4913,1365200.0
2009-02-04 12:00:00,11.3,11.35,11.15,11.26,1701200.0,7.4913,7.5245,7.3919,7.4648,1701200.0
2009-02-04 12:30:00,11.26,11.3,11.04,11.11,1179800.0,7.4648,7.4913,7.319,7.3654,1179800.0
2009-02-04 13:00:00,11.11,11.11,10.95,10.99,1723200.0,7.3654,7.3654,7.2593,7.2858,1723200.0
2009-02-04 13:30:00,10.99,11.01,10.65,10.87,2237400.0,7.2858,7.2991,7.0604,7.2063,2237400.0
2009-02-04 14:00:00,10.87,10.94,10.46,10.63,2227400.0,7.2063,7.2527,6.9345,7.0472,2227400.0
2009-02-04 14:30:00,10.63,10.79,10.55,10.77,1759800.0,7.0472,7.1532,6.9941,7.14,1759800.0
2009-02-04 15:00:00,10.77,10.79,10.5,10.54,2346600.0,7.14,7.1532,6.961,6.9875,2346600.0
2009-02-04 15:30:00,10.55,10.6,10.5,10.53,3405600.0,6.9941,7.0273,6.961,6.9809,3405600.0
2009-02-05 09:30:00,10.56,10.78,10.33,10.59,2318800.0,7.0007,7.1466,6.8483,7.0206,2318800.0
2009-02-05 10:00:00,10.59,10.92,10.58,10.79,1586200.0,7.0206,7.2394,7.014,7.1532,1586200.0
2009-02-05 10:30:00,10.79,11.18,10.77,11.11,1777800.0,7.1532,7.4118,7.14,7.3654,1777800.0
2009-02-05 11:00:00,11.11,11.24,11.09,11.09,1281000.0,7.3654,7.4516,7.3521,7.3521,1281000.0
2009-02-05 11:30:00,11.09,11.38,11.09,11.35,1351200.0,7.3521,7.5444,7.3521,7.5245,1351200.0
2009-02-05 12:00:00,11.37,11.6,11.3,11.51,1562000.0,7.5377,7.6902,7.4913,7.6305,1562000.0
2009-02-05 12:30:00,11.51,11.72,11.48,11.72,1230600.0,7.6305,7.7698,7.6107,7.7698,1230600.0
2009-02-05 13:00:00,11.72,11.93,11.54,11.65,1974400.0,7.7698,7.909,7.6504,7.7234,1974400.0
2009-02-05 13:30:00,11.65,11.81,11.63,11.69,918600.0,7.7234,7.8294,7.7101,7.7499,918600.0
2009-02-05 14:00:00,11.69,11.85,11.63,11.85,1259200.0,7.7499,7.856,7.7101,7.856,1259200.0
2009-02-05 14:30:00,11.85,11.88,10.5,11.6,1732200.0,7.856,7.8758,6.961,7.6902,1732200.0
2009-02-05 15:00:00,11.59,11.67,11.49,11.63,1532400.0,7.6836,7.7366,7.6173,7.7101,1532400.0
2009-02-05 15:30:00,11.63,11.68,11.49,11.56,2269400.0,7.7101,7.7433,7.6173,7.6637,2269400.0
2009-02-06 09:30:00,11.6,11.88,11.25,11.37,2472000.0,7.6902,7.8758,7.4582,7.5377,2472000.0
2009-02-06 10:00:00,11.37,11.45,10.81,11.1,2743600.0,7.5377,7.5908,7.1665,7.3587,2743600.0
2009-02-06 10:30:00,11.1,11.17,10.94,10.96,1806800.0,7.3587,7.4051,7.2527,7.2659,1806800.0
2009-02-06 11:00:00,10.96,11.02,10.72,10.83,2011400.0,7.2659,7.3057,7.1068,7.1797,2011400.0
2009-02-06 11:30:00,10.84,10.88,10.58,10.59,2677000.0,7.1864,7.2129,7.014,7.0206,2677000.0
2009-02-06 12:00:00,10.59,10.61,10.14,10.3,4583400.0,7.0206,7.0339,6.7223,6.8284,4583400.0
2009-02-06 12:30:00,10.3,10.44,10.26,10.43,3263400.0,6.8284,6.9212,6.8019,6.9146,3263400.0
2009-02-06 13:00:00,10.44,10.47,10.28,10.39,3520600.0,6.9212,6.9411,6.8151,6.888,3520600.0
2009-02-06 13:30:00,10.38,10.72,10.38,10.69,3331200.0,6.8814,7.1068,6.8814,7.0869,3331200.0
2009-02-06 14:00:00,10.69,10.72,10.5,10.65,4939600.0,7.0869,7.1068,6.961,7.0604,4939600.0
2009-02-06 14:30:00,10.65,10.89,10.62,10.65,4255200.0,7.0604,7.2195,7.0405,7.0604,4255200.0
2009-02-06 15:00:00,10.65,10.76,10.55,10.73,2374600.0,7.0604,7.1333,6.9941,7.1134,2374600.0
2009-02-06 15:30:00,10.74,11.03,10.72,10.9,5131800.0,7.1201,7.3123,7.1068,7.2261,5131800.0
2009-02-09 09:30:00,11.33,11.63,11.17,11.6,2125800.0,7.5112,7.7101,7.4051,7.6902,2125800.0
2009-02-09 10:00:00,11.6,11.62,11.29,11.45,1246800.0,7.6902,7.7035,7.4847,7.5908,1246800.0
2009-02-09 10:30:00,11.45,11.75,11.45,11.75,1808000.0,7.5908,7.7897,7.5908,7.7897,1808000.0
2009-02-09 11:00:00,11.74,11.92,11.65,11.85,1320200.0,7.783,7.9024,7.7234,7.856,1320200.0
2009-02-09 11:30:00,11.84,11.97,11.76,11.95,942200.0,7.8493,7.9355,7.7963,7.9222,942200.0
2009-02-09 12:00:00,11.95,12.0,11.78,11.97,1048800.0,7.9222,7.9554,7.8095,7.9355,1048800.0
2009-02-09 12:30:00,11.97,12.0,11.88,11.96,811800.0,7.9355,7.9554,7.8758,7.9289,811800.0
2009-02-09 13:00:00,11.96,12.0,11.92,11.93,690400.0,7.9289,7.9554,7.9024,7.909,690400.0
2009-02-09 13:30:00,11.93,11.93,11.75,11.83,862400.0,7.909,7.909,7.7897,7.8427,862400.0
2009-02-09 14:00:00,11.83,11.85,11.61,11.64,938200.0,7.8427,7.856,7.6968,7.7167,938200.0
2009-02-09 14:30:00,11.64,11.92,11.58,11.85,2105800.0,7.7167,7.9024,7.677,7.856,2105800.0
2009-02-09 15:00:00,11.84,12.01,11.75,11.97,1656400.0,7.8493,7.962,7.7897,7.9355,1656400.0
2009-02-09 15:30:00,11.97,12.01,11.79,11.85,2490800.0,7.9355,7.962,7.8162,7.856,2490800.0
2009-02-10 09:30:00,11.69,11.69,11.31,11.65,2129600.0,7.7499,7.7499,7.498,7.7234,2129600.0
2009-02-10 10:00:00,11.67,11.81,11.55,11.58,1459200.0,7.7366,7.8294,7.6571,7.677,1459200.0
2009-02-10 10:30:00,11.58,11.94,11.53,11.9,1726600.0,7.677,7.9156,7.6438,7.8891,1726600.0
2009-02-10 11:00:00,11.9,12.09,11.76,11.94,2733600.0,7.8891,8.0151,7.7963,7.9156,2733600.0
2009-02-10 11:30:00,11.94,11.95,11.42,11.61,2469000.0,7.9156,7.9222,7.5709,7.6968,2469000.0
2009-02-10 12:00:00,11.61,11.66,11.47,11.52,839600.0,7.6968,7.73,7.604,7.6372,839600.0
2009-02-10 12:30:00,11.52,11.67,11.46,11.55,655400.0,7.6372,7.7366,7.5974,7.6571,655400.0
2009-02-10 13:00:00,11.55,11.56,11.2,11.35,1074800.0,7.6571,7.6637,7.425,7.5245,1074800.0
2009-02-10 13:30:00,11.35,11.45,11.29,11.35,695400.0,7.5245,7.5908,7.4847,7.5245,695400.0
2009-02-10 14:00:00,11.35,11.44,11.27,11.31,1001000.0,7.5245,7.5841,7.4714,7.498,1001000.0
2009-02-10 14:30:00,11.31,11.48,11.27,11.32,1128400.0,7.498,7.6107,7.4714,7.5046,1128400.0
2009-02-10 15:00:00,11.33,11.39,11.1,11.21,1251000.0,7.5112,7.551,7.3587,7.4317,1251000.0
2009-02-10 15:30:00,11.21,11.24,11.01,11.08,4053200.0,7.4317,7.4516,7.2991,7.3455,4053200.0
2009-02-11 09:30:00,11.4,11.5,11.22,11.38,1272600.0,7.5576,7.6239,7.4383,7.5444,1272600.0
2009-02-11 10:00:00,11.38,11.45,11.13,11.14,940800.0,7.5444,7.5908,7.3786,7.3853,940800.0
2009-02-11 10:30:00,11.15,11.28,11.07,11.12,1326400.0,7.3919,7.4781,7.3389,7.372,1326400.0
2009-02-11 11:00:00,11.11,11.2,11.08,11.15,1153000.0,7.3654,7.425,7.3455,7.3919,1153000.0
2009-02-11 11:30:00,11.15,11.24,11.11,11.17,744200.0,7.3919,7.4516,7.3654,7.4051,744200.0
2009-02-11 12:00:00,11.19,11.28,11.17,11.27,475600.0,7.4184,7.4781,7.4051,7.4714,475600.0
2009-02-11 12:30:00,11.26,11.29,11.11,11.15,737600.0,7.4648,7.4847,7.3654,7.3919,737600.0
2009-02-11 13:00:00,11.16,11.22,11.08,11.13,569400.0,7.3985,7.4383,7.3455,7.3786,569400.0
2009-02-11 13:30:00,11.13,11.13,10.99,11.03,710600.0,7.3786,7.3786,7.2858,7.3123,710600.0
2009-02-11 14:00:00,11.05,11.12,10.95,11.12,874000.0,7.3256,7.372,7.2593,7.372,874000.0
2009-02-11 14:30:00,11.12,11.22,11.08,11.17,1683000.0,7.372,7.4383,7.3455,7.4051,1683000.0
2009-02-11 15:00:00,11.17,11.28,11.12,11.18,1281400.0,7.4051,7.4781,7.372,7.4118,1281400.0
2009-02-11 15:30:00,11.18,11.24,11.06,11.17,2166000.0,7.4118,7.4516,7.3322,7.4051,2166000.0
2009-02-12 09:30:00,10.71,11.0,10.53,10.74,1667600.0,7.1002,7.2924,6.9809,7.1201,1667600.0
2009-02-12 10:00:00,10.74,10.79,10.58,10.72,1270000.0,7.1201,7.1532,7.014,7.1068,1270000.0
2009-02-12 10:30:00,10.72,10.93,10.69,10.86,1164000.0,7.1068,7.246,7.0869,7.1996,1164000.0
2009-02-12 11:00:00,10.87,10.88,10.71,10.74,769600.0,7.2063,7.2129,7.1002,7.1201,769600.0
2009-02-12 11:30:00,10.74,10.9,10.74,10.84,884800.0,7.1201,7.2261,7.1201,7.1864,884800.0
2009-02-12 12:00:00,10.83,10.94,10.82,10.9,846800.0,7.1797,7.2527,7.1731,7.2261,846800.0
2009-02-12 12:30:00,10.89,10.92,10.83,10.85,952800.0,7.2195,7.2394,7.1797,7.193,952800.0
2009-02-12 13:00:00,10.85,10.9,10.81,10.87,1464400.0,7.193,7.2261,7.1665,7.2063,1464400.0
2009-02-12 13:30:00,10.86,10.87,10.79,10.85,1139600.0,7.1996,7.2063,7.1532,7.193,1139600.0
2009-02-12 14:00:00,10.84,10.84,10.72,10.81,880400.0,7.1864,7.1864,7.1068,7.1665,880400.0
2009-02-12 14:30:00,10.81,10.86,10.57,10.59,1035400.0,7.1665,7.1996,7.0074,7.0206,1035400.0
2009-02-12 15:00:00,10.6,10.9,10.55,10.88,1672400.0,7.0273,7.2261,6.9941,7.2129,1672400.0
2009-02-12 15:30:00,10.88,11.18,10.8,11.11,2814800.0,7.2129,7.4118,7.1599,7.3654,2814800.0
2009-02-13 09:30:00,11.06,11.06,10.1,10.3,3135000.0,7.4323,7.4323,6.7872,6.9216,3135000.0
2009-02-13 10:00:00,10.31,10.43,10.24,10.38,1475000.0,6.9283,7.009,6.8813,6.9754,1475000.0
2009-02-13 10:30:00,10.38,10.47,10.34,10.4,1266600.0,6.9754,7.0358,6.9485,6.9888,1266600.0
2009-02-13 11:00:00,10.4,10.43,10.25,10.29,1294400.0,6.9888,7.009,6.888,6.9149,1294400.0
2009-02-13 11:30:00,10.29,10.43,10.25,10.31,1018600.0,6.9149,7.009,6.888,6.9283,1018600.0
2009-02-13 12:00:00,10.31,10.4,10.3,10.39,1062200.0,6.9283,6.9888,6.9216,6.9821,1062200.0
2009-02-13 12:30:00,10.4,10.45,10.3,10.35,849400.0,6.9888,7.0224,6.9216,6.9552,849400.0
2009-02-13 13:00:00,10.35,10.43,10.33,10.42,550600.0,6.9552,7.009,6.9418,7.0022,550600.0
2009-02-13 13:30:00,10.41,10.55,10.34,10.45,1225000.0,6.9955,7.0896,6.9485,7.0224,1225000.0
2009-02-13 14:00:00,10.46,10.5,10.35,10.38,760400.0,7.0291,7.056,6.9552,6.9754,760400.0
2009-02-13 14:30:00,10.38,10.43,10.34,10.38,667800.0,6.9754,7.009,6.9485,6.9754,667800.0
2009-02-13 15:00:00,10.38,10.42,10.26,10.38,1013200.0,6.9754,7.0022,6.8947,6.9754,1013200.0
2009-02-13 15:30:00,10.38,10.67,10.24,10.26,2396600.0,6.9754,7.1702,6.8813,6.8947,2396600.0
2009-02-17 09:30:00,9.78,9.99,9.45,9.59,2326600.0,6.5722,6.7133,6.3504,6.4445,2326600.0
2009-02-17 10:00:00,9.59,9.65,9.47,9.5,1276600.0,6.4445,6.4848,6.3638,6.384,1276600.0
2009-02-17 10:30:00,9.51,9.67,9.43,9.63,1897200.0,6.3907,6.4982,6.337,6.4714,1897200.0
2009-02-17 11:00:00,9.63,9.65,9.46,9.51,1292400.0,6.4714,6.4848,6.3571,6.3907,1292400.0
2009-02-17 11:30:00,9.51,9.55,9.44,9.46,1040600.0,6.3907,6.4176,6.3437,6.3571,1040600.0
2009-02-17 12:00:00,9.47,9.51,9.38,9.47,924800.0,6.3638,6.3907,6.3034,6.3638,924800.0
2009-02-17 12:30:00,9.48,9.51,9.4,9.46,786000.0,6.3706,6.3907,6.3168,6.3571,786000.0
2009-02-17 13:00:00,9.46,9.47,9.04,9.08,3077800.0,6.3571,6.3638,6.0749,6.1018,3077800.0
2009-02-17 13:30:00,9.08,9.21,9.02,9.11,1874000.0,6.1018,6.1891,6.0614,6.1219,1874000.0
2009-02-17 14:00:00,9.11,9.13,8.75,8.86,3519200.0,6.1219,6.1354,5.88,5.9539,3519200.0
2009-02-17 14:30:00,8.85,8.86,8.71,8.78,3422000.0,5.9472,5.9539,5.8531,5.9002,3422000.0
2009-02-17 15:00:00,8.78,8.84,8.68,8.72,2387200.0,5.9002,5.9405,5.833,5.8598,2387200.0
2009-02-17 15:30:00,8.72,9.0,8.72,8.84,5615200.0,5.8598,6.048,5.8598,5.9405,5615200.0
2009-02-18 09:30:00,9.1,9.18,8.85,9.06,2064000.0,6.1152,6.169,5.9472,6.0883,2064000.0
2009-02-18 10:00:00,9.06,9.13,8.76,8.96,1869200.0,6.0883,6.1354,5.8867,6.0211,1869200.0
2009-02-18 10:30:00,8.96,9.06,8.92,8.97,1430800.0,6.0211,6.0883,5.9942,6.0278,1430800.0
2009-02-18 11:00:00,8.97,9.24,8.95,9.2,2000000.0,6.0278,6.2093,6.0144,6.1824,2000000.0
2009-02-18 11:30:00,9.2,9.31,9.15,9.21,1792000.0,6.1824,6.2563,6.1488,6.1891,1792000.0
2009-02-18 12:00:00,9.21,9.3,9.13,9.22,1136200.0,6.1891,6.2496,6.1354,6.1958,1136200.0
2009-02-18 12:30:00,9.22,9.25,9.11,9.23,1023800.0,6.1958,6.216,6.1219,6.2026,1023800.0
2009-02-18 13:00:00,9.23,9.27,9.06,9.1,1349600.0,6.2026,6.2294,6.0883,6.1152,1349600.0
2009-02-18 13:30:00,9.1,9.11,8.97,9.05,1563600.0,6.1152,6.1219,6.0278,6.0816,1563600.0
2009-02-18 14:00:00,9.05,9.19,9.01,9.18,1493200.0,6.0816,6.1757,6.0547,6.169,1493200.0
2009-02-18 14:30:00,9.18,9.19,9.05,9.13,1323000.0,6.169,6.1757,6.0816,6.1354,1323000.0
2009-02-18 15:00:00,9.13,9.16,9.06,9.06,1671800.0,6.1354,6.1555,6.0883,6.0883,1671800.0
2009-02-18 15:30:00,9.06,9.12,9.03,9.09,2120800.0,6.0883,6.1286,6.0682,6.1085,2120800.0
2009-02-19 09:30:00,9.31,9.36,8.93,8.99,1313200.0,6.2563,6.2899,6.001,6.0413,1313200.0
2009-02-19 10:00:00,8.99,9.03,8.8,8.9,1039000.0,6.0413,6.0682,5.9136,5.9808,1039000.0
2009-02-19 10:30:00,8.91,8.92,8.78,8.78,878800.0,5.9875,5.9942,5.9002,5.9002,878800.0
2009-02-19 11:00:00,8.78,8.89,8.68,8.78,2025200.0,5.9002,5.9741,5.833,5.9002,2025200.0
2009-02-19 11:30:00,8.78,8.79,8.55,8.57,1515200.0,5.9002,5.9069,5.7456,5.759,1515200.0
2009-02-19 12:00:00,8.57,8.58,8.39,8.46,1611800.0,5.759,5.7658,5.6381,5.6851,1611800.0
2009-02-19 12:30:00,8.46,8.52,8.4,8.49,978200.0,5.6851,5.7254,5.6448,5.7053,978200.0
2009-02-19 13:00:00,8.5,8.61,8.47,8.59,1006800.0,5.712,5.7859,5.6918,5.7725,1006800.0
2009-02-19 13:30:00,8.58,8.59,8.44,8.47,1569600.0,5.7658,5.7725,5.6717,5.6918,1569600.0
2009-02-19 14:00:00,8.47,8.59,8.33,8.35,2139400.0,5.6918,5.7725,5.5978,5.6112,2139400.0
2009-02-19 14:30:00,8.35,8.36,8.06,8.22,3099600.0,5.6112,5.6179,5.4163,5.5238,3099600.0
2009-02-19 15:00:00,8.22,8.3,8.13,8.17,1638600.0,5.5238,5.5776,5.4634,5.4902,1638600.0
2009-02-19 15:30:00,8.18,8.2,8.03,8.15,4630800.0,5.497,5.5104,5.3962,5.4768,4630800.0
2009-02-20 09:30:00,8.0,8.4,7.56,8.36,6626000.0,5.376,5.6448,5.0803,5.6179,6626000.0
2009-02-20 10:00:00,8.37,8.6,8.24,8.32,3918000.0,5.6246,5.7792,5.5373,5.591,3918000.0
2009-02-20 10:30:00,8.33,8.38,8.13,8.19,2593000.0,5.5978,5.6314,5.4634,5.5037,2593000.0
2009-02-20 11:00:00,8.18,8.26,7.93,8.0,4005600.0,5.497,5.5507,5.329,5.376,4005600.0
2009-02-20 11:30:00,8.0,8.17,7.94,8.0,1775600.0,5.376,5.4902,5.3357,5.376,1775600.0
2009-02-20 12:00:00,8.0,8.13,7.99,8.02,1630000.0,5.376,5.4634,5.3693,5.3894,1630000.0
2009-02-20 12:30:00,8.02,8.05,7.88,7.93,1338800.0,5.3894,5.4096,5.2954,5.329,1338800.0
2009-02-20 13:00:00,7.93,7.96,7.72,7.78,2657000.0,5.329,5.3491,5.1878,5.2282,2657000.0
2009-02-20 13:30:00,7.77,8.05,7.74,8.0,2012800.0,5.2214,5.4096,5.2013,5.376,2012800.0
2009-02-20 14:00:00,8.01,8.53,7.98,8.44,2397600.0,5.3827,5.7322,5.3626,5.6717,2397600.0
2009-02-20 14:30:00,8.44,8.83,8.38,8.81,3129800.0,5.6717,5.9338,5.6314,5.9203,3129800.0
2009-02-20 15:00:00,8.81,8.81,8.44,8.54,2685200.0,5.9203,5.9203,5.6717,5.7389,2685200.0
2009-02-20 15:30:00,8.54,8.56,8.41,8.55,3432600.0,5.7389,5.7523,5.6515,5.7456,3432600.0
2009-02-23 09:30:00,8.79,8.88,8.35,8.38,2952200.0,5.9069,5.9674,5.6112,5.6314,2952200.0
2009-02-23 10:00:00,8.38,8.45,8.12,8.22,2140600.0,5.6314,5.6784,5.4566,5.5238,2140600.0
2009-02-23 10:30:00,8.22,8.24,8.01,8.01,2091000.0,5.5238,5.5373,5.3827,5.3827,2091000.0
2009-02-23 11:00:00,8.01,8.18,8.0,8.15,1283200.0,5.3827,5.497,5.376,5.4768,1283200.0
2009-02-23 11:30:00,8.14,8.15,8.03,8.09,882200.0,5.4701,5.4768,5.3962,5.4365,882200.0
2009-02-23 12:00:00,8.09,8.2,8.06,8.15,607400.0,5.4365,5.5104,5.4163,5.4768,607400.0
2009-02-23 12:30:00,8.15,8.24,8.11,8.11,969600.0,5.4768,5.5373,5.4499,5.4499,969600.0
2009-02-23 13:00:00,8.12,8.24,8.11,8.16,756600.0,5.4566,5.5373,5.4499,5.4835,756600.0
2009-02-23 13:30:00,8.15,8.18,8.06,8.09,810600.0,5.4768,5.497,5.4163,5.4365,810600.0
2009-02-23 14:00:00,8.09,8.33,8.05,8.31,1352400.0,5.4365,5.5978,5.4096,5.5843,1352400.0
2009-02-23 14:30:00,8.31,8.34,8.07,8.09,2051800.0,5.5843,5.6045,5.423,5.4365,2051800.0
2009-02-23 15:00:00,8.08,8.18,7.95,8.0,1827600.0,5.4298,5.497,5.3424,5.376,1827600.0
2009-02-23 15:30:00,8.0,8.06,7.86,7.89,2898200.0,5.376,5.4163,5.2819,5.3021,2898200.0
2009-02-24 09:30:00,7.87,8.06,7.59,7.87,2929600.0,5.2886,5.4163,5.1005,5.2886,2929600.0
2009-02-24 10:00:00,7.87,7.9,7.52,7.8,3182000.0,5.2886,5.3088,5.0534,5.2416,3182000.0
2009-02-24 10:30:00,7.8,8.04,7.77,7.93,4612000.0,5.2416,5.4029,5.2214,5.329,4612000.0
2009-02-24 11:00:00,7.93,7.96,7.87,7.91,2235400.0,5.329,5.3491,5.2886,5.3155,2235400.0
2009-02-24 11:30:00,7.91,7.95,7.81,7.86,1304000.0,5.3155,5.3424,5.2483,5.2819,1304000.0
2009-02-24 12:00:00,7.85,7.93,7.76,7.77,1507600.0,5.2752,5.329,5.2147,5.2214,1507600.0
2009-02-24 12:30:00,7.78,7.88,7.76,7.83,1425800.0,5.2282,5.2954,5.2147,5.2618,1425800.0
2009-02-24 13:00:00,7.83,8.05,7.83,8.03,2220000.0,5.2618,5.4096,5.2618,5.3962,2220000.0
2009-02-24 13:30:00,8.03,8.18,8.0,8.17,3456400.0,5.3962,5.497,5.376,5.4902,3456400.0
2009-02-24 14:00:00,8.17,8.24,8.13,8.15,2607400.0,5.4902,5.5373,5.4634,5.4768,2607400.0
2009-02-24 14:30:00,8.15,8.32,8.13,8.24,3132000.0,5.4768,5.591,5.4634,5.5373,3132000.0
2009-02-24 15:00:00,8.24,8.36,8.23,8.3,2767000.0,5.5373,5.6179,5.5306,5.5776,2767000.0
2009-02-24 15:30:00,8.31,8.38,8.24,8.32,5249600.0,5.5843,5.6314,5.5373,5.591,5249600.0
2009-02-25 09:30:00,8.31,8.35,7.63,7.77,2399000.0,5.5843,5.6112,5.1274,5.2214,2399000.0
2009-02-25 10:00:00,7.78,7.83,7.54,7.82,1932800.0,5.2282,5.2618,5.0669,5.255,1932800.0
2009-02-25 10:30:00,7.82,7.82,7.57,7.62,1222400.0,5.255,5.255,5.087,5.1206,1222400.0
2009-02-25 11:00:00,7.62,7.83,7.61,7.81,1468200.0,5.1206,5.2618,5.1139,5.2483,1468200.0
2009-02-25 11:30:00,7.81,7.94,7.75,7.76,1899200.0,5.2483,5.3357,5.208,5.2147,1899200.0
2009-02-25 12:00:00,7.76,7.86,7.69,7.72,1379600.0,5.2147,5.2819,5.1677,5.1878,1379600.0
2009-02-25 12:30:00,7.72,7.81,7.69,7.78,1010800.0,5.1878,5.2483,5.1677,5.2282,1010800.0
2009-02-25 13:00:00,7.77,7.85,7.73,7.82,1137600.0,5.2214,5.2752,5.1946,5.255,1137600.0
2009-02-25 13:30:00,7.82,8.1,7.8,8.05,1405600.0,5.255,5.4432,5.2416,5.4096,1405600.0
2009-02-25 14:00:00,8.05,8.09,7.81,8.0,3206400.0,5.4096,5.4365,5.2483,5.376,3206400.0
2009-02-25 14:30:00,8.0,8.13,7.89,8.04,2125400.0,5.376,5.4634,5.3021,5.4029,2125400.0
2009-02-25 15:00:00,8.04,8.38,8.02,8.33,2727600.0,5.4029,5.6314,5.3894,5.5978,2727600.0
2009-02-25 15:30:00,8.33,8.36,8.03,8.06,4353800.0,5.5978,5.6179,5.3962,5.4163,4353800.0
2009-02-26 09:30:00,9.02,9.43,8.9,9.43,4924400.0,6.0614,6.337,5.9808,6.337,4924400.0
2009-02-26 10:00:00,9.43,9.84,9.41,9.6,4523000.0,6.337,6.6125,6.3235,6.4512,4523000.0
2009-02-26 10:30:00,9.6,9.74,9.55,9.73,2447000.0,6.4512,6.5453,6.4176,6.5386,2447000.0
2009-02-26 11:00:00,9.73,10.04,9.63,9.99,4127600.0,6.5386,6.7469,6.4714,6.7133,4127600.0
2009-02-26 11:30:00,9.99,10.01,9.67,9.84,2366000.0,6.7133,6.7267,6.4982,6.6125,2366000.0
2009-02-26 12:00:00,9.84,9.96,9.74,9.76,1948200.0,6.6125,6.6931,6.5453,6.5587,1948200.0
2009-02-26 12:30:00,9.76,9.96,9.73,9.86,1659400.0,6.5587,6.6931,6.5386,6.6259,1659400.0
2009-02-26 13:00:00,9.87,9.93,9.71,9.84,1968400.0,6.6326,6.673,6.5251,6.6125,1968400.0
2009-02-26 13:30:00,9.85,9.87,9.78,9.81,1518000.0,6.6192,6.6326,6.5722,6.5923,1518000.0
2009-02-26 14:00:00,9.81,9.86,9.72,9.75,1595200.0,6.5923,6.6259,6.5318,6.552,1595200.0
2009-02-26 14:30:00,9.76,9.76,9.51,9.56,2343600.0,6.5587,6.5587,6.3907,6.4243,2343600.0
2009-02-26 15:00:00,9.56,9.59,9.33,9.49,4098400.0,6.4243,6.4445,6.2698,6.3773,4098400.0
2009-02-26 15:30:00,9.49,9.63,9.42,9.46,4150200.0,6.3773,6.4714,6.3302,6.3571,4150200.0
2009-02-27 09:30:00,8.55,8.64,8.12,8.43,5345400.0,5.7456,5.8061,5.4566,5.665,5345400.0
2009-02-27 10:00:00,8.43,8.78,8.37,8.72,4033800.0,5.665,5.9002,5.6246,5.8598,4033800.0
2009-02-27 10:30:00,8.72,8.84,8.62,8.73,3224400.0,5.8598,5.9405,5.7926,5.8666,3224400.0
2009-02-27 11:00:00,8.73,8.74,8.51,8.59,1807000.0,5.8666,5.8733,5.7187,5.7725,1807000.0
2009-02-27 11:30:00,8.59,8.7,8.54,8.68,1528800.0,5.7725,5.8464,5.7389,5.833,1528800.0
2009-02-27 12:00:00,8.68,8.81,8.66,8.79,1583800.0,5.833,5.9203,5.8195,5.9069,1583800.0
2009-02-27 12:30:00,8.79,8.82,8.7,8.8,1290000.0,5.9069,5.927,5.8464,5.9136,1290000.0
2009-02-27 13:00:00,8.8,8.87,8.72,8.8,1153800.0,5.9136,5.9606,5.8598,5.9136,1153800.0
2009-02-27 13:30:00,8.8,8.89,8.64,8.75,1991800.0,5.9136,5.9741,5.8061,5.88,1991800.0
2009-02-27 14:00:00,8.74,8.78,8.57,8.6,1695800.0,5.8733,5.9002,5.759,5.7792,1695800.0
2009-02-27 14:30:00,8.6,8.67,8.51,8.58,1590000.0,5.7792,5.8262,5.7187,5.7658,1590000.0
2009-02-27 15:00:00,8.57,8.58,8.38,8.4,2262200.0,5.759,5.7658,5.6314,5.6448,2262200.0
2009-02-27 15:30:00,8.4,8.51,8.35,8.4,4866200.0,5.6448,5.7187,5.6112,5.6448,4866200.0
2009-03-02 09:30:00,7.86,8.26,7.79,8.13,1553200.0,5.2819,5.5507,5.2349,5.4634,1553200.0
2009-03-02 10:00:00,8.13,8.25,7.94,8.03,1424000.0,5.4634,5.544,5.3357,5.3962,1424000.0
2009-03-02 10:30:00,8.03,8.09,8.0,8.04,1167000.0,5.3962,5.4365,5.376,5.4029,1167000.0
2009-03-02 11:00:00,8.04,8.06,7.95,7.96,1146400.0,5.4029,5.4163,5.3424,5.3491,1146400.0
2009-03-02 11:30:00,7.96,8.02,7.9,7.95,1143600.0,5.3491,5.3894,5.3088,5.3424,1143600.0
2009-03-02 12:00:00,7.95,8.08,7.91,8.05,1108600.0,5.3424,5.4298,5.3155,5.4096,1108600.0
2009-03-02 12:30:00,8.04,8.15,8.02,8.11,1410200.0,5.4029,5.4768,5.3894,5.4499,1410200.0
2009-03-02 13:00:00,8.11,8.15,8.06,8.12,975000.0,5.4499,5.4768,5.4163,5.4566,975000.0
2009-03-02 13:30:00,8.11,8.13,8.05,8.13,636800.0,5.4499,5.4634,5.4096,5.4634,636800.0
2009-03-02 14:00:00,8.13,8.14,8.06,8.1,884600.0,5.4634,5.4701,5.4163,5.4432,884600.0
2009-03-02 14:30:00,8.1,8.26,8.09,8.11,1894800.0,5.4432,5.5507,5.4365,5.4499,1894800.0
2009-03-02 15:00:00,8.1,8.15,8.05,8.07,2869200.0,5.4432,5.4768,5.4096,5.423,2869200.0
2009-03-02 15:30:00,8.07,8.14,8.0,8.06,5033200.0,5.423,5.4701,5.376,5.4163,5033200.0
2009-03-03 09:30:00,8.33,8.33,7.82,7.83,1774800.0,5.5978,5.5978,5.255,5.2618,1774800.0
2009-03-03 10:00:00,7.82,7.93,7.71,7.74,1906600.0,5.255,5.329,5.1811,5.2013,1906600.0
2009-03-03 10:30:00,7.74,7.74,7.38,7.43,2999400.0,5.2013,5.2013,4.9594,4.993,2999400.0
2009-03-03 11:00:00,7.42,7.47,7.27,7.28,2226200.0,4.9862,5.0198,4.8854,4.8922,2226200.0
2009-03-03 11:30:00,7.28,7.33,7.05,7.15,2360000.0,4.8922,4.9258,4.7376,4.8048,2360000.0
2009-03-03 12:00:00,7.16,7.49,7.16,7.41,2060800.0,4.8115,5.0333,4.8115,4.9795,2060800.0
2009-03-03 12:30:00,7.41,7.41,7.13,7.15,2014600.0,4.9795,4.9795,4.7914,4.8048,2014600.0
2009-03-03 13:00:00,7.15,7.18,7.09,7.14,2043000.0,4.8048,4.825,4.7645,4.7981,2043000.0
2009-03-03 13:30:00,7.14,7.16,7.0,7.11,2526200.0,4.7981,4.8115,4.704,4.7779,2526200.0
2009-03-03 14:00:00,7.11,7.24,7.08,7.2,2566400.0,4.7779,4.8653,4.7578,4.8384,2566400.0
2009-03-03 14:30:00,7.2,7.37,7.2,7.31,2906000.0,4.8384,4.9526,4.8384,4.9123,2906000.0
2009-03-03 15:00:00,7.31,7.31,7.03,7.07,2897800.0,4.9123,4.9123,4.7242,4.751,2897800.0
2009-03-03 15:30:00,7.07,7.13,6.98,7.08,4367600.0,4.751,4.7914,4.6906,4.7578,4367600.0
2009-03-04 09:30:00,7.6,7.64,7.05,7.12,2397600.0,5.1072,5.1341,4.7376,4.7846,2397600.0
2009-03-04 10:00:00,7.12,7.23,6.83,6.97,1955600.0,4.7846,4.8586,4.5898,4.6838,1955600.0
2009-03-04 10:30:00,6.98,7.14,6.9,7.08,1369200.0,4.6906,4.7981,4.6368,4.7578,1369200.0
2009-03-04 11:00:00,7.08,7.33,7.08,7.24,1402200.0,4.7578,4.9258,4.7578,4.8653,1402200.0
2009-03-04 11:30:00,7.25,7.33,7.13,7.2,813600.0,4.872,4.9258,4.7914,4.8384,813600.0
2009-03-04 12:00:00,7.2,7.22,7.1,7.14,805200.0,4.8384,4.8518,4.7712,4.7981,805200.0
2009-03-04 12:30:00,7.14,7.2,7.01,7.05,996200.0,4.7981,4.8384,4.7107,4.7376,996200.0
2009-03-04 13:00:00,7.05,7.18,7.02,7.13,1426400.0,4.7376,4.825,4.7174,4.7914,1426400.0
2009-03-04 13:30:00,7.14,7.18,7.06,7.07,794800.0,4.7981,4.825,4.7443,4.751,794800.0
2009-03-04 14:00:00,7.07,7.25,7.05,7.19,1108000.0,4.751,4.872,4.7376,4.8317,1108000.0
2009-03-04 14:30:00,7.2,7.45,7.16,7.44,1898200.0,4.8384,5.0064,4.8115,4.9997,1898200.0
2009-03-04 15:00:00,7.44,7.71,7.39,7.68,3410800.0,4.9997,5.1811,4.9661,5.161,3410800.0
2009-03-04 15:30:00,7.68,7.74,7.5,7.5,4005200.0,5.161,5.2013,5.04,5.04,4005200.0
2009-03-05 09:30:00,7.25,7.29,7.01,7.04,2279000.0,4.872,4.8989,4.7107,4.7309,2279000.0
2009-03-05 10:00:00,7.04,7.12,6.84,6.93,2297400.0,4.7309,4.7846,4.5965,4.657,2297400.0
2009-03-05 10:30:00,6.93,7.01,6.77,6.82,1583000.0,4.657,4.7107,4.5494,4.583,1583000.0
2009-03-05 11:00:00,6.82,6.89,6.72,6.78,1580000.0,4.583,4.6301,4.5158,4.5562,1580000.0
2009-03-05 11:30:00,6.78,6.9,6.75,6.78,1430200.0,4.5562,4.6368,4.536,4.5562,1430200.0
2009-03-05 12:00:00,6.78,6.82,6.68,6.82,1339400.0,4.5562,4.583,4.489,4.583,1339400.0
2009-03-05 12:30:00,6.82,6.85,6.73,6.76,1487400.0,4.583,4.6032,4.5226,4.5427,1487400.0
2009-03-05 13:00:00,6.76,6.87,6.75,6.8,1648000.0,4.5427,4.6166,4.536,4.5696,1648000.0
2009-03-05 13:30:00,6.8,6.86,6.77,6.82,2050600.0,4.5696,4.6099,4.5494,4.583,2050600.0
2009-03-05 14:00:00,6.82,6.82,6.72,6.73,2752400.0,4.583,4.583,4.5158,4.5226,2752400.0
2009-03-05 14:30:00,6.73,6.83,6.72,6.78,2356600.0,4.5226,4.5898,4.5158,4.5562,2356600.0
2009-03-05 15:00:00,6.78,6.84,6.69,6.73,3012000.0,4.5562,4.5965,4.4957,4.5226,3012000.0
2009-03-05 15:30:00,6.73,6.82,6.57,6.81,4535000.0,4.5226,4.583,4.415,4.5763,4535000.0
2009-03-06 09:30:00,7.09,7.09,6.75,6.97,2322400.0,4.7645,4.7645,4.536,4.6838,2322400.0
2009-03-06 10:00:00,6.98,7.0,6.76,6.8,1721200.0,4.6906,4.704,4.5427,4.5696,1721200.0
2009-03-06 10:30:00,6.8,6.81,6.57,6.61,1532800.0,4.5696,4.5763,4.415,4.4419,1532800.0
2009-03-06 11:00:00,6.61,6.77,6.58,6.63,1388400.0,4.4419,4.5494,4.4218,4.4554,1388400.0
2009-03-06 11:30:00,6.63,6.82,6.63,6.74,1135200.0,4.4554,4.583,4.4554,4.5293,1135200.0
2009-03-06 12:00:00,6.74,6.82,6.51,6.52,2835600.0,4.5293,4.583,4.3747,4.3814,2835600.0
2009-03-06 12:30:00,6.52,6.53,6.35,6.48,2663200.0,4.3814,4.3882,4.2672,4.3546,2663200.0
2009-03-06 13:00:00,6.48,6.51,6.36,6.44,1116400.0,4.3546,4.3747,4.2739,4.3277,1116400.0
2009-03-06 13:30:00,6.43,6.46,6.34,6.43,1630800.0,4.321,4.3411,4.2605,4.321,1630800.0
2009-03-06 14:00:00,6.43,6.51,6.35,6.42,1590200.0,4.321,4.3747,4.2672,4.3142,1590200.0
2009-03-06 14:30:00,6.42,6.45,6.33,6.34,1333400.0,4.3142,4.3344,4.2538,4.2605,1333400.0
2009-03-06 15:00:00,6.34,6.49,6.34,6.42,1956800.0,4.2605,4.3613,4.2605,4.3142,1956800.0
2009-03-06 15:30:00,6.41,6.78,6.4,6.73,4904400.0,4.3075,4.5562,4.3008,4.5226,4904400.0
2009-03-09 09:30:00,5.56,6.12,5.42,5.94,6494600.0,3.7363,4.1126,3.6422,3.9917,6494600.0
2009-03-09 10:00:00,5.94,6.25,5.94,6.1,4495600.0,3.9917,4.2,3.9917,4.0992,4495600.0
2009-03-09 10:30:00,6.1,6.22,6.05,6.08,3037800.0,4.0992,4.1798,4.0656,4.0858,3037800.0
2009-03-09 11:00:00,6.08,6.13,5.84,5.93,2711400.0,4.0858,4.1194,3.9245,3.985,2711400.0
2009-03-09 11:30:00,5.93,5.98,5.78,5.79,1421600.0,3.985,4.0186,3.8842,3.8909,1421600.0
2009-03-09 12:00:00,5.79,5.99,5.78,5.93,1668400.0,3.8909,4.0253,3.8842,3.985,1668400.0
2009-03-09 12:30:00,5.93,5.94,5.82,5.87,1401400.0,3.985,3.9917,3.911,3.9446,1401400.0
2009-03-09 13:00:00,5.86,5.88,5.76,5.85,1491600.0,3.9379,3.9514,3.8707,3.9312,1491600.0
2009-03-09 13:30:00,5.85,5.93,5.82,5.86,1451000.0,3.9312,3.985,3.911,3.9379,1451000.0
2009-03-09 14:00:00,5.86,5.94,5.81,5.84,1699000.0,3.9379,3.9917,3.9043,3.9245,1699000.0
2009-03-09 14:30:00,5.84,5.87,5.77,5.81,1405000.0,3.9245,3.9446,3.8774,3.9043,1405000.0
2009-03-09 15:00:00,5.81,5.85,5.68,5.74,2904200.0,3.9043,3.9312,3.817,3.8573,2904200.0
2009-03-09 15:30:00,5.74,5.78,5.64,5.77,6251400.0,3.8573,3.8842,3.7901,3.8774,6251400.0
2009-03-10 09:30:00,5.9,6.22,5.67,5.98,4967600.0,3.9648,4.1798,3.8102,4.0186,4967600.0
2009-03-10 10:00:00,5.99,6.1,5.98,6.02,2589400.0,4.0253,4.0992,4.0186,4.0454,2589400.0
2009-03-10 10:30:00,6.02,6.11,5.94,6.1,2753000.0,4.0454,4.1059,3.9917,4.0992,2753000.0
2009-03-10 11:00:00,6.1,6.18,6.03,6.17,1289800.0,4.0992,4.153,4.0522,4.1462,1289800.0
2009-03-10 11:30:00,6.18,6.25,6.09,6.25,1225200.0,4.153,4.2,4.0925,4.2,1225200.0
2009-03-10 12:00:00,6.25,6.31,6.2,6.21,1515000.0,4.2,4.2403,4.1664,4.1731,1515000.0
2009-03-10 12:30:00,6.21,6.24,6.15,6.15,1149400.0,4.1731,4.1933,4.1328,4.1328,1149400.0
2009-03-10 13:00:00,6.15,6.29,6.15,6.24,1010600.0,4.1328,4.2269,4.1328,4.1933,1010600.0
2009-03-10 13:30:00,6.24,6.44,6.24,6.29,1664000.0,4.1933,4.3277,4.1933,4.2269,1664000.0
2009-03-10 14:00:00,6.29,6.36,6.25,6.32,1650800.0,4.2269,4.2739,4.2,4.247,1650800.0
2009-03-10 14:30:00,6.33,6.42,6.31,6.41,1929600.0,4.2538,4.3142,4.2403,4.3075,1929600.0
2009-03-10 15:00:00,6.41,6.55,6.39,6.54,2486000.0,4.3075,4.4016,4.2941,4.3949,2486000.0
2009-03-10 15:30:00,6.54,6.62,6.47,6.55,4124400.0,4.3949,4.4486,4.3478,4.4016,4124400.0
2009-03-11 09:30:00,6.72,6.91,6.41,6.72,2250800.0,4.5158,4.6435,4.3075,4.5158,2250800.0
2009-03-11 10:00:00,6.72,6.85,6.64,6.82,1402000.0,4.5158,4.6032,4.4621,4.583,1402000.0
2009-03-11 10:30:00,6.82,6.82,6.56,6.69,1630600.0,4.583,4.583,4.4083,4.4957,1630600.0
2009-03-11 11:00:00,6.69,6.76,6.58,6.63,1316000.0,4.4957,4.5427,4.4218,4.4554,1316000.0
2009-03-11 11:30:00,6.64,6.73,6.54,6.73,1377600.0,4.4621,4.5226,4.3949,4.5226,1377600.0
2009-03-11 12:00:00,6.73,6.75,6.65,6.7,1325600.0,4.5226,4.536,4.4688,4.5024,1325600.0
2009-03-11 12:30:00,6.7,6.74,6.58,6.58,1468200.0,4.5024,4.5293,4.4218,4.4218,1468200.0
2009-03-11 13:00:00,6.58,6.62,6.46,6.46,1302600.0,4.4218,4.4486,4.3411,4.3411,1302600.0
2009-03-11 13:30:00,6.46,6.64,6.46,6.6,1271600.0,4.3411,4.4621,4.3411,4.4352,1271600.0
2009-03-11 14:00:00,6.6,6.63,6.47,6.53,1194600.0,4.4352,4.4554,4.3478,4.3882,1194600.0
2009-03-11 14:30:00,6.52,6.69,6.51,6.61,1607000.0,4.3814,4.4957,4.3747,4.4419,1607000.0
2009-03-11 15:00:00,6.61,6.86,6.6,6.8,2433400.0,4.4419,4.6099,4.4352,4.5696,2433400.0
2009-03-11 15:30:00,6.8,6.91,6.76,6.78,3197200.0,4.5696,4.6435,4.5427,4.5562,3197200.0
2009-03-12 09:30:00,6.81,6.83,6.29,6.56,2045600.0,4.5763,4.5898,4.2269,4.4083,2045600.0
2009-03-12 10:00:00,6.57,6.82,6.56,6.73,1278400.0,4.415,4.583,4.4083,4.5226,1278400.0
2009-03-12 10:30:00,6.73,6.88,6.69,6.72,1520600.0,4.5226,4.6234,4.4957,4.5158,1520600.0
2009-03-12 11:00:00,6.72,6.84,6.7,6.74,1606400.0,4.5158,4.5965,4.5024,4.5293,1606400.0
2009-03-12 11:30:00,6.74,6.81,6.66,6.73,1133800.0,4.5293,4.5763,4.4755,4.5226,1133800.0
2009-03-12 12:00:00,6.72,6.83,6.72,6.77,1231000.0,4.5158,4.5898,4.5158,4.5494,1231000.0
2009-03-12 12:30:00,6.77,6.87,6.73,6.86,1059400.0,4.5494,4.6166,4.5226,4.6099,1059400.0
2009-03-12 13:00:00,6.85,6.88,6.78,6.8,1067400.0,4.6032,4.6234,4.5562,4.5696,1067400.0
2009-03-12 13:30:00,6.81,6.94,6.79,6.9,953200.0,4.5763,4.6637,4.5629,4.6368,953200.0
2009-03-12 14:00:00,6.9,7.03,6.9,6.97,1611200.0,4.6368,4.7242,4.6368,4.6838,1611200.0
2009-03-12 14:30:00,6.97,7.2,6.93,7.16,1780600.0,4.6838,4.8384,4.657,4.8115,1780600.0
2009-03-12 15:00:00,7.16,7.29,7.02,7.28,3009400.0,4.8115,4.8989,4.7174,4.8922,3009400.0
2009-03-12 15:30:00,7.28,7.57,7.28,7.43,7025800.0,4.8922,5.087,4.8922,4.993,7025800.0
2009-03-13 09:30:00,7.6,7.76,7.31,7.72,2706200.0,5.1072,5.2147,4.9123,5.1878,2706200.0
2009-03-13 10:00:00,7.72,7.96,7.63,7.68,2225800.0,5.1878,5.3491,5.1274,5.161,2225800.0
2009-03-13 10:30:00,7.67,7.68,7.18,7.24,2967800.0,5.1542,5.161,4.825,4.8653,2967800.0
2009-03-13 11:00:00,7.23,7.26,6.98,7.08,2437800.0,4.8586,4.8787,4.6906,4.7578,2437800.0
2009-03-13 11:30:00,7.08,7.08,6.84,6.92,1973800.0,4.7578,4.7578,4.5965,4.6502,1973800.0
2009-03-13 12:00:00,6.92,6.98,6.75,6.85,1522400.0,4.6502,4.6906,4.536,4.6032,1522400.0
2009-03-13 12:30:00,6.85,7.06,6.85,7.04,1211200.0,4.6032,4.7443,4.6032,4.7309,1211200.0
2009-03-13 13:00:00,7.04,7.13,6.97,7.12,926000.0,4.7309,4.7914,4.6838,4.7846,926000.0
2009-03-13 13:30:00,7.12,7.13,6.98,7.11,947800.0,4.7846,4.7914,4.6906,4.7779,947800.0
2009-03-13 14:00:00,7.11,7.12,6.99,7.04,1912800.0,4.7779,4.7846,4.6973,4.7309,1912800.0
2009-03-13 14:30:00,7.04,7.14,7.04,7.07,1114800.0,4.7309,4.7981,4.7309,4.751,1114800.0
2009-03-13 15:00:00,7.08,7.78,7.06,7.28,2291600.0,4.7578,5.2282,4.7443,4.8922,2291600.0
2009-03-13 15:30:00,7.28,7.33,7.14,7.3,3531800.0,4.8922,4.9258,4.7981,4.9056,3531800.0
2009-03-16 09:30:00,7.57,7.82,7.45,7.76,1804000.0,5.087,5.255,5.0064,5.2147,1804000.0
2009-03-16 10:00:00,7.77,7.9,7.68,7.78,1812000.0,5.2214,5.3088,5.161,5.2282,1812000.0
2009-03-16 10:30:00,7.78,7.9,7.74,7.79,1360800.0,5.2282,5.3088,5.2013,5.2349,1360800.0
2009-03-16 11:00:00,7.79,8.13,7.78,8.11,1607400.0,5.2349,5.4634,5.2282,5.4499,1607400.0
2009-03-16 11:30:00,8.1,8.13,7.95,7.99,1241600.0,5.4432,5.4634,5.3424,5.3693,1241600.0
2009-03-16 12:00:00,7.99,8.15,7.95,8.14,1122600.0,5.3693,5.4768,5.3424,5.4701,1122600.0
2009-03-16 12:30:00,8.15,8.22,8.13,8.15,1355000.0,5.4768,5.5238,5.4634,5.4768,1355000.0
2009-03-16 13:00:00,8.15,8.22,8.04,8.2,1165600.0,5.4768,5.5238,5.4029,5.5104,1165600.0
2009-03-16 13:30:00,8.2,8.28,8.07,8.13,1254600.0,5.5104,5.5642,5.423,5.4634,1254600.0
2009-03-16 14:00:00,8.13,8.15,7.98,8.01,1353800.0,5.4634,5.4768,5.3626,5.3827,1353800.0
2009-03-16 14:30:00,8.01,8.2,7.83,7.86,2126600.0,5.3827,5.5104,5.2618,5.2819,2126600.0
2009-03-16 15:00:00,7.86,7.9,7.61,7.73,1726800.0,5.2819,5.3088,5.1139,5.1946,1726800.0
2009-03-16 15:30:00,7.74,7.77,7.47,7.48,3865600.0,5.2013,5.2214,5.0198,5.0266,3865600.0
2009-03-17 09:30:00,7.71,7.77,7.17,7.39,2110600.0,5.1811,5.2214,4.8182,4.9661,2110600.0
2009-03-17 10:00:00,7.39,7.65,7.39,7.5,2034400.0,4.9661,5.1408,4.9661,5.04,2034400.0
2009-03-17 10:30:00,7.5,7.63,7.42,7.47,1236000.0,5.04,5.1274,4.9862,5.0198,1236000.0
2009-03-17 11:00:00,7.47,7.47,7.28,7.33,1262000.0,5.0198,5.0198,4.8922,4.9258,1262000.0
2009-03-17 11:30:00,7.33,7.47,7.23,7.44,1342800.0,4.9258,5.0198,4.8586,4.9997,1342800.0
2009-03-17 12:00:00,7.44,7.62,7.44,7.6,980800.0,4.9997,5.1206,4.9997,5.1072,980800.0
2009-03-17 12:30:00,7.6,7.7,7.53,7.66,967800.0,5.1072,5.1744,5.0602,5.1475,967800.0
2009-03-17 13:00:00,7.66,7.74,7.6,7.67,803600.0,5.1475,5.2013,5.1072,5.1542,803600.0
2009-03-17 13:30:00,7.67,7.76,7.6,7.61,1020800.0,5.1542,5.2147,5.1072,5.1139,1020800.0
2009-03-17 14:00:00,7.61,7.68,7.54,7.57,1037400.0,5.1139,5.161,5.0669,5.087,1037400.0
2009-03-17 14:30:00,7.57,7.74,7.56,7.67,869200.0,5.087,5.2013,5.0803,5.1542,869200.0
2009-03-17 15:00:00,7.67,7.85,7.64,7.78,1286000.0,5.1542,5.2752,5.1341,5.2282,1286000.0
2009-03-17 15:30:00,7.78,8.09,7.72,8.06,5152400.0,5.2282,5.4365,5.1878,5.4163,5152400.0
2009-03-18 09:30:00,8.03,8.42,7.86,8.4,2703400.0,5.3962,5.6582,5.2819,5.6448,2703400.0
2009-03-18 10:00:00,8.4,8.53,8.32,8.52,1620200.0,5.6448,5.7322,5.591,5.7254,1620200.0
2009-03-18 10:30:00,8.52,8.62,8.36,8.6,1737200.0,5.7254,5.7926,5.6179,5.7792,1737200.0
2009-03-18 11:00:00,8.59,8.71,8.55,8.65,1961600.0,5.7725,5.8531,5.7456,5.8128,1961600.0
2009-03-18 11:30:00,8.65,8.79,8.59,8.78,1401200.0,5.8128,5.9069,5.7725,5.9002,1401200.0
2009-03-18 12:00:00,8.79,9.02,8.78,8.93,2010600.0,5.9069,6.0614,5.9002,6.001,2010600.0
2009-03-18 12:30:00,8.93,9.02,8.82,9.02,2009000.0,6.001,6.0614,5.927,6.0614,2009000.0
2009-03-18 13:00:00,9.02,9.37,9.02,9.32,2765000.0,6.0614,6.2966,6.0614,6.263,2765000.0
2009-03-18 13:30:00,9.32,9.49,9.26,9.37,3054800.0,6.263,6.3773,6.2227,6.2966,3054800.0
2009-03-18 14:00:00,9.37,10.1,9.31,9.74,3874800.0,6.2966,6.7872,6.2563,6.5453,3874800.0
2009-03-18 14:30:00,9.74,10.46,9.72,10.38,5287800.0,6.5453,7.0291,6.5318,6.9754,5287800.0
2009-03-18 15:00:00,10.37,10.38,9.65,9.9,5336800.0,6.9686,6.9754,6.4848,6.6528,5336800.0
2009-03-18 15:30:00,9.9,10.55,9.75,10.5,8122400.0,6.6528,7.0896,6.552,7.056,8122400.0
2009-03-19 09:30:00,10.67,10.78,10.2,10.2,5339600.0,7.1702,7.2442,6.8544,6.8544,5339600.0
2009-03-19 10:00:00,10.19,10.59,9.97,10.37,2712600.0,6.8477,7.1165,6.6998,6.9686,2712600.0
2009-03-19 10:30:00,10.37,10.93,10.33,10.63,2684600.0,6.9686,7.345,6.9418,7.1434,2684600.0
2009-03-19 11:00:00,10.63,10.77,10.3,10.31,2222400.0,7.1434,7.2374,6.9216,6.9283,2222400.0
2009-03-19 11:30:00,10.31,10.62,10.3,10.61,3577000.0,6.9283,7.1366,6.9216,7.1299,3577000.0
2009-03-19 12:00:00,10.61,10.62,10.22,10.34,2018000.0,7.1299,7.1366,6.8678,6.9485,2018000.0
2009-03-19 12:30:00,10.34,10.56,10.33,10.42,1800800.0,6.9485,7.0963,6.9418,7.0022,1800800.0
2009-03-19 13:00:00,10.42,10.48,10.26,10.4,1205800.0,7.0022,7.0426,6.8947,6.9888,1205800.0
2009-03-19 13:30:00,10.4,10.46,10.26,10.44,1521800.0,6.9888,7.0291,6.8947,7.0157,1521800.0
2009-03-19 14:00:00,10.44,10.71,10.42,10.43,2198200.0,7.0157,7.1971,7.0022,7.009,2198200.0
2009-03-19 14:30:00,10.43,10.43,10.01,10.1,1788600.0,7.009,7.009,6.7267,6.7872,1788600.0
2009-03-19 15:00:00,10.1,10.28,10.01,10.05,1936400.0,6.7872,6.9082,6.7267,6.7536,1936400.0
2009-03-19 15:30:00,10.05,10.2,9.81,9.88,3949800.0,6.7536,6.8544,6.5923,6.6394,3949800.0
2009-03-20 09:30:00,10.06,10.06,9.53,9.69,3851600.0,6.7603,6.7603,6.4042,6.5117,3851600.0
2009-03-20 10:00:00,9.7,9.77,9.58,9.66,1201800.0,6.5184,6.5654,6.4378,6.4915,1201800.0
2009-03-20 10:30:00,9.66,9.73,9.57,9.63,826800.0,6.4915,6.5386,6.431,6.4714,826800.0
2009-03-20 11:00:00,9.63,9.63,9.22,9.28,1959200.0,6.4714,6.4714,6.1958,6.2362,1959200.0
2009-03-20 11:30:00,9.28,9.33,9.13,9.15,1708400.0,6.2362,6.2698,6.1354,6.1488,1708400.0
2009-03-20 12:00:00,9.15,9.27,9.05,9.15,1729000.0,6.1488,6.2294,6.0816,6.1488,1729000.0
2009-03-20 12:30:00,9.15,9.23,9.02,9.09,1059600.0,6.1488,6.2026,6.0614,6.1085,1059600.0
2009-03-20 13:00:00,9.09,9.22,9.09,9.13,778600.0,6.1085,6.1958,6.1085,6.1354,778600.0
2009-03-20 13:30:00,9.13,9.21,9.08,9.13,992600.0,6.1354,6.1891,6.1018,6.1354,992600.0
2009-03-20 14:00:00,9.13,9.21,9.06,9.2,1329600.0,6.1354,6.1891,6.0883,6.1824,1329600.0
2009-03-20 14:30:00,9.2,9.23,9.09,9.19,1126000.0,6.1824,6.2026,6.1085,6.1757,1126000.0
2009-03-20 15:00:00,9.18,9.38,9.17,9.31,1343600.0,6.169,6.3034,6.1622,6.2563,1343600.0
2009-03-20 15:30:00,9.31,9.4,9.15,9.16,2893400.0,6.2563,6.3168,6.1488,6.1555,2893400.0
2009-03-23 09:30:00,9.74,10.14,9.65,9.78,2481400.0,6.5453,6.8141,6.4848,6.5722,2481400.0
2009-03-23 10:00:00,9.79,9.95,9.79,9.94,1654800.0,6.5789,6.6864,6.5789,6.6797,1654800.0
2009-03-23 10:30:00,9.94,10.21,9.93,10.18,1617400.0,6.6797,6.8611,6.673,6.841,1617400.0
2009-03-23 11:00:00,10.18,10.31,10.14,10.22,1474000.0,6.841,6.9283,6.8141,6.8678,1474000.0
2009-03-23 11:30:00,10.22,10.22,10.08,10.16,870200.0,6.8678,6.8678,6.7738,6.8275,870200.0
2009-03-23 12:00:00,10.16,10.17,10.02,10.08,794400.0,6.8275,6.8342,6.7334,6.7738,794400.0
2009-03-23 12:30:00,10.08,10.11,10.03,10.04,510600.0,6.7738,6.7939,6.7402,6.7469,510600.0
2009-03-23 13:00:00,10.04,10.2,10.0,10.04,1246600.0,6.7469,6.8544,6.72,6.7469,1246600.0
2009-03-23 13:30:00,10.04,10.08,9.97,10.0,850200.0,6.7469,6.7738,6.6998,6.72,850200.0
2009-03-23 14:00:00,10.01,10.05,9.94,9.97,959800.0,6.7267,6.7536,6.6797,6.6998,959800.0
2009-03-23 14:30:00,9.97,10.33,9.96,10.33,2208800.0,6.6998,6.9418,6.6931,6.9418,2208800.0
2009-03-23 15:00:00,10.33,10.34,10.22,10.33,2038600.0,6.9418,6.9485,6.8678,6.9418,2038600.0
2009-03-23 15:30:00,10.33,10.85,10.3,10.84,6459000.0,6.9418,7.2912,6.9216,7.2845,6459000.0
2009-03-24 09:30:00,10.37,11.13,10.15,11.04,2785200.0,6.9686,7.4794,6.8208,7.4189,2785200.0
2009-03-24 10:00:00,11.04,11.46,11.04,11.31,2633400.0,7.4189,7.7011,7.4189,7.6003,2633400.0
2009-03-24 10:30:00,11.31,11.31,10.95,11.07,1484800.0,7.6003,7.6003,7.3584,7.439,1484800.0
2009-03-24 11:00:00,11.07,11.25,11.01,11.21,981200.0,7.439,7.56,7.3987,7.5331,981200.0
2009-03-24 11:30:00,11.22,11.31,11.01,11.03,1106200.0,7.5398,7.6003,7.3987,7.4122,1106200.0
2009-03-24 12:00:00,11.02,11.03,10.81,10.91,1104000.0,7.4054,7.4122,7.2643,7.3315,1104000.0
2009-03-24 12:30:00,10.92,11.06,10.88,10.99,1067800.0,7.3382,7.4323,7.3114,7.3853,1067800.0
2009-03-24 13:00:00,10.99,11.19,10.97,11.15,1314000.0,7.3853,7.5197,7.3718,7.4928,1314000.0
2009-03-24 13:30:00,11.15,11.15,10.98,11.05,1810800.0,7.4928,7.4928,7.3786,7.4256,1810800.0
2009-03-24 14:00:00,11.05,11.21,11.01,11.03,1094800.0,7.4256,7.5331,7.3987,7.4122,1094800.0
2009-03-24 14:30:00,11.03,11.11,10.99,11.04,1779200.0,7.4122,7.4659,7.3853,7.4189,1779200.0
2009-03-24 15:00:00,11.04,11.06,10.93,11.02,2247400.0,7.4189,7.4323,7.345,7.4054,2247400.0
2009-03-24 15:30:00,11.02,11.1,10.56,10.56,4110600.0,7.4054,7.4592,7.0963,7.0963,4110600.0
2009-03-25 09:30:00,10.9,11.1,10.45,10.58,2364200.0,7.3248,7.4592,7.0224,7.1098,2364200.0
2009-03-25 10:00:00,10.59,10.88,10.59,10.63,1856800.0,7.1165,7.3114,7.1165,7.1434,1856800.0
2009-03-25 10:30:00,10.63,10.84,10.61,10.62,1501000.0,7.1434,7.2845,7.1299,7.1366,1501000.0
2009-03-25 11:00:00,10.63,10.66,10.37,10.43,1308400.0,7.1434,7.1635,6.9686,7.009,1308400.0
2009-03-25 11:30:00,10.45,10.52,10.36,10.47,880200.0,7.0224,7.0694,6.9619,7.0358,880200.0
2009-03-25 12:00:00,10.46,10.54,10.31,10.38,1136800.0,7.0291,7.0829,6.9283,6.9754,1136800.0
2009-03-25 12:30:00,10.39,10.43,10.26,10.31,1153400.0,6.9821,7.009,6.8947,6.9283,1153400.0
2009-03-25 13:00:00,10.31,10.37,10.03,10.04,1701400.0,6.9283,6.9686,6.7402,6.7469,1701400.0
2009-03-25 13:30:00,10.04,10.18,9.97,10.05,2534800.0,6.7469,6.841,6.6998,6.7536,2534800.0
2009-03-25 14:00:00,10.05,10.06,9.77,9.79,2608400.0,6.7536,6.7603,6.5654,6.5789,2608400.0
2009-03-25 14:30:00,9.79,9.79,9.36,9.41,3377200.0,6.5789,6.5789,6.2899,6.3235,3377200.0
2009-03-25 15:00:00,9.42,9.72,9.3,9.69,3794000.0,6.3302,6.5318,6.2496,6.5117,3794000.0
2009-03-25 15:30:00,9.69,10.03,9.47,9.95,5533800.0,6.5117,6.7402,6.3638,6.6864,5533800.0
2009-03-26 09:30:00,10.11,10.37,9.81,10.03,2781200.0,6.7939,6.9686,6.5923,6.7402,2781200.0
2009-03-26 10:00:00,10.03,10.23,9.99,10.05,1171400.0,6.7402,6.8746,6.7133,6.7536,1171400.0
2009-03-26 10:30:00,10.05,10.3,9.99,10.3,1075800.0,6.7536,6.9216,6.7133,6.9216,1075800.0
2009-03-26 11:00:00,10.29,10.49,10.28,10.31,1076800.0,6.9149,7.0493,6.9082,6.9283,1076800.0
2009-03-26 11:30:00,10.31,10.47,10.26,10.32,850400.0,6.9283,7.0358,6.8947,6.935,850400.0
2009-03-26 12:00:00,10.34,10.38,10.16,10.25,928000.0,6.9485,6.9754,6.8275,6.888,928000.0
2009-03-26 12:30:00,10.26,10.27,10.04,10.09,986000.0,6.8947,6.9014,6.7469,6.7805,986000.0
2009-03-26 13:00:00,10.09,10.42,10.09,10.31,1553600.0,6.7805,7.0022,6.7805,6.9283,1553600.0
2009-03-26 13:30:00,10.31,10.36,10.17,10.19,1131800.0,6.9283,6.9619,6.8342,6.8477,1131800.0
2009-03-26 14:00:00,10.19,10.28,10.11,10.13,1290800.0,6.8477,6.9082,6.7939,6.8074,1290800.0
2009-03-26 14:30:00,10.13,10.15,9.9,9.91,1448800.0,6.8074,6.8208,6.6528,6.6595,1448800.0
2009-03-26 15:00:00,9.91,10.28,9.9,10.22,1524200.0,6.6595,6.9082,6.6528,6.8678,1524200.0
2009-03-26 15:30:00,10.22,10.4,10.22,10.35,3592400.0,6.8678,6.9888,6.8678,6.9552,3592400.0
2009-03-27 09:30:00,10.05,10.22,9.92,10.02,1280400.0,6.7536,6.8678,6.6662,6.7334,1280400.0
2009-03-27 10:00:00,10.0,10.09,9.86,10.02,946600.0,6.72,6.7805,6.6259,6.7334,946600.0
2009-03-27 10:30:00,10.03,10.12,9.95,10.0,839000.0,6.7402,6.8006,6.6864,6.72,839000.0
2009-03-27 11:00:00,10.01,10.15,9.97,10.04,926600.0,6.7267,6.8208,6.6998,6.7469,926600.0
2009-03-27 11:30:00,10.03,10.23,9.97,10.22,978400.0,6.7402,6.8746,6.6998,6.8678,978400.0
2009-03-27 12:00:00,10.22,10.29,10.17,10.2,668600.0,6.8678,6.9149,6.8342,6.8544,668600.0
2009-03-27 12:30:00,10.2,10.25,10.13,10.15,1193800.0,6.8544,6.888,6.8074,6.8208,1193800.0
2009-03-27 13:00:00,10.15,10.17,10.05,10.14,1238800.0,6.8208,6.8342,6.7536,6.8141,1238800.0
2009-03-27 13:30:00,10.15,10.24,9.97,10.06,1298200.0,6.8208,6.8813,6.6998,6.7603,1298200.0
2009-03-27 14:00:00,10.06,10.12,9.97,9.97,2168600.0,6.7603,6.8006,6.6998,6.6998,2168600.0
2009-03-27 14:30:00,9.98,10.04,9.85,10.03,1769400.0,6.7066,6.7469,6.6192,6.7402,1769400.0
2009-03-27 15:00:00,10.03,10.08,9.91,9.94,1270800.0,6.7402,6.7738,6.6595,6.6797,1270800.0
2009-03-27 15:30:00,9.94,10.01,9.85,9.89,3222400.0,6.6797,6.7267,6.6192,6.6461,3222400.0
2009-03-30 09:30:00,9.36,9.44,8.86,9.06,2270400.0,6.2899,6.3437,5.9539,6.0883,2270400.0
2009-03-30 10:00:00,9.06,9.24,9.04,9.15,1100400.0,6.0883,6.2093,6.0749,6.1488,1100400.0
2009-03-30 10:30:00,9.15,9.15,8.99,9.01,908200.0,6.1488,6.1488,6.0413,6.0547,908200.0
2009-03-30 11:00:00,9.01,9.03,8.87,8.87,975600.0,6.0547,6.0682,5.9606,5.9606,975600.0
2009-03-30 11:30:00,8.87,8.92,8.81,8.88,810600.0,5.9606,5.9942,5.9203,5.9674,810600.0
2009-03-30 12:00:00,8.88,8.96,8.79,8.92,790600.0,5.9674,6.0211,5.9069,5.9942,790600.0
2009-03-30 12:30:00,8.92,8.94,8.84,8.85,657000.0,5.9942,6.0077,5.9405,5.9472,657000.0
2009-03-30 13:00:00,8.85,8.98,8.85,8.96,759800.0,5.9472,6.0346,5.9472,6.0211,759800.0
2009-03-30 13:30:00,8.96,8.97,8.88,8.89,673000.0,6.0211,6.0278,5.9674,5.9741,673000.0
2009-03-30 14:00:00,8.89,8.97,8.85,8.87,1023600.0,5.9741,6.0278,5.9472,5.9606,1023600.0
2009-03-30 14:30:00,8.87,8.91,8.76,8.77,1154000.0,5.9606,5.9875,5.8867,5.8934,1154000.0
2009-03-30 15:00:00,8.77,8.97,8.76,8.85,1747600.0,5.8934,6.0278,5.8867,5.9472,1747600.0
2009-03-30 15:30:00,8.85,8.9,8.75,8.81,4547000.0,5.9472,5.9808,5.88,5.9203,4547000.0
2009-03-31 09:30:00,9.12,9.24,9.0,9.18,1248600.0,6.1286,6.2093,6.048,6.169,1248600.0
2009-03-31 10:00:00,9.16,9.35,9.12,9.33,1067800.0,6.1555,6.2832,6.1286,6.2698,1067800.0
2009-03-31 10:30:00,9.33,9.47,9.31,9.4,1031400.0,6.2698,6.3638,6.2563,6.3168,1031400.0
2009-03-31 11:00:00,9.4,9.52,9.38,9.48,846800.0,6.3168,6.3974,6.3034,6.3706,846800.0
2009-03-31 11:30:00,9.47,9.53,9.36,9.49,842600.0,6.3638,6.4042,6.2899,6.3773,842600.0
2009-03-31 12:00:00,9.48,9.49,9.39,9.46,689800.0,6.3706,6.3773,6.3101,6.3571,689800.0
2009-03-31 12:30:00,9.46,9.55,9.44,9.55,741800.0,6.3571,6.4176,6.3437,6.4176,741800.0
2009-03-31 13:00:00,9.54,9.65,9.52,9.61,939600.0,6.4109,6.4848,6.3974,6.4579,939600.0
2009-03-31 13:30:00,9.61,9.67,9.53,9.61,1013800.0,6.4579,6.4982,6.4042,6.4579,1013800.0
2009-03-31 14:00:00,9.61,9.7,9.59,9.65,1128000.0,6.4579,6.5184,6.4445,6.4848,1128000.0
2009-03-31 14:30:00,9.65,9.75,9.65,9.67,1196600.0,6.4848,6.552,6.4848,6.4982,1196600.0
2009-03-31 15:00:00,9.67,9.72,9.55,9.71,1432800.0,6.4982,6.5318,6.4176,6.5251,1432800.0
2009-03-31 15:30:00,9.71,9.71,9.51,9.64,4468000.0,6.5251,6.5251,6.3907,6.4781,4468000.0
2009-04-01 09:30:00,9.31,9.31,8.63,8.9,4355600.0,6.2563,6.2563,5.7994,5.9808,4355600.0
2009-04-01 10:00:00,8.9,9.24,8.88,9.18,2616800.0,5.9808,6.2093,5.9674,6.169,2616800.0
2009-04-01 10:30:00,9.19,9.41,9.16,9.31,1857400.0,6.1757,6.3235,6.1555,6.2563,1857400.0
2009-04-01 11:00:00,9.31,9.38,9.2,9.32,1904200.0,6.2563,6.3034,6.1824,6.263,1904200.0
2009-04-01 11:30:00,9.32,9.39,9.26,9.36,752800.0,6.263,6.3101,6.2227,6.2899,752800.0
2009-04-01 12:00:00,9.36,9.5,9.35,9.42,928000.0,6.2899,6.384,6.2832,6.3302,928000.0
2009-04-01 12:30:00,9.42,9.49,9.26,9.27,888600.0,6.3302,6.3773,6.2227,6.2294,888600.0
2009-04-01 13:00:00,9.27,9.4,9.24,9.37,911000.0,6.2294,6.3168,6.2093,6.2966,911000.0
2009-04-01 13:30:00,9.38,9.52,9.31,9.47,822200.0,6.3034,6.3974,6.2563,6.3638,822200.0
2009-04-01 14:00:00,9.47,9.5,9.3,9.31,979200.0,6.3638,6.384,6.2496,6.2563,979200.0
2009-04-01 14:30:00,9.31,9.39,9.24,9.34,1351400.0,6.2563,6.3101,6.2093,6.2765,1351400.0
2009-04-01 15:00:00,9.34,9.35,9.08,9.24,2641800.0,6.2765,6.2832,6.1018,6.2093,2641800.0
2009-04-01 15:30:00,9.24,9.45,9.24,9.36,3231600.0,6.2093,6.3504,6.2093,6.2899,3231600.0
2009-04-02 09:30:00,9.88,10.31,9.83,10.31,2124600.0,6.6394,6.9283,6.6058,6.9283,2124600.0
2009-04-02 10:00:00,10.31,10.43,10.1,10.16,1608600.0,6.9283,7.009,6.7872,6.8275,1608600.0
2009-04-02 10:30:00,10.15,10.31,10.09,10.31,1319400.0,6.8208,6.9283,6.7805,6.9283,1319400.0
2009-04-02 11:00:00,10.31,10.4,10.24,10.38,1208600.0,6.9283,6.9888,6.8813,6.9754,1208600.0
2009-04-02 11:30:00,10.38,10.45,10.29,10.4,1058400.0,6.9754,7.0224,6.9149,6.9888,1058400.0
2009-04-02 12:00:00,10.4,10.48,10.36,10.47,882000.0,6.9888,7.0426,6.9619,7.0358,882000.0
2009-04-02 12:30:00,10.46,10.49,10.41,10.44,1228200.0,7.0291,7.0493,6.9955,7.0157,1228200.0
2009-04-02 13:00:00,10.44,10.46,10.4,10.42,1464000.0,7.0157,7.0291,6.9888,7.0022,1464000.0
2009-04-02 13:30:00,10.42,10.47,10.31,10.35,1587000.0,7.0022,7.0358,6.9283,6.9552,1587000.0
2009-04-02 14:00:00,10.35,10.44,10.27,10.36,830800.0,6.9552,7.0157,6.9014,6.9619,830800.0
2009-04-02 14:30:00,10.36,10.5,10.33,10.38,1219200.0,6.9619,7.056,6.9418,6.9754,1219200.0
2009-04-02 15:00:00,10.38,10.46,10.31,10.4,1839800.0,6.9754,7.0291,6.9283,6.9888,1839800.0
2009-04-02 15:30:00,10.4,10.45,10.24,10.29,3596800.0,6.9888,7.0224,6.8813,6.9149,3596800.0
2009-04-03 09:30:00,10.3,10.38,10.06,10.2,793800.0,6.9216,6.9754,6.7603,6.8544,793800.0
2009-04-03 10:00:00,10.18,10.2,9.99,10.08,665600.0,6.841,6.8544,6.7133,6.7738,665600.0
2009-04-03 10:30:00,10.08,10.13,9.99,10.11,680800.0,6.7738,6.8074,6.7133,6.7939,680800.0
2009-04-03 11:00:00,10.11,10.12,9.95,9.98,956400.0,6.7939,6.8006,6.6864,6.7066,956400.0
2009-04-03 11:30:00,9.98,10.28,9.98,10.27,1339800.0,6.7066,6.9082,6.7066,6.9014,1339800.0
2009-04-03 12:00:00,10.27,10.49,10.24,10.47,1537800.0,6.9014,7.0493,6.8813,7.0358,1537800.0
2009-04-03 12:30:00,10.47,10.49,10.22,10.24,861200.0,7.0358,7.0493,6.8678,6.8813,861200.0
2009-04-03 13:00:00,10.24,10.3,10.18,10.29,929000.0,6.8813,6.9216,6.841,6.9149,929000.0
2009-04-03 13:30:00,10.29,10.39,10.25,10.35,976600.0,6.9149,6.9821,6.888,6.9552,976600.0
2009-04-03 14:00:00,10.35,10.43,10.3,10.42,991400.0,6.9552,7.009,6.9216,7.0022,991400.0
2009-04-03 14:30:00,10.41,10.49,10.32,10.49,1543800.0,6.9955,7.0493,6.935,7.0493,1543800.0
2009-04-03 15:00:00,10.49,10.53,10.27,10.31,1831600.0,7.0493,7.0762,6.9014,6.9283,1831600.0
2009-04-03 15:30:00,10.31,10.56,10.27,10.55,2948200.0,6.9283,7.0963,6.9014,7.0896,2948200.0
2009-04-06 09:30:00,10.11,10.31,10.0,10.25,1025800.0,6.7939,6.9283,6.72,6.888,1025800.0
2009-04-06 10:00:00,10.26,10.53,10.24,10.4,836000.0,6.8947,7.0762,6.8813,6.9888,836000.0
2009-04-06 10:30:00,10.4,10.53,10.33,10.49,581000.0,6.9888,7.0762,6.9418,7.0493,581000.0
2009-04-06 11:00:00,10.49,10.5,10.31,10.37,651600.0,7.0493,7.056,6.9283,6.9686,651600.0
2009-04-06 11:30:00,10.37,10.38,10.21,10.27,514000.0,6.9686,6.9754,6.8611,6.9014,514000.0
2009-04-06 12:00:00,10.26,10.28,10.15,10.18,482400.0,6.8947,6.9082,6.8208,6.841,482400.0
2009-04-06 12:30:00,10.19,10.33,10.17,10.33,557600.0,6.8477,6.9418,6.8342,6.9418,557600.0
2009-04-06 13:00:00,10.33,10.38,10.26,10.29,513400.0,6.9418,6.9754,6.8947,6.9149,513400.0
2009-04-06 13:30:00,10.29,10.3,10.23,10.27,462200.0,6.9149,6.9216,6.8746,6.9014,462200.0
2009-04-06 14:00:00,10.26,10.32,10.22,10.25,635600.0,6.8947,6.935,6.8678,6.888,635600.0
2009-04-06 14:30:00,10.26,10.32,10.15,10.24,1097000.0,6.8947,6.935,6.8208,6.8813,1097000.0
2009-04-06 15:00:00,10.24,10.38,10.17,10.31,1445600.0,6.8813,6.9754,6.8342,6.9283,1445600.0
2009-04-06 15:30:00,10.31,10.43,10.29,10.31,2499000.0,6.9283,7.009,6.9149,6.9283,2499000.0
2009-04-07 09:30:00,10.2,10.2,9.95,9.96,995800.0,6.8544,6.8544,6.6864,6.6931,995800.0
2009-04-07 10:00:00,9.96,10.05,9.86,10.04,1174800.0,6.6931,6.7536,6.6259,6.7469,1174800.0
2009-04-07 10:30:00,10.04,10.18,10.01,10.02,968200.0,6.7469,6.841,6.7267,6.7334,968200.0
2009-04-07 11:00:00,10.03,10.07,9.97,10.04,536000.0,6.7402,6.767,6.6998,6.7469,536000.0
2009-04-07 11:30:00,10.04,10.1,10.01,10.06,656400.0,6.7469,6.7872,6.7267,6.7603,656400.0
2009-04-07 12:00:00,10.06,10.21,10.06,10.1,750600.0,6.7603,6.8611,6.7603,6.7872,750600.0
2009-04-07 12:30:00,10.1,10.15,10.05,10.15,515600.0,6.7872,6.8208,6.7536,6.8208,515600.0
2009-04-07 13:00:00,10.15,10.16,10.01,10.05,703400.0,6.8208,6.8275,6.7267,6.7536,703400.0
2009-04-07 13:30:00,10.05,10.18,10.01,10.17,762200.0,6.7536,6.841,6.7267,6.8342,762200.0
2009-04-07 14:00:00,10.16,10.3,10.1,10.29,1041600.0,6.8275,6.9216,6.7872,6.9149,1041600.0
2009-04-07 14:30:00,10.29,10.31,10.2,10.3,1129600.0,6.9149,6.9283,6.8544,6.9216,1129600.0
2009-04-07 15:00:00,10.3,10.33,10.18,10.22,1351600.0,6.9216,6.9418,6.841,6.8678,1351600.0
2009-04-07 15:30:00,10.22,10.28,10.06,10.08,3373200.0,6.8678,6.9082,6.7603,6.7738,3373200.0
2009-04-08 09:30:00,10.9,11.05,10.53,10.59,2561200.0,7.3248,7.4256,7.0762,7.1165,2561200.0
2009-04-08 10:00:00,10.6,10.6,10.31,10.38,1583400.0,7.1232,7.1232,6.9283,6.9754,1583400.0
2009-04-08 10:30:00,10.39,10.62,10.36,10.59,1162200.0,6.9821,7.1366,6.9619,7.1165,1162200.0
2009-04-08 11:00:00,10.6,10.65,10.38,10.38,774200.0,7.1232,7.1568,6.9754,6.9754,774200.0
2009-04-08 11:30:00,10.38,10.52,10.33,10.47,638400.0,6.9754,7.0694,6.9418,7.0358,638400.0
2009-04-08 12:00:00,10.47,10.53,10.39,10.47,638800.0,7.0358,7.0762,6.9821,7.0358,638800.0
2009-04-08 12:30:00,10.47,10.61,10.47,10.52,600600.0,7.0358,7.1299,7.0358,7.0694,600600.0
2009-04-08 13:00:00,10.52,10.52,10.34,10.42,1288200.0,7.0694,7.0694,6.9485,7.0022,1288200.0
2009-04-08 13:30:00,10.41,10.45,10.36,10.38,545000.0,6.9955,7.0224,6.9619,6.9754,545000.0
2009-04-08 14:00:00,10.38,10.4,10.28,10.38,970800.0,6.9754,6.9888,6.9082,6.9754,970800.0
2009-04-08 14:30:00,10.37,10.4,10.19,10.25,1121000.0,6.9686,6.9888,6.8477,6.888,1121000.0
2009-04-08 15:00:00,10.24,10.33,10.17,10.27,1115200.0,6.8813,6.9418,6.8342,6.9014,1115200.0
2009-04-08 15:30:00,10.27,10.47,10.26,10.46,2347400.0,6.9014,7.0358,6.8947,7.0291,2347400.0
2009-04-09 09:30:00,10.97,11.25,10.88,11.21,2747000.0,7.3718,7.56,7.3114,7.5331,2747000.0
2009-04-09 10:00:00,11.22,11.44,11.22,11.43,1750400.0,7.5398,7.6877,7.5398,7.681,1750400.0
2009-04-09 10:30:00,11.43,11.54,11.38,11.43,1412400.0,7.681,7.7549,7.6474,7.681,1412400.0
2009-04-09 11:00:00,11.43,11.57,11.4,11.51,1343600.0,7.681,7.775,7.6608,7.7347,1343600.0
2009-04-09 11:30:00,11.51,11.56,11.48,11.56,1046600.0,7.7347,7.7683,7.7146,7.7683,1046600.0
2009-04-09 12:00:00,11.56,11.58,11.5,11.52,777600.0,7.7683,7.7818,7.728,7.7414,777600.0
2009-04-09 12:30:00,11.52,11.63,11.51,11.61,1017800.0,7.7414,7.8154,7.7347,7.8019,1017800.0
2009-04-09 13:00:00,11.61,11.69,11.58,11.6,1381000.0,7.8019,7.8557,7.7818,7.7952,1381000.0
2009-04-09 13:30:00,11.6,11.61,11.5,11.6,749600.0,7.7952,7.8019,7.728,7.7952,749600.0
2009-04-09 14:00:00,11.6,11.72,11.56,11.71,1657200.0,7.7952,7.8758,7.7683,7.8691,1657200.0
2009-04-09 14:30:00,11.71,11.92,11.7,11.87,2036000.0,7.8691,8.0102,7.8624,7.9766,2036000.0
2009-04-09 15:00:00,11.87,12.03,11.85,12.03,2381000.0,7.9766,8.0842,7.9632,8.0842,2381000.0
2009-04-09 15:30:00,12.03,12.49,11.97,12.47,6820000.0,8.0842,8.3933,8.0438,8.3798,6820000.0
2009-04-13 09:30:00,12.22,12.33,12.02,12.13,2027200.0,8.2118,8.2858,8.0774,8.1514,2027200.0
2009-04-13 10:00:00,12.12,12.47,12.08,12.28,2295400.0,8.1446,8.3798,8.1178,8.2522,2295400.0
2009-04-13 10:30:00,12.28,12.29,12.1,12.17,1963800.0,8.2522,8.2589,8.1312,8.1782,1963800.0
2009-04-13 11:00:00,12.17,12.17,12.0,12.14,1216200.0,8.1782,8.1782,8.064,8.1581,1216200.0
2009-04-13 11:30:00,12.13,12.25,11.93,12.05,1241200.0,8.1514,8.232,8.017,8.0976,1241200.0
2009-04-13 12:00:00,12.05,12.1,11.97,12.01,587600.0,8.0976,8.1312,8.0438,8.0707,587600.0
2009-04-13 12:30:00,12.01,12.24,12.01,12.2,676200.0,8.0707,8.2253,8.0707,8.1984,676200.0
2009-04-13 13:00:00,12.2,12.32,12.11,12.25,872000.0,8.1984,8.279,8.1379,8.232,872000.0
2009-04-13 13:30:00,12.26,12.5,12.26,12.49,1211400.0,8.2387,8.4,8.2387,8.3933,1211400.0
2009-04-13 14:00:00,12.49,12.58,12.3,12.35,1531400.0,8.3933,8.4538,8.2656,8.2992,1531400.0
2009-04-13 14:30:00,12.35,12.49,12.33,12.44,1112400.0,8.2992,8.3933,8.2858,8.3597,1112400.0
2009-04-13 15:00:00,12.44,12.65,12.4,12.62,1876000.0,8.3597,8.5008,8.3328,8.4806,1876000.0
2009-04-13 15:30:00,12.62,12.93,12.61,12.85,4300800.0,8.4806,8.689,8.4739,8.6352,4300800.0
2009-04-14 09:30:00,12.54,13.15,12.52,13.02,2261000.0,8.4269,8.8368,8.4134,8.7494,2261000.0
2009-04-14 10:00:00,13.03,13.06,12.9,12.94,1513200.0,8.7562,8.7763,8.6688,8.6957,1513200.0
2009-04-14 10:30:00,12.95,13.14,12.93,12.99,1061400.0,8.7024,8.8301,8.689,8.7293,1061400.0
2009-04-14 11:00:00,12.99,13.04,12.71,12.76,1569200.0,8.7293,8.7629,8.5411,8.5747,1569200.0
2009-04-14 11:30:00,12.76,12.84,12.59,12.65,1559600.0,8.5747,8.6285,8.4605,8.5008,1559600.0
2009-04-14 12:00:00,12.62,12.65,12.3,12.37,1385400.0,8.4806,8.5008,8.2656,8.3126,1385400.0
2009-04-14 12:30:00,12.37,12.38,12.11,12.15,1296800.0,8.3126,8.3194,8.1379,8.1648,1296800.0
2009-04-14 13:00:00,12.15,12.35,12.15,12.35,1651600.0,8.1648,8.2992,8.1648,8.2992,1651600.0
2009-04-14 13:30:00,12.35,12.42,12.15,12.26,1160600.0,8.2992,8.3462,8.1648,8.2387,1160600.0
2009-04-14 14:00:00,12.25,12.34,12.07,12.28,1147000.0,8.232,8.2925,8.111,8.2522,1147000.0
2009-04-14 14:30:00,12.29,12.33,12.15,12.33,926800.0,8.2589,8.2858,8.1648,8.2858,926800.0
2009-04-14 15:00:00,12.33,12.49,12.25,12.35,1678400.0,8.2858,8.3933,8.232,8.2992,1678400.0
2009-04-14 15:30:00,12.35,12.41,11.85,11.97,4944600.0,8.2992,8.3395,7.9632,8.0438,4944600.0
2009-04-15 09:30:00,11.86,12.24,11.45,12.13,1641000.0,7.9699,8.2253,7.6944,8.1514,1641000.0
2009-04-15 10:00:00,12.13,12.26,12.04,12.06,982600.0,8.1514,8.2387,8.0909,8.1043,982600.0
2009-04-15 10:30:00,12.06,12.1,11.77,11.8,686000.0,8.1043,8.1312,7.9094,7.9296,686000.0
2009-04-15 11:00:00,11.8,12.02,11.68,11.95,810200.0,7.9296,8.0774,7.849,8.0304,810200.0
2009-04-15 11:30:00,11.94,12.17,11.93,12.15,644800.0,8.0237,8.1782,8.017,8.1648,644800.0
2009-04-15 12:00:00,12.15,12.22,12.04,12.08,505400.0,8.1648,8.2118,8.0909,8.1178,505400.0
2009-04-15 12:30:00,12.06,12.26,12.04,12.22,494600.0,8.1043,8.2387,8.0909,8.2118,494600.0
2009-04-15 13:00:00,12.22,12.28,12.05,12.13,584200.0,8.2118,8.2522,8.0976,8.1514,584200.0
2009-04-15 13:30:00,12.13,12.28,12.09,12.22,863000.0,8.1514,8.2522,8.1245,8.2118,863000.0
2009-04-15 14:00:00,12.22,12.34,12.03,12.07,1030800.0,8.2118,8.2925,8.0842,8.111,1030800.0
2009-04-15 14:30:00,12.06,12.16,11.98,12.05,830400.0,8.1043,8.1715,8.0506,8.0976,830400.0
2009-04-15 15:00:00,12.05,12.36,12.04,12.29,1340200.0,8.0976,8.3059,8.0909,8.2589,1340200.0
2009-04-15 15:30:00,12.3,12.6,12.24,12.56,3358400.0,8.2656,8.4672,8.2253,8.4403,3358400.0
2009-04-16 09:30:00,12.67,12.78,12.48,12.69,1650800.0,8.5142,8.5882,8.3866,8.5277,1650800.0
2009-04-16 10:00:00,12.69,12.78,12.5,12.52,1387600.0,8.5277,8.5882,8.4,8.4134,1387600.0
2009-04-16 10:30:00,12.52,12.59,12.35,12.55,1031600.0,8.4134,8.4605,8.2992,8.4336,1031600.0
2009-04-16 11:00:00,12.55,12.74,12.47,12.74,1371400.0,8.4336,8.5613,8.3798,8.5613,1371400.0
2009-04-16 11:30:00,12.74,12.88,12.69,12.83,1310000.0,8.5613,8.6554,8.5277,8.6218,1310000.0
2009-04-16 12:00:00,12.83,12.9,12.71,12.81,997000.0,8.6218,8.6688,8.5411,8.6083,997000.0
2009-04-16 12:30:00,12.8,13.06,12.8,12.99,1024600.0,8.6016,8.7763,8.6016,8.7293,1024600.0
2009-04-16 13:00:00,12.99,13.14,12.99,13.1,1182200.0,8.7293,8.8301,8.7293,8.8032,1182200.0
2009-04-16 13:30:00,13.1,13.13,12.95,13.1,1232000.0,8.8032,8.8234,8.7024,8.8032,1232000.0
2009-04-16 14:00:00,13.09,13.38,13.05,13.38,2234000.0,8.7965,8.9914,8.7696,8.9914,2234000.0
2009-04-16 14:30:00,13.38,13.66,13.36,13.6,2797600.0,8.9914,9.1795,8.9779,9.1392,2797600.0
2009-04-16 15:00:00,13.61,13.63,13.44,13.53,2367400.0,9.1459,9.1594,9.0317,9.0922,2367400.0
2009-04-16 15:30:00,13.53,13.62,13.28,13.34,3881800.0,9.0922,9.1526,8.9242,8.9645,3881800.0
2009-04-17 09:30:00,13.13,13.74,13.13,13.61,3232200.0,8.8234,9.2333,8.8234,9.1459,3232200.0
2009-04-17 10:00:00,13.62,14.1,13.58,13.9,1796800.0,9.1526,9.4752,9.1258,9.3408,1796800.0
2009-04-17 10:30:00,13.9,13.99,13.71,13.89,1024600.0,9.3408,9.4013,9.2131,9.3341,1024600.0
2009-04-17 11:00:00,13.88,13.94,13.75,13.88,1018800.0,9.3274,9.3677,9.24,9.3274,1018800.0
2009-04-17 11:30:00,13.88,14.37,13.83,14.15,1814400.0,9.3274,9.6566,9.2938,9.5088,1814400.0
2009-04-17 12:00:00,14.15,14.34,14.11,14.34,1225400.0,9.5088,9.6365,9.4819,9.6365,1225400.0
2009-04-17 12:30:00,14.35,14.37,14.11,14.24,1054600.0,9.6432,9.6566,9.4819,9.5693,1054600.0
2009-04-17 13:00:00,14.23,14.47,14.19,14.45,1603600.0,9.5626,9.7238,9.5357,9.7104,1603600.0
2009-04-17 13:30:00,14.45,14.49,14.32,14.37,1001400.0,9.7104,9.7373,9.623,9.6566,1001400.0
2009-04-17 14:00:00,14.37,14.43,14.25,14.38,1090200.0,9.6566,9.697,9.576,9.6634,1090200.0
2009-04-17 14:30:00,14.4,14.64,14.37,14.42,1659400.0,9.6768,9.8381,9.6566,9.6902,1659400.0
2009-04-17 15:00:00,14.42,14.56,14.4,14.49,1524400.0,9.6902,9.7843,9.6768,9.7373,1524400.0
2009-04-17 15:30:00,14.49,14.56,14.26,14.34,4487800.0,9.7373,9.7843,9.5827,9.6365,4487800.0
2009-04-20 09:30:00,13.62,13.73,13.09,13.25,7645200.0,9.1526,9.2266,8.7965,8.904,7645200.0
2009-04-20 10:00:00,13.24,13.47,13.13,13.38,1932800.0,8.8973,9.0518,8.8234,8.9914,1932800.0
2009-04-20 10:30:00,13.38,13.44,13.19,13.2,2322400.0,8.9914,9.0317,8.8637,8.8704,2322400.0
2009-04-20 11:00:00,13.2,13.22,12.97,13.03,925600.0,8.8704,8.8838,8.7158,8.7562,925600.0
2009-04-20 11:30:00,13.03,13.09,12.95,12.97,984000.0,8.7562,8.7965,8.7024,8.7158,984000.0
2009-04-20 12:00:00,12.97,13.01,12.88,12.93,1047600.0,8.7158,8.7427,8.6554,8.689,1047600.0
2009-04-20 12:30:00,12.93,12.93,12.76,12.81,1983600.0,8.689,8.689,8.5747,8.6083,1983600.0
2009-04-20 13:00:00,12.81,12.81,12.61,12.65,1243000.0,8.6083,8.6083,8.4739,8.5008,1243000.0
2009-04-20 13:30:00,12.65,12.97,12.65,12.9,1201600.0,8.5008,8.7158,8.5008,8.6688,1201600.0
2009-04-20 14:00:00,12.9,12.9,12.67,12.74,1053000.0,8.6688,8.6688,8.5142,8.5613,1053000.0
2009-04-20 14:30:00,12.74,12.83,12.66,12.69,1242400.0,8.5613,8.6218,8.5075,8.5277,1242400.0
2009-04-20 15:00:00,12.69,12.75,12.62,12.64,1813200.0,8.5277,8.568,8.4806,8.4941,1813200.0
2009-04-20 15:30:00,12.64,12.9,12.44,12.49,7885400.0,8.4941,8.6688,8.3597,8.3933,7885400.0
2009-04-21 09:30:00,11.96,12.78,11.79,12.52,3828800.0,8.0371,8.5882,7.9229,8.4134,3828800.0
2009-04-21 10:00:00,12.52,12.58,12.28,12.47,2290400.0,8.4134,8.4538,8.2522,8.3798,2290400.0
2009-04-21 10:30:00,12.47,13.0,12.42,12.95,2279200.0,8.3798,8.736,8.3462,8.7024,2279200.0
2009-04-21 11:00:00,12.96,13.38,12.94,13.17,2400800.0,8.7091,8.9914,8.6957,8.8502,2400800.0
2009-04-21 11:30:00,13.17,13.28,13.11,13.17,1476800.0,8.8502,8.9242,8.8099,8.8502,1476800.0
2009-04-21 12:00:00,13.17,13.4,13.16,13.34,1288000.0,8.8502,9.0048,8.8435,8.9645,1288000.0
2009-04-21 12:30:00,13.34,13.7,13.31,13.56,1134800.0,8.9645,9.2064,8.9443,9.1123,1134800.0
2009-04-21 13:00:00,13.56,13.71,13.53,13.59,1581200.0,9.1123,9.2131,9.0922,9.1325,1581200.0
2009-04-21 13:30:00,13.59,13.62,13.42,13.48,1450000.0,9.1325,9.1526,9.0182,9.0586,1450000.0
2009-04-21 14:00:00,13.47,13.56,13.36,13.54,1838400.0,9.0518,9.1123,8.9779,9.0989,1838400.0
2009-04-21 14:30:00,13.55,14.69,13.55,14.38,5318200.0,9.1056,9.8717,9.1056,9.6634,5318200.0
2009-04-21 15:00:00,14.38,14.68,14.24,14.24,4435800.0,9.6634,9.865,9.5693,9.5693,4435800.0
2009-04-21 15:30:00,14.24,14.66,14.13,14.6,5655200.0,9.5693,9.8515,9.4954,9.8112,5655200.0
2009-04-22 09:30:00,13.74,14.22,13.46,13.77,3545600.0,9.2333,9.5558,9.0451,9.2534,3545600.0
2009-04-22 10:00:00,13.78,14.2,13.74,14.15,2474000.0,9.2602,9.5424,9.2333,9.5088,2474000.0
2009-04-22 10:30:00,14.15,14.71,14.13,14.47,2411400.0,9.5088,9.8851,9.4954,9.7238,2411400.0
2009-04-22 11:00:00,14.47,14.81,14.43,14.62,2525000.0,9.7238,9.9523,9.697,9.8246,2525000.0
2009-04-22 11:30:00,14.62,14.67,14.17,14.2,1583800.0,9.8246,9.8582,9.5222,9.5424,1583800.0
2009-04-22 12:00:00,14.2,14.24,13.98,13.98,922800.0,9.5424,9.5693,9.3946,9.3946,922800.0
2009-04-22 12:30:00,13.97,14.06,13.8,13.99,1214600.0,9.3878,9.4483,9.2736,9.4013,1214600.0
2009-04-22 13:00:00,13.99,14.29,13.93,14.26,779000.0,9.4013,9.6029,9.361,9.5827,779000.0
2009-04-22 13:30:00,14.26,14.37,14.06,14.09,868400.0,9.5827,9.6566,9.4483,9.4685,868400.0
2009-04-22 14:00:00,14.09,14.43,14.07,14.29,1316200.0,9.4685,9.697,9.455,9.6029,1316200.0
2009-04-22 14:30:00,14.3,14.52,14.29,14.38,1664800.0,9.6096,9.7574,9.6029,9.6634,1664800.0
2009-04-22 15:00:00,14.38,14.52,14.28,14.34,1999600.0,9.6634,9.7574,9.5962,9.6365,1999600.0
2009-04-22 15:30:00,14.34,14.37,13.77,13.82,3360000.0,9.6365,9.6566,9.2534,9.287,3360000.0
2009-04-23 09:30:00,14.06,14.22,13.71,14.03,2051200.0,9.4483,9.5558,9.2131,9.4282,2051200.0
2009-04-23 10:00:00,14.02,14.03,13.78,13.97,1821800.0,9.4214,9.4282,9.2602,9.3878,1821800.0
2009-04-23 10:30:00,13.97,14.0,13.73,13.73,1193600.0,9.3878,9.408,9.2266,9.2266,1193600.0
2009-04-23 11:00:00,13.72,13.83,13.62,13.71,1302200.0,9.2198,9.2938,9.1526,9.2131,1302200.0
2009-04-23 11:30:00,13.71,13.79,13.65,13.74,544800.0,9.2131,9.2669,9.1728,9.2333,544800.0
2009-04-23 12:00:00,13.73,13.94,13.63,13.92,751800.0,9.2266,9.3677,9.1594,9.3542,751800.0
2009-04-23 12:30:00,13.92,13.95,13.76,13.92,459400.0,9.3542,9.3744,9.2467,9.3542,459400.0
2009-04-23 13:00:00,13.93,14.03,13.9,13.97,587600.0,9.361,9.4282,9.3408,9.3878,587600.0
2009-04-23 13:30:00,13.96,13.97,13.78,13.86,567800.0,9.3811,9.3878,9.2602,9.3139,567800.0
2009-04-23 14:00:00,13.87,14.04,13.78,14.03,756200.0,9.3206,9.4349,9.2602,9.4282,756200.0
2009-04-23 14:30:00,14.03,14.17,13.97,14.02,1147000.0,9.4282,9.5222,9.3878,9.4214,1147000.0
2009-04-23 15:00:00,14.02,14.1,13.88,14.03,1502200.0,9.4214,9.4752,9.3274,9.4282,1502200.0
2009-04-23 15:30:00,14.03,14.47,13.9,14.32,4021200.0,9.4282,9.7238,9.3408,9.623,4021200.0
2009-04-24 09:30:00,14.28,14.49,13.9,14.03,1379000.0,9.5962,9.7373,9.3408,9.4282,1379000.0
2009-04-24 10:00:00,14.04,14.18,13.95,14.05,1069800.0,9.4349,9.529,9.3744,9.4416,1069800.0
2009-04-24 10:30:00,14.06,14.15,13.99,14.1,785800.0,9.4483,9.5088,9.4013,9.4752,785800.0
2009-04-24 11:00:00,14.11,14.2,14.02,14.03,666400.0,9.4819,9.5424,9.4214,9.4282,666400.0
2009-04-24 11:30:00,14.04,14.15,14.0,14.1,742000.0,9.4349,9.5088,9.408,9.4752,742000.0
2009-04-24 12:00:00,14.1,14.18,14.06,14.09,547000.0,9.4752,9.529,9.4483,9.4685,547000.0
2009-04-24 12:30:00,14.1,14.26,14.1,14.24,634600.0,9.4752,9.5827,9.4752,9.5693,634600.0
2009-04-24 13:00:00,14.24,14.45,14.23,14.41,970800.0,9.5693,9.7104,9.5626,9.6835,970800.0
2009-04-24 13:30:00,14.41,14.41,14.15,14.19,652200.0,9.6835,9.6835,9.5088,9.5357,652200.0
2009-04-24 14:00:00,14.19,14.37,13.92,14.22,1677400.0,9.5357,9.6566,9.3542,9.5558,1677400.0
2009-04-24 14:30:00,14.22,14.46,14.21,14.39,1178800.0,9.5558,9.7171,9.5491,9.6701,1178800.0
2009-04-24 15:00:00,14.4,14.47,14.31,14.44,1676000.0,9.6768,9.7238,9.6163,9.7037,1676000.0
2009-04-24 15:30:00,14.45,14.63,14.11,14.26,4289400.0,9.7104,9.8314,9.4819,9.5827,4289400.0
2009-04-27 09:30:00,13.99,14.28,13.74,14.24,1147000.0,9.4013,9.5962,9.2333,9.5693,1147000.0
2009-04-27 10:00:00,14.24,14.33,14.11,14.22,936000.0,9.5693,9.6298,9.4819,9.5558,936000.0
2009-04-27 10:30:00,14.22,14.22,14.12,14.18,938200.0,9.5558,9.5558,9.4886,9.529,938200.0
2009-04-27 11:00:00,14.18,14.26,14.11,14.24,697200.0,9.529,9.5827,9.4819,9.5693,697200.0
2009-04-27 11:30:00,14.25,14.27,14.16,14.22,1240600.0,9.576,9.5894,9.5155,9.5558,1240600.0
2009-04-27 12:00:00,14.22,14.26,14.17,14.22,715200.0,9.5558,9.5827,9.5222,9.5558,715200.0
2009-04-27 12:30:00,14.21,14.26,14.11,14.21,656800.0,9.5491,9.5827,9.4819,9.5491,656800.0
2009-04-27 13:00:00,14.21,14.26,14.13,14.13,520800.0,9.5491,9.5827,9.4954,9.4954,520800.0
2009-04-27 13:30:00,14.14,14.16,14.01,14.09,986600.0,9.5021,9.5155,9.4147,9.4685,986600.0
2009-04-27 14:00:00,14.09,14.13,14.04,14.1,1055000.0,9.4685,9.4954,9.4349,9.4752,1055000.0
2009-04-27 14:30:00,14.1,14.18,14.04,14.06,871400.0,9.4752,9.529,9.4349,9.4483,871400.0
2009-04-27 15:00:00,14.05,14.12,13.93,13.94,1774200.0,9.4416,9.4886,9.361,9.3677,1774200.0
2009-04-27 15:30:00,13.94,14.17,13.92,14.05,3447600.0,9.3677,9.5222,9.3542,9.4416,3447600.0
2009-04-28 09:30:00,13.88,14.05,13.75,14.04,1140600.0,9.3274,9.4416,9.24,9.4349,1140600.0
2009-04-28 10:00:00,14.04,14.17,13.9,14.01,1295400.0,9.4349,9.5222,9.3408,9.4147,1295400.0
2009-04-28 10:30:00,14.01,14.03,13.91,13.97,1067000.0,9.4147,9.4282,9.3475,9.3878,1067000.0
2009-04-28 11:00:00,13.97,14.03,13.88,13.97,934000.0,9.3878,9.4282,9.3274,9.3878,934000.0
2009-04-28 11:30:00,13.98,14.0,13.9,13.97,1381400.0,9.3946,9.408,9.3408,9.3878,1381400.0
2009-04-28 12:00:00,13.97,14.09,13.94,13.99,903200.0,9.3878,9.4685,9.3677,9.4013,903200.0
2009-04-28 12:30:00,13.99,14.04,13.94,13.99,547600.0,9.4013,9.4349,9.3677,9.4013,547600.0
2009-04-28 13:00:00,13.99,14.03,13.92,13.98,971000.0,9.4013,9.4282,9.3542,9.3946,971000.0
2009-04-28 13:30:00,13.97,14.03,13.94,14.0,1015200.0,9.3878,9.4282,9.3677,9.408,1015200.0
2009-04-28 14:00:00,14.0,14.09,13.97,14.05,1428000.0,9.408,9.4685,9.3878,9.4416,1428000.0
2009-04-28 14:30:00,14.05,14.2,14.03,14.06,597800.0,9.4416,9.5424,9.4282,9.4483,597800.0
2009-04-28 15:00:00,14.06,14.15,13.9,13.92,1046000.0,9.4483,9.5088,9.3408,9.3542,1046000.0
2009-04-28 15:30:00,13.92,13.93,13.77,13.8,2131200.0,9.3542,9.361,9.2534,9.2736,2131200.0
2009-04-29 09:30:00,14.12,14.13,13.92,13.97,1420400.0,9.4886,9.4954,9.3542,9.3878,1420400.0
2009-04-29 10:00:00,13.97,14.12,13.86,14.11,1343600.0,9.3878,9.4886,9.3139,9.4819,1343600.0
2009-04-29 10:30:00,14.11,14.41,14.1,14.18,1429200.0,9.4819,9.6835,9.4752,9.529,1429200.0
2009-04-29 11:00:00,14.17,14.29,14.04,14.21,768600.0,9.5222,9.6029,9.4349,9.5491,768600.0
2009-04-29 11:30:00,14.21,14.34,14.13,14.31,705600.0,9.5491,9.6365,9.4954,9.6163,705600.0
2009-04-29 12:00:00,14.31,14.5,14.31,14.49,831800.0,9.6163,9.744,9.6163,9.7373,831800.0
2009-04-29 12:30:00,14.47,14.53,14.34,14.34,729200.0,9.7238,9.7642,9.6365,9.6365,729200.0
2009-04-29 13:00:00,14.34,14.45,14.28,14.44,551400.0,9.6365,9.7104,9.5962,9.7037,551400.0
2009-04-29 13:30:00,14.44,14.46,14.35,14.36,421000.0,9.7037,9.7171,9.6432,9.6499,421000.0
2009-04-29 14:00:00,14.36,14.56,14.32,14.56,1410600.0,9.6499,9.7843,9.623,9.7843,1410600.0
2009-04-29 14:30:00,14.56,14.84,14.53,14.68,2140200.0,9.7843,9.9725,9.7642,9.865,2140200.0
2009-04-29 15:00:00,14.68,14.7,14.34,14.4,1836000.0,9.865,9.8784,9.6365,9.6768,1836000.0
2009-04-29 15:30:00,14.4,14.58,14.31,14.54,3210800.0,9.6768,9.7978,9.6163,9.7709,3210800.0
2009-04-30 09:30:00,14.74,15.0,14.56,14.68,2375000.0,9.9053,10.08,9.7843,9.865,2375000.0
2009-04-30 10:00:00,14.69,14.97,14.63,14.79,1691200.0,9.8717,10.0598,9.8314,9.9389,1691200.0
2009-04-30 10:30:00,14.79,15.21,14.77,15.09,2131000.0,9.9389,10.2211,9.9254,10.1405,2131000.0
2009-04-30 11:00:00,15.1,15.22,14.97,14.99,922800.0,10.1472,10.2278,10.0598,10.0733,922800.0
2009-04-30 11:30:00,14.99,15.04,14.76,14.81,926000.0,10.0733,10.1069,9.9187,9.9523,926000.0
2009-04-30 12:00:00,14.81,14.95,14.75,14.79,1131000.0,9.9523,10.0464,9.912,9.9389,1131000.0
2009-04-30 12:30:00,14.8,14.8,14.55,14.63,1317600.0,9.9456,9.9456,9.7776,9.8314,1317600.0
2009-04-30 13:00:00,14.63,14.63,14.31,14.4,1234200.0,9.8314,9.8314,9.6163,9.6768,1234200.0
2009-04-30 13:30:00,14.4,14.57,14.35,14.54,1527800.0,9.6768,9.791,9.6432,9.7709,1527800.0
2009-04-30 14:00:00,14.54,14.71,14.51,14.68,1174800.0,9.7709,9.8851,9.7507,9.865,1174800.0
2009-04-30 14:30:00,14.67,14.72,14.51,14.67,1233200.0,9.8582,9.8918,9.7507,9.8582,1233200.0
2009-04-30 15:00:00,14.67,14.67,14.45,14.54,2098400.0,9.8582,9.8582,9.7104,9.7709,2098400.0
2009-04-30 15:30:00,14.56,14.79,14.3,14.36,3712200.0,9.7843,9.9389,9.6096,9.6499,3712200.0
2009-05-01 09:30:00,14.49,14.83,14.3,14.8,1020400.0,9.7373,9.9658,9.6096,9.9456,1020400.0
2009-05-01 10:00:00,14.81,14.86,14.49,14.57,920600.0,9.9523,9.9859,9.7373,9.791,920600.0
2009-05-01 10:30:00,14.57,14.75,14.55,14.62,700600.0,9.791,9.912,9.7776,9.8246,700600.0
2009-05-01 11:00:00,14.61,14.83,14.61,14.74,769000.0,9.8179,9.9658,9.8179,9.9053,769000.0
2009-05-01 11:30:00,14.74,14.83,14.67,14.76,717600.0,9.9053,9.9658,9.8582,9.9187,717600.0
2009-05-01 12:00:00,14.76,14.83,14.68,14.72,597400.0,9.9187,9.9658,9.865,9.8918,597400.0
2009-05-01 12:30:00,14.72,14.78,14.66,14.71,1147800.0,9.8918,9.9322,9.8515,9.8851,1147800.0
2009-05-01 13:00:00,14.71,14.81,14.69,14.72,695200.0,9.8851,9.9523,9.8717,9.8918,695200.0
2009-05-01 13:30:00,14.72,14.83,14.7,14.76,499200.0,9.8918,9.9658,9.8784,9.9187,499200.0
2009-05-01 14:00:00,14.76,14.81,14.7,14.77,512200.0,9.9187,9.9523,9.8784,9.9254,512200.0
2009-05-01 14:30:00,14.77,14.8,14.7,14.79,507600.0,9.9254,9.9456,9.8784,9.9389,507600.0
2009-05-01 15:00:00,14.79,14.87,14.63,14.71,849200.0,9.9389,9.9926,9.8314,9.8851,849200.0
2009-05-01 15:30:00,14.71,14.76,14.55,14.68,2250000.0,9.8851,9.9187,9.7776,9.865,2250000.0
2009-05-04 09:30:00,14.97,14.99,14.55,14.73,931200.0,10.0598,10.0733,9.7776,9.8986,931200.0
2009-05-04 10:00:00,14.73,14.95,14.68,14.72,1172800.0,9.8986,10.0464,9.865,9.8918,1172800.0
2009-05-04 10:30:00,14.71,14.73,14.59,14.66,979800.0,9.8851,9.8986,9.8045,9.8515,979800.0
2009-05-04 11:00:00,14.66,14.76,14.56,14.58,737200.0,9.8515,9.9187,9.7843,9.7978,737200.0
2009-05-04 11:30:00,14.57,14.65,14.5,14.54,554600.0,9.791,9.8448,9.744,9.7709,554600.0
2009-05-04 12:00:00,14.55,14.59,14.46,14.55,731800.0,9.7776,9.8045,9.7171,9.7776,731800.0
2009-05-04 12:30:00,14.55,14.69,14.52,14.63,645600.0,9.7776,9.8717,9.7574,9.8314,645600.0
2009-05-04 13:00:00,14.63,14.68,14.59,14.62,377800.0,9.8314,9.865,9.8045,9.8246,377800.0
2009-05-04 13:30:00,14.62,14.68,14.48,14.49,815600.0,9.8246,9.865,9.7306,9.7373,815600.0
2009-05-04 14:00:00,14.51,14.55,14.37,14.48,1773000.0,9.7507,9.7776,9.6566,9.7306,1773000.0
2009-05-04 14:30:00,14.47,14.6,14.44,14.47,1327000.0,9.7238,9.8112,9.7037,9.7238,1327000.0
2009-05-04 15:00:00,14.48,14.69,14.48,14.64,1557600.0,9.7306,9.8717,9.7306,9.8381,1557600.0
2009-05-04 15:30:00,14.63,15.27,14.59,15.22,5394600.0,9.8314,10.2614,9.8045,10.2278,5394600.0
2009-05-05 09:30:00,15.04,15.5,14.9,15.48,1511000.0,10.1069,10.416,10.0128,10.4026,1511000.0
2009-05-05 10:00:00,15.48,15.88,15.43,15.75,2008600.0,10.4026,10.6714,10.369,10.584,2008600.0
2009-05-05 10:30:00,15.75,15.75,15.3,15.44,1252800.0,10.584,10.584,10.2816,10.3757,1252800.0
2009-05-05 11:00:00,15.43,15.52,15.37,15.42,913400.0,10.369,10.4294,10.3286,10.3622,913400.0
2009-05-05 11:30:00,15.42,15.7,15.42,15.65,823600.0,10.3622,10.5504,10.3622,10.5168,823600.0
2009-05-05 12:00:00,15.66,15.72,15.58,15.63,511800.0,10.5235,10.5638,10.4698,10.5034,511800.0
2009-05-05 12:30:00,15.63,15.65,15.35,15.45,560200.0,10.5034,10.5168,10.3152,10.3824,560200.0
2009-05-05 13:00:00,15.45,15.56,15.25,15.31,662200.0,10.3824,10.4563,10.248,10.2883,662200.0
2009-05-05 13:30:00,15.3,15.44,15.23,15.4,620200.0,10.2816,10.3757,10.2346,10.3488,620200.0
2009-05-05 14:00:00,15.4,15.51,15.22,15.24,862000.0,10.3488,10.4227,10.2278,10.2413,862000.0
2009-05-05 14:30:00,15.23,15.46,15.17,15.34,923000.0,10.2346,10.3891,10.1942,10.3085,923000.0
2009-05-05 15:00:00,15.34,15.54,15.32,15.49,979600.0,10.3085,10.4429,10.295,10.4093,979600.0
2009-05-05 15:30:00,15.49,15.66,15.36,15.41,2496800.0,10.4093,10.5235,10.3219,10.3555,2496800.0
2009-05-06 09:30:00,15.88,15.9,15.55,15.77,1026400.0,10.6714,10.6848,10.4496,10.5974,1026400.0
2009-05-06 10:00:00,15.76,15.81,15.63,15.63,858600.0,10.5907,10.6243,10.5034,10.5034,858600.0
2009-05-06 10:30:00,15.64,15.98,15.63,15.98,1057800.0,10.5101,10.7386,10.5034,10.7386,1057800.0
2009-05-06 11:00:00,15.98,16.05,15.85,15.99,1020800.0,10.7386,10.7856,10.6512,10.7453,1020800.0
2009-05-06 11:30:00,15.99,16.05,15.94,16.05,686400.0,10.7453,10.7856,10.7117,10.7856,686400.0
2009-05-06 12:00:00,16.05,16.07,15.99,16.0,534800.0,10.7856,10.799,10.7453,10.752,534800.0
2009-05-06 12:30:00,16.01,16.12,15.96,16.08,964200.0,10.7587,10.8326,10.7251,10.8058,964200.0
2009-05-06 13:00:00,16.08,16.25,16.02,16.24,1049000.0,10.8058,10.92,10.7654,10.9133,1049000.0
2009-05-06 13:30:00,16.22,16.64,16.18,16.63,1937200.0,10.8998,11.1821,10.873,11.1754,1937200.0
2009-05-06 14:00:00,16.63,16.88,16.63,16.73,2090400.0,11.1754,11.3434,11.1754,11.2426,2090400.0
2009-05-06 14:30:00,16.74,16.86,16.61,16.69,3760000.0,11.2493,11.3299,11.1619,11.2157,3760000.0
2009-05-06 15:00:00,16.7,16.73,16.23,16.34,3442600.0,11.2224,11.2426,10.9066,10.9805,3442600.0
2009-05-06 15:30:00,16.34,16.9,16.25,16.74,5310200.0,10.9805,11.3568,10.92,11.2493,5310200.0
2009-05-07 09:30:00,17.23,17.56,16.91,17.55,3501200.0,11.5786,11.8003,11.3635,11.7936,3501200.0
2009-05-07 10:00:00,17.55,17.62,17.19,17.27,2083200.0,11.7936,11.8406,11.5517,11.6054,2083200.0
2009-05-07 10:30:00,17.28,17.31,16.98,17.19,1601000.0,11.6122,11.6323,11.4106,11.5517,1601000.0
2009-05-07 11:00:00,17.19,17.22,16.9,17.04,1169800.0,11.5517,11.5718,11.3568,11.4509,1169800.0
2009-05-07 11:30:00,17.05,17.09,16.96,17.02,573800.0,11.4576,11.4845,11.3971,11.4374,573800.0
2009-05-07 12:00:00,17.02,17.12,16.98,17.02,779000.0,11.4374,11.5046,11.4106,11.4374,779000.0
2009-05-07 12:30:00,17.01,17.21,16.99,17.13,878600.0,11.4307,11.5651,11.4173,11.5114,878600.0
2009-05-07 13:00:00,17.13,17.15,16.76,16.88,1095000.0,11.5114,11.5248,11.2627,11.3434,1095000.0
2009-05-07 13:30:00,16.89,16.9,16.6,16.85,1029400.0,11.3501,11.3568,11.1552,11.3232,1029400.0
2009-05-07 14:00:00,16.85,16.93,16.68,16.86,809200.0,11.3232,11.377,11.209,11.3299,809200.0
2009-05-07 14:30:00,16.86,16.86,16.6,16.63,1672800.0,11.3299,11.3299,11.1552,11.1754,1672800.0
2009-05-07 15:00:00,16.61,16.75,16.44,16.66,1242000.0,11.1619,11.256,11.0477,11.1955,1242000.0
2009-05-07 15:30:00,16.66,16.73,16.43,16.54,2684200.0,11.1955,11.2426,11.041,11.1149,2684200.0
2009-05-08 09:30:00,16.78,17.62,16.7,17.58,1990200.0,11.2762,11.8406,11.2224,11.8138,1990200.0
2009-05-08 10:00:00,17.58,17.61,17.4,17.46,1558400.0,11.8138,11.8339,11.6928,11.7331,1558400.0
2009-05-08 10:30:00,17.46,17.55,17.35,17.41,1198800.0,11.7331,11.7936,11.6592,11.6995,1198800.0
2009-05-08 11:00:00,17.43,17.55,17.4,17.55,1199000.0,11.713,11.7936,11.6928,11.7936,1199000.0
2009-05-08 11:30:00,17.55,17.78,17.54,17.75,1094000.0,11.7936,11.9482,11.7869,11.928,1094000.0
2009-05-08 12:00:00,17.74,18.01,17.73,17.85,1131800.0,11.9213,12.1027,11.9146,11.9952,1131800.0
2009-05-08 12:30:00,17.85,18.13,17.81,18.12,920600.0,11.9952,12.1834,11.9683,12.1766,920600.0
2009-05-08 13:00:00,18.12,18.24,18.02,18.16,961800.0,12.1766,12.2573,12.1094,12.2035,961800.0
2009-05-08 13:30:00,18.15,18.15,17.95,17.98,851000.0,12.1968,12.1968,12.0624,12.0826,851000.0
2009-05-08 14:00:00,17.98,18.27,17.98,18.15,1009800.0,12.0826,12.2774,12.0826,12.1968,1009800.0
2009-05-08 14:30:00,18.15,18.37,18.15,18.25,1138400.0,12.1968,12.3446,12.1968,12.264,1138400.0
2009-05-08 15:00:00,18.25,18.45,18.07,18.41,2283800.0,12.264,12.3984,12.143,12.3715,2283800.0
2009-05-08 15:30:00,18.42,18.83,18.3,18.81,4406000.0,12.3782,12.6538,12.2976,12.6403,4406000.0
2009-05-11 09:30:00,18.13,18.17,17.84,17.93,2172600.0,12.1834,12.2102,11.9885,12.049,2172600.0
2009-05-11 10:00:00,17.94,17.99,17.75,17.85,1332400.0,12.0557,12.0893,11.928,11.9952,1332400.0
2009-05-11 10:30:00,17.86,17.91,17.72,17.77,1635400.0,12.0019,12.0355,11.9078,11.9414,1635400.0
2009-05-11 11:00:00,17.77,17.85,17.63,17.78,1056400.0,11.9414,11.9952,11.8474,11.9482,1056400.0
2009-05-11 11:30:00,17.78,17.8,17.63,17.68,633200.0,11.9482,11.9616,11.8474,11.881,633200.0
2009-05-11 12:00:00,17.67,17.68,17.53,17.56,818600.0,11.8742,11.881,11.7802,11.8003,818600.0
2009-05-11 12:30:00,17.57,17.63,17.49,17.5,772800.0,11.807,11.8474,11.7533,11.76,772800.0
2009-05-11 13:00:00,17.5,17.51,17.33,17.39,884400.0,11.76,11.7667,11.6458,11.6861,884400.0
2009-05-11 13:30:00,17.39,17.5,17.34,17.39,692200.0,11.6861,11.76,11.6525,11.6861,692200.0
2009-05-11 14:00:00,17.39,17.42,17.19,17.22,1314800.0,11.6861,11.7062,11.5517,11.5718,1314800.0
2009-05-11 14:30:00,17.22,17.45,17.21,17.38,949400.0,11.5718,11.7264,11.5651,11.6794,949400.0
2009-05-11 15:00:00,17.37,17.4,17.06,17.09,1363200.0,11.6726,11.6928,11.4643,11.4845,1363200.0
2009-05-11 15:30:00,17.09,17.09,16.7,16.81,4187000.0,11.4845,11.4845,11.2224,11.2963,4187000.0
2009-05-12 09:30:00,17.4,17.54,16.98,17.02,1464600.0,11.6928,11.7869,11.4106,11.4374,1464600.0
2009-05-12 10:00:00,17.02,17.2,16.76,17.04,1337600.0,11.4374,11.5584,11.2627,11.4509,1337600.0
2009-05-12 10:30:00,17.04,17.27,16.91,17.23,1024000.0,11.4509,11.6054,11.3635,11.5786,1024000.0
2009-05-12 11:00:00,17.23,17.34,16.98,17.0,622000.0,11.5786,11.6525,11.4106,11.424,622000.0
2009-05-12 11:30:00,17.0,17.12,16.96,17.05,768200.0,11.424,11.5046,11.3971,11.4576,768200.0
2009-05-12 12:00:00,17.06,17.13,16.83,16.94,759200.0,11.4643,11.5114,11.3098,11.3837,759200.0
2009-05-12 12:30:00,16.94,16.98,16.52,16.54,1105400.0,11.3837,11.4106,11.1014,11.1149,1105400.0
2009-05-12 13:00:00,16.54,16.67,16.44,16.6,1077600.0,11.1149,11.2022,11.0477,11.1552,1077600.0
2009-05-12 13:30:00,16.6,16.79,16.53,16.74,529600.0,11.1552,11.2829,11.1082,11.2493,529600.0
2009-05-12 14:00:00,16.74,17.07,16.7,16.91,942200.0,11.2493,11.471,11.2224,11.3635,942200.0
2009-05-12 14:30:00,16.89,17.51,16.85,17.46,1485400.0,11.3501,11.7667,11.3232,11.7331,1485400.0
2009-05-12 15:00:00,17.47,17.56,17.23,17.41,1306000.0,11.7398,11.8003,11.5786,11.6995,1306000.0
2009-05-12 15:30:00,17.41,17.43,17.01,17.14,2078600.0,11.6995,11.713,11.4307,11.5181,2078600.0
2009-05-13 09:30:00,16.6,16.6,15.62,16.38,2576200.0,11.1552,11.1552,10.4966,11.0074,2576200.0
2009-05-13 10:00:00,16.37,16.48,16.24,16.48,1210200.0,11.0006,11.0746,10.9133,11.0746,1210200.0
2009-05-13 10:30:00,16.48,16.5,16.33,16.45,767800.0,11.0746,11.088,10.9738,11.0544,767800.0
2009-05-13 11:00:00,16.45,16.49,16.25,16.38,840800.0,11.0544,11.0813,10.92,11.0074,840800.0
2009-05-13 11:30:00,16.36,16.44,16.34,16.4,649800.0,10.9939,11.0477,10.9805,11.0208,649800.0
2009-05-13 12:00:00,16.4,16.62,16.37,16.47,517800.0,11.0208,11.1686,11.0006,11.0678,517800.0
2009-05-13 12:30:00,16.46,16.47,16.15,16.15,525800.0,11.0611,11.0678,10.8528,10.8528,525800.0
2009-05-13 13:00:00,16.16,16.24,16.06,16.11,683200.0,10.8595,10.9133,10.7923,10.8259,683200.0
2009-05-13 13:30:00,16.11,16.33,16.06,16.25,634200.0,10.8259,10.9738,10.7923,10.92,634200.0
2009-05-13 14:00:00,16.25,16.29,16.01,16.09,735000.0,10.92,10.9469,10.7587,10.8125,735000.0
2009-05-13 14:30:00,16.08,16.2,16.05,16.17,656800.0,10.8058,10.8864,10.7856,10.8662,656800.0
2009-05-13 15:00:00,16.17,16.2,15.83,15.87,1399000.0,10.8662,10.8864,10.6378,10.6646,1399000.0
2009-05-13 15:30:00,15.87,15.93,15.65,15.76,4856600.0,10.6646,10.705,10.5168,10.5907,4856600.0
2009-05-14 09:30:00,15.79,16.24,15.52,15.7,1715000.0,10.6109,10.9133,10.4294,10.5504,1715000.0
2009-05-14 10:00:00,15.7,16.11,15.67,16.08,857800.0,10.5504,10.8259,10.5302,10.8058,857800.0
2009-05-14 10:30:00,16.08,16.25,16.08,16.18,699400.0,10.8058,10.92,10.8058,10.873,699400.0
2009-05-14 11:00:00,16.19,16.46,16.19,16.34,587600.0,10.8797,11.0611,10.8797,10.9805,587600.0
2009-05-14 11:30:00,16.34,16.36,16.09,16.21,450800.0,10.9805,10.9939,10.8125,10.8931,450800.0
2009-05-14 12:00:00,16.21,16.45,16.19,16.44,601000.0,10.8931,11.0544,10.8797,11.0477,601000.0
2009-05-14 12:30:00,16.43,16.55,16.43,16.46,636600.0,11.041,11.1216,11.041,11.0611,636600.0
2009-05-14 13:00:00,16.46,16.56,16.4,16.49,780200.0,11.0611,11.1283,11.0208,11.0813,780200.0
2009-05-14 13:30:00,16.49,16.75,16.49,16.67,793600.0,11.0813,11.256,11.0813,11.2022,793600.0
2009-05-14 14:00:00,16.67,17.09,16.67,16.99,1453000.0,11.2022,11.4845,11.2022,11.4173,1453000.0
2009-05-14 14:30:00,16.98,17.17,16.91,17.02,1202400.0,11.4106,11.5382,11.3635,11.4374,1202400.0
2009-05-14 15:00:00,17.02,17.07,16.9,16.96,1392200.0,11.4374,11.471,11.3568,11.3971,1392200.0
2009-05-14 15:30:00,16.97,16.97,16.72,16.86,2993800.0,11.4038,11.4038,11.2358,11.3299,2993800.0
2009-05-15 09:30:00,16.7,16.7,16.2,16.3,2451800.0,11.2224,11.2224,10.8864,10.9536,2451800.0
2009-05-15 10:00:00,16.31,16.49,16.18,16.46,1232400.0,10.9603,11.0813,10.873,11.0611,1232400.0
2009-05-15 10:30:00,16.46,16.7,16.43,16.59,865400.0,11.0611,11.2224,11.041,11.1485,865400.0
2009-05-15 11:00:00,16.59,16.61,16.22,16.24,938600.0,11.1485,11.1619,10.8998,10.9133,938600.0
2009-05-15 11:30:00,16.24,16.24,16.04,16.1,978000.0,10.9133,10.9133,10.7789,10.8192,978000.0
2009-05-15 12:00:00,16.11,16.29,16.09,16.25,554200.0,10.8259,10.9469,10.8125,10.92,554200.0
2009-05-15 12:30:00,16.26,16.34,16.21,16.28,401000.0,10.9267,10.9805,10.8931,10.9402,401000.0
2009-05-15 13:00:00,16.28,16.41,16.26,16.34,423000.0,10.9402,11.0275,10.9267,10.9805,423000.0
2009-05-15 13:30:00,16.34,16.38,16.2,16.3,340400.0,10.9805,11.0074,10.8864,10.9536,340400.0
2009-05-15 14:00:00,16.3,16.39,16.24,16.3,444600.0,10.9536,11.0141,10.9133,10.9536,444600.0
2009-05-15 14:30:00,16.29,16.32,16.09,16.15,557400.0,10.9469,10.967,10.8125,10.8528,557400.0
2009-05-15 15:00:00,16.15,16.19,16.02,16.17,1004000.0,10.8528,10.8797,10.7654,10.8662,1004000.0
2009-05-15 15:30:00,16.17,16.2,16.0,16.09,2414600.0,10.8662,10.8864,10.752,10.8125,2414600.0
2009-05-18 09:30:00,16.41,16.78,16.25,16.54,1221600.0,11.1144,11.365,11.0061,11.2025,1221600.0
2009-05-18 10:00:00,16.54,17.12,16.54,17.09,1500600.0,11.2025,11.5953,11.2025,11.575,1500600.0
2009-05-18 10:30:00,17.09,17.25,16.98,17.23,1083600.0,11.575,11.6834,11.5005,11.6698,1083600.0
2009-05-18 11:00:00,17.24,17.32,17.14,17.18,802200.0,11.6766,11.7308,11.6089,11.636,802200.0
2009-05-18 11:30:00,17.2,17.31,17.16,17.25,757800.0,11.6495,11.724,11.6224,11.6834,757800.0
2009-05-18 12:00:00,17.25,17.46,17.25,17.46,870000.0,11.6834,11.8256,11.6834,11.8256,870000.0
2009-05-18 12:30:00,17.46,17.78,17.46,17.56,1356000.0,11.8256,12.0423,11.8256,11.8933,1356000.0
2009-05-18 13:00:00,17.56,17.57,17.43,17.52,904400.0,11.8933,11.9001,11.8053,11.8662,904400.0
2009-05-18 13:30:00,17.52,17.55,17.43,17.52,701400.0,11.8662,11.8866,11.8053,11.8662,701400.0
2009-05-18 14:00:00,17.53,17.61,17.36,17.4,1318800.0,11.873,11.9272,11.7579,11.785,1318800.0
2009-05-18 14:30:00,17.4,17.5,17.38,17.46,958400.0,11.785,11.8527,11.7714,11.8256,958400.0
2009-05-18 15:00:00,17.46,17.5,17.38,17.48,1415400.0,11.8256,11.8527,11.7714,11.8392,1415400.0
2009-05-18 15:30:00,17.48,17.86,17.47,17.75,4711600.0,11.8392,12.0965,11.8324,12.022,4711600.0
2009-05-19 09:30:00,17.67,17.7,17.27,17.42,1592400.0,11.9678,11.9882,11.6969,11.7985,1592400.0
2009-05-19 10:00:00,17.43,17.83,17.41,17.82,1283600.0,11.8053,12.0762,11.7917,12.0694,1283600.0
2009-05-19 10:30:00,17.81,17.91,17.64,17.67,894000.0,12.0627,12.1304,11.9475,11.9678,894000.0
2009-05-19 11:00:00,17.67,17.68,17.42,17.56,796400.0,11.9678,11.9746,11.7985,11.8933,796400.0
2009-05-19 11:30:00,17.56,17.77,17.52,17.59,602200.0,11.8933,12.0356,11.8662,11.9137,602200.0
2009-05-19 12:00:00,17.59,17.6,17.47,17.58,578600.0,11.9137,11.9204,11.8324,11.9069,578600.0
2009-05-19 12:30:00,17.58,17.59,17.49,17.49,728200.0,11.9069,11.9137,11.8459,11.8459,728200.0
2009-05-19 13:00:00,17.49,17.68,17.49,17.61,472600.0,11.8459,11.9746,11.8459,11.9272,472600.0
2009-05-19 13:30:00,17.61,17.7,17.53,17.55,745000.0,11.9272,11.9882,11.873,11.8866,745000.0
2009-05-19 14:00:00,17.55,17.56,17.28,17.39,1962200.0,11.8866,11.8933,11.7037,11.7782,1962200.0
2009-05-19 14:30:00,17.39,17.5,17.35,17.36,951000.0,11.7782,11.8527,11.7511,11.7579,951000.0
2009-05-19 15:00:00,17.36,17.41,17.21,17.36,1215800.0,11.7579,11.7917,11.6563,11.7579,1215800.0
2009-05-19 15:30:00,17.37,17.39,17.01,17.05,3212800.0,11.7647,11.7782,11.5208,11.5479,3212800.0
2009-05-20 09:30:00,17.57,18.29,17.5,18.17,2495400.0,11.9001,12.3878,11.8527,12.3065,2495400.0
2009-05-20 10:00:00,18.17,18.24,18.04,18.24,1230600.0,12.3065,12.3539,12.2184,12.3539,1230600.0
2009-05-20 10:30:00,18.24,18.44,18.1,18.11,1627000.0,12.3539,12.4894,12.2591,12.2659,1627000.0
2009-05-20 11:00:00,18.11,18.25,17.97,18.05,1174000.0,12.2659,12.3607,12.171,12.2252,1174000.0
2009-05-20 11:30:00,18.05,18.31,17.79,17.81,1090800.0,12.2252,12.4013,12.0491,12.0627,1090800.0
2009-05-20 12:00:00,17.8,17.82,17.65,17.68,1315200.0,12.0559,12.0694,11.9543,11.9746,1315200.0
2009-05-20 12:30:00,17.68,17.71,17.46,17.46,1054600.0,11.9746,11.9949,11.8256,11.8256,1054600.0
2009-05-20 13:00:00,17.45,17.48,17.23,17.47,993400.0,11.8188,11.8392,11.6698,11.8324,993400.0
2009-05-20 13:30:00,17.47,17.67,17.42,17.59,783000.0,11.8324,11.9678,11.7985,11.9137,783000.0
2009-05-20 14:00:00,17.59,17.6,17.4,17.46,1121000.0,11.9137,11.9204,11.785,11.8256,1121000.0
2009-05-20 14:30:00,17.46,17.5,17.34,17.49,988400.0,11.8256,11.8527,11.7443,11.8459,988400.0
2009-05-20 15:00:00,17.49,17.49,17.16,17.22,1218000.0,11.8459,11.8459,11.6224,11.6631,1218000.0
2009-05-20 15:30:00,17.22,17.3,17.15,17.25,2738200.0,11.6631,11.7172,11.6156,11.6834,2738200.0
2009-05-21 09:30:00,16.95,17.11,16.68,16.79,1793400.0,11.4802,11.5886,11.2973,11.3718,1793400.0
2009-05-21 10:00:00,16.78,17.23,16.76,16.84,1384800.0,11.365,11.6698,11.3515,11.4057,1384800.0
2009-05-21 10:30:00,16.85,16.99,16.75,16.77,516200.0,11.4125,11.5073,11.3447,11.3583,516200.0
2009-05-21 11:00:00,16.76,16.95,16.75,16.86,426600.0,11.3515,11.4802,11.3447,11.4192,426600.0
2009-05-21 11:30:00,16.85,17.11,16.79,17.09,641000.0,11.4125,11.5886,11.3718,11.575,641000.0
2009-05-21 12:00:00,17.09,17.15,17.0,17.0,803800.0,11.575,11.6156,11.5141,11.5141,803800.0
2009-05-21 12:30:00,17.0,17.1,16.9,17.05,659400.0,11.5141,11.5818,11.4463,11.5479,659400.0
2009-05-21 13:00:00,17.04,17.14,16.78,16.84,570000.0,11.5411,11.6089,11.365,11.4057,570000.0
2009-05-21 13:30:00,16.85,16.89,16.75,16.84,682200.0,11.4125,11.4396,11.3447,11.4057,682200.0
2009-05-21 14:00:00,16.83,16.86,16.59,16.7,1143200.0,11.3989,11.4192,11.2364,11.3109,1143200.0
2009-05-21 14:30:00,16.68,16.82,16.6,16.82,826800.0,11.2973,11.3921,11.2431,11.3921,826800.0
2009-05-21 15:00:00,16.81,16.86,16.68,16.74,854400.0,11.3854,11.4192,11.2973,11.338,854400.0
2009-05-21 15:30:00,16.74,17.06,16.74,17.05,1779600.0,11.338,11.5547,11.338,11.5479,1779600.0
2009-05-22 09:30:00,17.16,17.21,16.78,16.88,1365000.0,11.6224,11.6563,11.365,11.4328,1365000.0
2009-05-22 10:00:00,16.89,17.17,16.86,17.11,977600.0,11.4396,11.6292,11.4192,11.5886,977600.0
2009-05-22 10:30:00,17.1,17.29,17.04,17.06,765200.0,11.5818,11.7105,11.5411,11.5547,765200.0
2009-05-22 11:00:00,17.06,17.11,16.82,16.89,723400.0,11.5547,11.5886,11.3921,11.4396,723400.0
2009-05-22 11:30:00,16.9,16.97,16.85,16.93,413400.0,11.4463,11.4937,11.4125,11.4666,413400.0
2009-05-22 12:00:00,16.93,17.13,16.93,17.11,411200.0,11.4666,11.6021,11.4666,11.5886,411200.0
2009-05-22 12:30:00,17.1,17.14,17.0,17.13,361600.0,11.5818,11.6089,11.5141,11.6021,361600.0
2009-05-22 13:00:00,17.11,17.31,17.11,17.25,434800.0,11.5886,11.724,11.5886,11.6834,434800.0
2009-05-22 13:30:00,17.25,17.33,17.14,17.3,501000.0,11.6834,11.7376,11.6089,11.7172,501000.0
2009-05-22 14:00:00,17.3,17.35,17.21,17.28,578400.0,11.7172,11.7511,11.6563,11.7037,578400.0
2009-05-22 14:30:00,17.27,17.47,17.25,17.45,582800.0,11.6969,11.8324,11.6834,11.8188,582800.0
2009-05-22 15:00:00,17.45,17.58,17.4,17.42,973000.0,11.8188,11.9069,11.785,11.7985,973000.0
2009-05-22 15:30:00,17.42,17.5,17.14,17.18,2123200.0,11.7985,11.8527,11.6089,11.636,2123200.0
2009-05-26 09:30:00,17.1,17.45,17.03,17.43,1070000.0,11.5818,11.8188,11.5344,11.8053,1070000.0
2009-05-26 10:00:00,17.43,17.93,17.43,17.8,1506400.0,11.8053,12.1439,11.8053,12.0559,1506400.0
2009-05-26 10:30:00,17.8,18.02,17.8,17.9,617400.0,12.0559,12.2049,12.0559,12.1236,617400.0
2009-05-26 11:00:00,17.9,17.96,17.84,17.9,762200.0,12.1236,12.1643,12.083,12.1236,762200.0
2009-05-26 11:30:00,17.89,18.05,17.88,17.94,675600.0,12.1168,12.2252,12.1101,12.1507,675600.0
2009-05-26 12:00:00,17.95,18.08,17.87,18.06,657800.0,12.1575,12.2455,12.1033,12.232,657800.0
2009-05-26 12:30:00,18.06,18.15,17.91,18.14,687400.0,12.232,12.2929,12.1304,12.2862,687400.0
2009-05-26 13:00:00,18.14,18.21,18.13,18.16,581200.0,12.2862,12.3336,12.2794,12.2997,581200.0
2009-05-26 13:30:00,18.16,18.2,18.1,18.14,699800.0,12.2997,12.3268,12.2591,12.2862,699800.0
2009-05-26 14:00:00,18.15,18.21,18.0,18.01,742000.0,12.2929,12.3336,12.1914,12.1981,742000.0
2009-05-26 14:30:00,18.02,18.16,17.85,17.91,731800.0,12.2049,12.2997,12.0898,12.1304,731800.0
2009-05-26 15:00:00,17.91,18.03,17.86,18.0,939800.0,12.1304,12.2117,12.0965,12.1914,939800.0
2009-05-26 15:30:00,18.0,18.22,17.97,18.18,2339600.0,12.1914,12.3404,12.171,12.3133,2339600.0
2009-05-27 09:30:00,18.06,18.15,17.89,17.99,702800.0,12.232,12.2929,12.1168,12.1846,702800.0
2009-05-27 10:00:00,17.99,18.15,17.83,17.96,715200.0,12.1846,12.2929,12.0762,12.1643,715200.0
2009-05-27 10:30:00,17.97,18.0,17.67,17.83,760400.0,12.171,12.1914,11.9678,12.0762,760400.0
2009-05-27 11:00:00,17.83,17.9,17.7,17.73,842000.0,12.0762,12.1236,11.9882,12.0085,842000.0
2009-05-27 11:30:00,17.74,17.85,17.68,17.75,483600.0,12.0153,12.0898,11.9746,12.022,483600.0
2009-05-27 12:00:00,17.75,17.77,17.7,17.74,651800.0,12.022,12.0356,11.9882,12.0153,651800.0
2009-05-27 12:30:00,17.74,17.75,17.53,17.61,688000.0,12.0153,12.022,11.873,11.9272,688000.0
2009-05-27 13:00:00,17.61,17.73,17.59,17.72,385800.0,11.9272,12.0085,11.9137,12.0017,385800.0
2009-05-27 13:30:00,17.71,17.71,17.32,17.38,914000.0,11.9949,11.9949,11.7308,11.7714,914000.0
2009-05-27 14:00:00,17.37,17.37,17.03,17.11,1170800.0,11.7647,11.7647,11.5344,11.5886,1170800.0
2009-05-27 14:30:00,17.1,17.25,17.08,17.11,1197600.0,11.5818,11.6834,11.5682,11.5886,1197600.0
2009-05-27 15:00:00,17.11,17.18,16.77,16.86,1675400.0,11.5886,11.636,11.3583,11.4192,1675400.0
2009-05-27 15:30:00,16.86,17.04,16.75,16.83,3056200.0,11.4192,11.5411,11.3447,11.3989,3056200.0
2009-05-28 09:30:00,17.07,17.59,17.01,17.55,959000.0,11.5615,11.9137,11.5208,11.8866,959000.0
2009-05-28 10:00:00,17.53,17.54,17.02,17.18,1073000.0,11.873,11.8798,11.5276,11.636,1073000.0
2009-05-28 10:30:00,17.17,17.59,17.17,17.56,872000.0,11.6292,11.9137,11.6292,11.8933,872000.0
2009-05-28 11:00:00,17.57,17.74,17.5,17.72,772800.0,11.9001,12.0153,11.8527,12.0017,772800.0
2009-05-28 11:30:00,17.72,17.8,17.68,17.75,710800.0,12.0017,12.0559,11.9746,12.022,710800.0
2009-05-28 12:00:00,17.75,17.79,17.55,17.62,602000.0,12.022,12.0491,11.8866,11.934,602000.0
2009-05-28 12:30:00,17.61,17.69,17.49,17.52,639200.0,11.9272,11.9814,11.8459,11.8662,639200.0
2009-05-28 13:00:00,17.53,17.91,17.52,17.79,1208200.0,11.873,12.1304,11.8662,12.0491,1208200.0
2009-05-28 13:30:00,17.8,17.88,17.73,17.83,1049600.0,12.0559,12.1101,12.0085,12.0762,1049600.0
2009-05-28 14:00:00,17.83,18.0,17.81,17.92,839000.0,12.0762,12.1914,12.0627,12.1372,839000.0
2009-05-28 14:30:00,17.92,18.0,17.92,17.96,665600.0,12.1372,12.1914,12.1372,12.1643,665600.0
2009-05-28 15:00:00,17.96,18.04,17.85,17.92,1225200.0,12.1643,12.2184,12.0898,12.1372,1225200.0
2009-05-28 15:30:00,17.92,18.05,17.78,17.99,2573800.0,12.1372,12.2252,12.0423,12.1846,2573800.0
2009-05-29 09:30:00,18.05,18.05,17.63,17.67,1037800.0,12.2252,12.2252,11.9408,11.9678,1037800.0
2009-05-29 10:00:00,17.67,17.79,17.45,17.71,1377400.0,11.9678,12.0491,11.8188,11.9949,1377400.0
2009-05-29 10:30:00,17.72,17.75,17.57,17.64,723400.0,12.0017,12.022,11.9001,11.9475,723400.0
2009-05-29 11:00:00,17.65,17.68,17.5,17.5,599200.0,11.9543,11.9746,11.8527,11.8527,599200.0
2009-05-29 11:30:00,17.5,17.5,17.29,17.33,959400.0,11.8527,11.8527,11.7105,11.7376,959400.0
2009-05-29 12:00:00,17.34,17.52,17.34,17.49,563200.0,11.7443,11.8662,11.7443,11.8459,563200.0
2009-05-29 12:30:00,17.49,17.58,17.44,17.48,656600.0,11.8459,11.9069,11.8121,11.8392,656600.0
2009-05-29 13:00:00,17.48,17.57,17.42,17.5,911400.0,11.8392,11.9001,11.7985,11.8527,911400.0
2009-05-29 13:30:00,17.5,17.54,17.33,17.43,960400.0,11.8527,11.8798,11.7376,11.8053,960400.0
2009-05-29 14:00:00,17.42,17.53,17.33,17.33,897200.0,11.7985,11.873,11.7376,11.7376,897200.0
2009-05-29 14:30:00,17.34,17.37,17.2,17.26,953000.0,11.7443,11.7647,11.6495,11.6902,953000.0
2009-05-29 15:00:00,17.26,17.48,17.24,17.44,1224400.0,11.6902,11.8392,11.6766,11.8121,1224400.0
2009-05-29 15:30:00,17.43,17.78,17.35,17.77,2851200.0,11.8053,12.0423,11.7511,12.0356,2851200.0
2009-06-01 09:30:00,18.09,18.72,18.0,18.64,1375200.0,12.2523,12.679,12.1914,12.6248,1375200.0
2009-06-01 10:00:00,18.64,18.81,18.57,18.67,1096400.0,12.6248,12.74,12.5774,12.6451,1096400.0
2009-06-01 10:30:00,18.67,18.77,18.47,18.54,702400.0,12.6451,12.7129,12.5097,12.5571,702400.0
2009-06-01 11:00:00,18.53,18.6,18.46,18.5,554400.0,12.5503,12.5977,12.5029,12.53,554400.0
2009-06-01 11:30:00,18.5,18.56,18.46,18.52,501000.0,12.53,12.5706,12.5029,12.5435,501000.0
2009-06-01 12:00:00,18.51,18.59,18.47,18.5,544400.0,12.5368,12.591,12.5097,12.53,544400.0
2009-06-01 12:30:00,18.49,18.55,18.38,18.41,706200.0,12.5232,12.5639,12.4487,12.469,706200.0
2009-06-01 13:00:00,18.41,18.46,18.32,18.33,859200.0,12.469,12.5029,12.4081,12.4149,859200.0
2009-06-01 13:30:00,18.33,18.47,18.29,18.41,761000.0,12.4149,12.5097,12.3878,12.469,761000.0
2009-06-01 14:00:00,18.41,18.52,18.35,18.35,1437000.0,12.469,12.5435,12.4284,12.4284,1437000.0
2009-06-01 14:30:00,18.35,18.36,18.0,18.16,1297000.0,12.4284,12.4352,12.1914,12.2997,1297000.0
2009-06-01 15:00:00,18.16,18.23,17.92,18.1,1327800.0,12.2997,12.3471,12.1372,12.2591,1327800.0
2009-06-01 15:30:00,18.09,18.34,18.04,18.17,2998800.0,12.2523,12.4216,12.2184,12.3065,2998800.0
2009-06-02 09:30:00,18.24,18.86,18.23,18.56,1600400.0,12.3539,12.7738,12.3471,12.5706,1600400.0
2009-06-02 10:00:00,18.57,18.74,18.3,18.5,1449800.0,12.5774,12.6926,12.3945,12.53,1449800.0
2009-06-02 10:30:00,18.5,18.61,18.37,18.45,809600.0,12.53,12.6045,12.442,12.4961,809600.0
2009-06-02 11:00:00,18.45,18.55,18.29,18.29,609400.0,12.4961,12.5639,12.3878,12.3878,609400.0
2009-06-02 11:30:00,18.29,18.38,18.15,18.31,733800.0,12.3878,12.4487,12.2929,12.4013,733800.0
2009-06-02 12:00:00,18.31,18.49,18.29,18.31,369000.0,12.4013,12.5232,12.3878,12.4013,369000.0
2009-06-02 12:30:00,18.31,18.41,18.28,18.29,328400.0,12.4013,12.469,12.381,12.3878,328400.0
2009-06-02 13:00:00,18.3,18.47,18.29,18.47,556400.0,12.3945,12.5097,12.3878,12.5097,556400.0
2009-06-02 13:30:00,18.46,18.64,18.43,18.57,645600.0,12.5029,12.6248,12.4826,12.5774,645600.0
2009-06-02 14:00:00,18.57,18.63,18.45,18.57,565800.0,12.5774,12.618,12.4961,12.5774,565800.0
2009-06-02 14:30:00,18.57,18.63,18.49,18.59,655800.0,12.5774,12.618,12.5232,12.591,655800.0
2009-06-02 15:00:00,18.6,18.65,18.43,18.47,997000.0,12.5977,12.6316,12.4826,12.5097,997000.0
2009-06-02 15:30:00,18.47,18.53,18.24,18.29,1861000.0,12.5097,12.5503,12.3539,12.3878,1861000.0
2009-06-03 09:30:00,18.23,18.23,17.5,17.51,1919000.0,12.3471,12.3471,11.8527,11.8595,1919000.0
2009-06-03 10:00:00,17.51,17.7,17.2,17.34,1666000.0,11.8595,11.9882,11.6495,11.7443,1666000.0
2009-06-03 10:30:00,17.33,17.47,17.29,17.44,1109000.0,11.7376,11.8324,11.7105,11.8121,1109000.0
2009-06-03 11:00:00,17.44,17.48,17.25,17.34,682200.0,11.8121,11.8392,11.6834,11.7443,682200.0
2009-06-03 11:30:00,17.34,17.36,17.13,17.17,949200.0,11.7443,11.7579,11.6021,11.6292,949200.0
2009-06-03 12:00:00,17.16,17.31,17.1,17.29,803600.0,11.6224,11.724,11.5818,11.7105,803600.0
2009-06-03 12:30:00,17.28,17.31,17.17,17.2,734600.0,11.7037,11.724,11.6292,11.6495,734600.0
2009-06-03 13:00:00,17.18,17.21,17.15,17.17,642200.0,11.636,11.6563,11.6156,11.6292,642200.0
2009-06-03 13:30:00,17.17,17.2,17.0,17.02,947000.0,11.6292,11.6495,11.5141,11.5276,947000.0
2009-06-03 14:00:00,17.02,17.09,16.88,16.9,1036400.0,11.5276,11.575,11.4328,11.4463,1036400.0
2009-06-03 14:30:00,16.9,16.99,16.83,16.98,1106200.0,11.4463,11.5073,11.3989,11.5005,1106200.0
2009-06-03 15:00:00,16.99,17.01,16.82,16.82,1274800.0,11.5073,11.5208,11.3921,11.3921,1274800.0
2009-06-03 15:30:00,16.82,17.15,16.82,17.12,2777400.0,11.3921,11.6156,11.3921,11.5953,2777400.0
2009-06-04 09:30:00,17.44,17.66,17.15,17.25,1205000.0,11.8121,11.9611,11.6156,11.6834,1205000.0
2009-06-04 10:00:00,17.25,17.34,17.11,17.23,866400.0,11.6834,11.7443,11.5886,11.6698,866400.0
2009-06-04 10:30:00,17.23,17.61,17.23,17.58,883800.0,11.6698,11.9272,11.6698,11.9069,883800.0
2009-06-04 11:00:00,17.58,17.61,17.3,17.33,742800.0,11.9069,11.9272,11.7172,11.7376,742800.0
2009-06-04 11:30:00,17.33,17.36,17.17,17.17,506400.0,11.7376,11.7579,11.6292,11.6292,506400.0
2009-06-04 12:00:00,17.17,17.2,16.98,17.15,1303200.0,11.6292,11.6495,11.5005,11.6156,1303200.0
2009-06-04 12:30:00,17.16,17.3,17.15,17.28,665600.0,11.6224,11.7172,11.6156,11.7037,665600.0
2009-06-04 13:00:00,17.28,17.42,17.28,17.37,802800.0,11.7037,11.7985,11.7037,11.7647,802800.0
2009-06-04 13:30:00,17.37,17.46,17.28,17.32,1006800.0,11.7647,11.8256,11.7037,11.7308,1006800.0
2009-06-04 14:00:00,17.32,17.37,17.25,17.27,768800.0,11.7308,11.7647,11.6834,11.6969,768800.0
2009-06-04 14:30:00,17.27,17.29,17.12,17.21,875000.0,11.6969,11.7105,11.5953,11.6563,875000.0
2009-06-04 15:00:00,17.21,17.21,17.02,17.03,1168200.0,11.6563,11.6563,11.5276,11.5344,1168200.0
2009-06-04 15:30:00,17.03,17.23,16.94,17.1,2978600.0,11.5344,11.6698,11.4734,11.5818,2978600.0
2009-06-05 09:30:00,17.63,17.63,17.19,17.27,1556000.0,11.9408,11.9408,11.6427,11.6969,1556000.0
2009-06-05 10:00:00,17.29,17.33,17.09,17.15,1467000.0,11.7105,11.7376,11.575,11.6156,1467000.0
2009-06-05 10:30:00,17.14,17.17,16.95,17.08,1003600.0,11.6089,11.6292,11.4802,11.5682,1003600.0
2009-06-05 11:00:00,17.08,17.11,16.95,17.03,648200.0,11.5682,11.5886,11.4802,11.5344,648200.0
2009-06-05 11:30:00,17.02,17.02,16.91,16.91,687400.0,11.5276,11.5276,11.4531,11.4531,687400.0
2009-06-05 12:00:00,16.91,16.91,16.8,16.88,905600.0,11.4531,11.4531,11.3786,11.4328,905600.0
2009-06-05 12:30:00,16.89,16.91,16.82,16.89,536600.0,11.4396,11.4531,11.3921,11.4396,536600.0
2009-06-05 13:00:00,16.89,16.9,16.78,16.81,649400.0,11.4396,11.4463,11.365,11.3854,649400.0
2009-06-05 13:30:00,16.81,16.81,16.65,16.67,776000.0,11.3854,11.3854,11.277,11.2905,776000.0
2009-06-05 14:00:00,16.68,16.71,16.5,16.64,905200.0,11.2973,11.3176,11.1754,11.2702,905200.0
2009-06-05 14:30:00,16.63,16.75,16.54,16.75,780800.0,11.2635,11.3447,11.2025,11.3447,780800.0
2009-06-05 15:00:00,16.75,16.81,16.67,16.72,1064000.0,11.3447,11.3854,11.2905,11.3244,1064000.0
2009-06-05 15:30:00,16.72,16.79,16.67,16.75,2150200.0,11.3244,11.3718,11.2905,11.3447,2150200.0
2009-06-08 09:30:00,16.64,16.77,16.41,16.58,898400.0,11.2702,11.3583,11.1144,11.2296,898400.0
2009-06-08 10:00:00,16.56,16.75,16.53,16.75,1092200.0,11.216,11.3447,11.1957,11.3447,1092200.0
2009-06-08 10:30:00,16.75,16.8,16.68,16.73,1381200.0,11.3447,11.3786,11.2973,11.3312,1381200.0
2009-06-08 11:00:00,16.73,16.77,16.59,16.64,699400.0,11.3312,11.3583,11.2364,11.2702,699400.0
2009-06-08 11:30:00,16.64,16.75,16.62,16.74,345400.0,11.2702,11.3447,11.2567,11.338,345400.0
2009-06-08 12:00:00,16.74,16.74,16.57,16.68,391600.0,11.338,11.338,11.2228,11.2973,391600.0
2009-06-08 12:30:00,16.67,16.71,16.62,16.68,302000.0,11.2905,11.3176,11.2567,11.2973,302000.0
2009-06-08 13:00:00,16.68,16.75,16.62,16.67,557200.0,11.2973,11.3447,11.2567,11.2905,557200.0
2009-06-08 13:30:00,16.67,16.7,16.59,16.65,439000.0,11.2905,11.3109,11.2364,11.277,439000.0
2009-06-08 14:00:00,16.65,16.68,16.63,16.68,537200.0,11.277,11.2973,11.2635,11.2973,537200.0
2009-06-08 14:30:00,16.68,16.76,16.67,16.75,628400.0,11.2973,11.3515,11.2905,11.3447,628400.0
2009-06-08 15:00:00,16.75,16.97,16.69,16.91,1074600.0,11.3447,11.4937,11.3041,11.4531,1074600.0
2009-06-08 15:30:00,16.91,17.08,16.86,16.86,1862200.0,11.4531,11.5682,11.4192,11.4192,1862200.0
2009-06-09 09:30:00,16.92,17.0,16.51,16.55,1331000.0,11.4599,11.5141,11.1822,11.2093,1331000.0
2009-06-09 10:00:00,16.55,16.8,16.54,16.77,780800.0,11.2093,11.3786,11.2025,11.3583,780800.0
2009-06-09 10:30:00,16.77,16.85,16.73,16.79,503000.0,11.3583,11.4125,11.3312,11.3718,503000.0
2009-06-09 11:00:00,16.78,16.93,16.75,16.92,495800.0,11.365,11.4666,11.3447,11.4599,495800.0
2009-06-09 11:30:00,16.92,16.96,16.83,16.89,438600.0,11.4599,11.487,11.3989,11.4396,438600.0
2009-06-09 12:00:00,16.9,16.98,16.83,16.97,357000.0,11.4463,11.5005,11.3989,11.4937,357000.0
2009-06-09 12:30:00,16.97,17.0,16.93,16.95,418600.0,11.4937,11.5141,11.4666,11.4802,418600.0
2009-06-09 13:00:00,16.95,16.97,16.85,16.89,530600.0,11.4802,11.4937,11.4125,11.4396,530600.0
2009-06-09 13:30:00,16.89,16.9,16.8,16.86,283400.0,11.4396,11.4463,11.3786,11.4192,283400.0
2009-06-09 14:00:00,16.86,16.96,16.82,16.9,649800.0,11.4192,11.487,11.3921,11.4463,649800.0
2009-06-09 14:30:00,16.9,16.95,16.83,16.92,724600.0,11.4463,11.4802,11.3989,11.4599,724600.0
2009-06-09 15:00:00,16.92,16.98,16.86,16.93,793400.0,11.4599,11.5005,11.4192,11.4666,793400.0
2009-06-09 15:30:00,16.92,16.96,16.84,16.85,1420400.0,11.4599,11.487,11.4057,11.4125,1420400.0
2009-06-10 09:30:00,17.1,17.13,16.89,17.07,870600.0,11.5818,11.6021,11.4396,11.5615,870600.0
2009-06-10 10:00:00,17.07,17.07,16.96,17.0,620400.0,11.5615,11.5615,11.487,11.5141,620400.0
2009-06-10 10:30:00,17.0,17.04,16.95,17.03,622000.0,11.5141,11.5411,11.4802,11.5344,622000.0
2009-06-10 11:00:00,17.03,17.04,16.95,16.99,1017200.0,11.5344,11.5411,11.4802,11.5073,1017200.0
2009-06-10 11:30:00,16.99,17.0,16.97,16.99,286000.0,11.5073,11.5141,11.4937,11.5073,286000.0
2009-06-10 12:00:00,16.99,17.0,16.82,16.9,611400.0,11.5073,11.5141,11.3921,11.4463,611400.0
2009-06-10 12:30:00,16.91,17.0,16.9,16.97,243200.0,11.4531,11.5141,11.4463,11.4937,243200.0
2009-06-10 13:00:00,16.96,16.96,16.68,16.78,801600.0,11.487,11.487,11.2973,11.365,801600.0
2009-06-10 13:30:00,16.77,16.83,16.65,16.82,579800.0,11.3583,11.3989,11.277,11.3921,579800.0
2009-06-10 14:00:00,16.82,16.83,16.7,16.73,684200.0,11.3921,11.3989,11.3109,11.3312,684200.0
2009-06-10 14:30:00,16.74,16.8,16.68,16.76,371600.0,11.338,11.3786,11.2973,11.3515,371600.0
2009-06-10 15:00:00,16.77,16.77,16.57,16.61,692400.0,11.3583,11.3583,11.2228,11.2499,692400.0
2009-06-10 15:30:00,16.61,16.78,16.61,16.77,1534800.0,11.2499,11.365,11.2499,11.3583,1534800.0
2009-06-11 09:30:00,16.8,17.18,16.58,17.07,723800.0,11.3786,11.636,11.2296,11.5615,723800.0
2009-06-11 10:00:00,17.08,17.13,16.89,16.96,355600.0,11.5682,11.6021,11.4396,11.487,355600.0
2009-06-11 10:30:00,16.96,17.13,16.88,17.06,415800.0,11.487,11.6021,11.4328,11.5547,415800.0
2009-06-11 11:00:00,17.06,17.2,17.05,17.19,467000.0,11.5547,11.6495,11.5479,11.6427,467000.0
2009-06-11 11:30:00,17.19,17.19,17.1,17.1,298000.0,11.6427,11.6427,11.5818,11.5818,298000.0
2009-06-11 12:00:00,17.1,17.17,17.08,17.16,246400.0,11.5818,11.6292,11.5682,11.6224,246400.0
2009-06-11 12:30:00,17.15,17.18,17.05,17.06,269600.0,11.6156,11.636,11.5479,11.5547,269600.0
2009-06-11 13:00:00,17.06,17.17,17.0,17.16,504400.0,11.5547,11.6292,11.5141,11.6224,504400.0
2009-06-11 13:30:00,17.16,17.24,17.08,17.21,595200.0,11.6224,11.6766,11.5682,11.6563,595200.0
2009-06-11 14:00:00,17.21,17.3,17.1,17.3,664000.0,11.6563,11.7172,11.5818,11.7172,664000.0
2009-06-11 14:30:00,17.3,17.3,17.08,17.11,605000.0,11.7172,11.7172,11.5682,11.5886,605000.0
2009-06-11 15:00:00,17.11,17.17,17.0,17.01,436200.0,11.5886,11.6292,11.5141,11.5208,436200.0
2009-06-11 15:30:00,17.0,17.08,16.86,16.91,1505400.0,11.5141,11.5682,11.4192,11.4531,1505400.0
2009-06-12 09:30:00,16.77,16.86,16.31,16.43,937400.0,11.3583,11.4192,11.0467,11.128,937400.0
2009-06-12 10:00:00,16.43,16.59,16.38,16.45,484200.0,11.128,11.2364,11.0941,11.1415,484200.0
2009-06-12 10:30:00,16.45,16.54,16.41,16.45,417600.0,11.1415,11.2025,11.1144,11.1415,417600.0
2009-06-12 11:00:00,16.45,16.53,16.45,16.5,331200.0,11.1415,11.1957,11.1415,11.1754,331200.0
2009-06-12 11:30:00,16.5,16.55,16.46,16.5,292400.0,11.1754,11.2093,11.1483,11.1754,292400.0
2009-06-12 12:00:00,16.5,16.5,16.43,16.43,460600.0,11.1754,11.1754,11.128,11.128,460600.0
2009-06-12 12:30:00,16.43,16.45,16.38,16.4,376800.0,11.128,11.1415,11.0941,11.1077,376800.0
2009-06-12 13:00:00,16.4,16.43,16.31,16.33,450400.0,11.1077,11.128,11.0467,11.0603,450400.0
2009-06-12 13:30:00,16.33,16.38,16.3,16.36,291600.0,11.0603,11.0941,11.0399,11.0806,291600.0
2009-06-12 14:00:00,16.36,16.36,16.25,16.28,569400.0,11.0806,11.0806,11.0061,11.0264,569400.0
2009-06-12 14:30:00,16.29,16.44,16.28,16.4,410800.0,11.0332,11.1348,11.0264,11.1077,410800.0
2009-06-12 15:00:00,16.4,16.46,16.38,16.4,520600.0,11.1077,11.1483,11.0941,11.1077,520600.0
2009-06-12 15:30:00,16.41,16.44,16.31,16.44,1558000.0,11.1144,11.1348,11.0467,11.1348,1558000.0
2009-06-15 09:30:00,16.25,16.29,15.86,16.13,1164000.0,11.0061,11.0332,10.7419,10.9248,1164000.0
2009-06-15 10:00:00,16.13,16.15,15.91,16.07,573800.0,10.9248,10.9384,10.7758,10.8842,573800.0
2009-06-15 10:30:00,16.07,16.17,15.95,16.11,509600.0,10.8842,10.9519,10.8029,10.9113,509600.0
2009-06-15 11:00:00,16.11,16.13,15.96,16.03,494400.0,10.9113,10.9248,10.8097,10.8571,494400.0
2009-06-15 11:30:00,16.04,16.13,16.04,16.08,286600.0,10.8638,10.9248,10.8638,10.8909,286600.0
2009-06-15 12:00:00,16.08,16.09,15.92,15.94,370400.0,10.8909,10.8977,10.7826,10.7961,370400.0
2009-06-15 12:30:00,15.94,16.06,15.93,15.99,224200.0,10.7961,10.8774,10.7893,10.83,224200.0
2009-06-15 13:00:00,15.98,15.99,15.79,15.81,519200.0,10.8232,10.83,10.6945,10.7081,519200.0
2009-06-15 13:30:00,15.8,15.81,15.75,15.77,374200.0,10.7013,10.7081,10.6674,10.681,374200.0
2009-06-15 14:00:00,15.77,15.87,15.76,15.87,297000.0,10.681,10.7487,10.6742,10.7487,297000.0
2009-06-15 14:30:00,15.86,15.87,15.77,15.83,424000.0,10.7419,10.7487,10.681,10.7216,424000.0
2009-06-15 15:00:00,15.83,15.92,15.78,15.83,663200.0,10.7216,10.7826,10.6878,10.7216,663200.0
2009-06-15 15:30:00,15.84,15.91,15.79,15.84,1746000.0,10.7284,10.7758,10.6945,10.7284,1746000.0
2009-06-16 09:30:00,15.92,16.04,15.75,15.94,468800.0,10.7826,10.8638,10.6674,10.7961,468800.0
2009-06-16 10:00:00,15.94,16.02,15.9,16.01,323400.0,10.7961,10.8503,10.769,10.8435,323400.0
2009-06-16 10:30:00,16.0,16.06,15.94,15.99,307600.0,10.8368,10.8774,10.7961,10.83,307600.0
2009-06-16 11:00:00,15.99,16.05,15.97,16.04,333600.0,10.83,10.8706,10.8164,10.8638,333600.0
2009-06-16 11:30:00,16.05,16.13,15.93,15.94,326000.0,10.8706,10.9248,10.7893,10.7961,326000.0
2009-06-16 12:00:00,15.94,16.0,15.91,15.99,266400.0,10.7961,10.8368,10.7758,10.83,266400.0
2009-06-16 12:30:00,15.99,15.99,15.78,15.83,433000.0,10.83,10.83,10.6878,10.7216,433000.0
2009-06-16 13:00:00,15.82,15.93,15.77,15.93,582800.0,10.7148,10.7893,10.681,10.7893,582800.0
2009-06-16 13:30:00,15.93,15.97,15.84,15.84,487800.0,10.7893,10.8164,10.7284,10.7284,487800.0
2009-06-16 14:00:00,15.84,15.84,15.7,15.75,432000.0,10.7284,10.7284,10.6336,10.6674,432000.0
2009-06-16 14:30:00,15.75,15.88,15.74,15.79,587800.0,10.6674,10.7555,10.6607,10.6945,587800.0
2009-06-16 15:00:00,15.79,15.88,15.67,15.74,686000.0,10.6945,10.7555,10.6132,10.6607,686000.0
2009-06-16 15:30:00,15.74,15.81,15.63,15.65,1351800.0,10.6607,10.7081,10.5862,10.5997,1351800.0
2009-06-17 09:30:00,15.59,15.66,14.67,14.69,2302000.0,10.5591,10.6065,9.936,9.9495,2302000.0
2009-06-17 10:00:00,14.68,15.11,14.42,14.78,2644400.0,9.9427,10.234,9.7666,10.0105,2644400.0
2009-06-17 10:30:00,14.78,14.88,14.72,14.83,1226200.0,10.0105,10.0782,9.9698,10.0443,1226200.0
2009-06-17 11:00:00,14.83,14.95,14.72,14.87,768000.0,10.0443,10.1256,9.9698,10.0714,768000.0
2009-06-17 11:30:00,14.87,14.88,14.69,14.8,532600.0,10.0714,10.0782,9.9495,10.024,532600.0
2009-06-17 12:00:00,14.8,15.06,14.79,15.01,402000.0,10.024,10.2001,10.0172,10.1662,402000.0
2009-06-17 12:30:00,15.0,15.01,14.85,14.93,353400.0,10.1595,10.1662,10.0579,10.112,353400.0
2009-06-17 13:00:00,14.92,14.99,14.87,14.99,363200.0,10.1053,10.1527,10.0714,10.1527,363200.0
2009-06-17 13:30:00,14.99,15.09,14.97,15.01,541000.0,10.1527,10.2204,10.1391,10.1662,541000.0
2009-06-17 14:00:00,15.0,15.13,14.99,15.1,434800.0,10.1595,10.2475,10.1527,10.2272,434800.0
2009-06-17 14:30:00,15.1,15.12,14.91,14.98,576800.0,10.2272,10.2407,10.0985,10.1459,576800.0
2009-06-17 15:00:00,14.98,15.02,14.85,14.87,873200.0,10.1459,10.173,10.0579,10.0714,873200.0
2009-06-17 15:30:00,14.87,14.99,14.81,14.86,1871400.0,10.0714,10.1527,10.0308,10.0646,1871400.0
2009-06-18 09:30:00,14.9,15.24,14.88,15.1,1138400.0,10.0917,10.322,10.0782,10.2272,1138400.0
2009-06-18 10:00:00,15.11,15.24,15.11,15.12,620000.0,10.234,10.322,10.234,10.2407,620000.0
2009-06-18 10:30:00,15.11,15.14,14.97,15.02,443600.0,10.234,10.2543,10.1391,10.173,443600.0
2009-06-18 11:00:00,15.03,15.21,15.03,15.13,329400.0,10.1798,10.3017,10.1798,10.2475,329400.0
2009-06-18 11:30:00,15.13,15.13,15.01,15.12,181000.0,10.2475,10.2475,10.1662,10.2407,181000.0
2009-06-18 12:00:00,15.12,15.13,15.06,15.09,154200.0,10.2407,10.2475,10.2001,10.2204,154200.0
2009-06-18 12:30:00,15.09,15.12,15.09,15.12,152600.0,10.2204,10.2407,10.2204,10.2407,152600.0
2009-06-18 13:00:00,15.12,15.13,15.02,15.07,246200.0,10.2407,10.2475,10.173,10.2069,246200.0
2009-06-18 13:30:00,15.08,15.11,15.04,15.04,230000.0,10.2136,10.234,10.1866,10.1866,230000.0
2009-06-18 14:00:00,15.04,15.13,15.02,15.1,536200.0,10.1866,10.2475,10.173,10.2272,536200.0
2009-06-18 14:30:00,15.11,15.15,15.07,15.13,443400.0,10.234,10.2611,10.2069,10.2475,443400.0
2009-06-18 15:00:00,15.14,15.31,15.13,15.28,1031600.0,10.2543,10.3694,10.2475,10.3491,1031600.0
2009-06-18 15:30:00,15.28,15.35,15.07,15.26,1977600.0,10.3491,10.3965,10.2069,10.3356,1977600.0
2009-06-19 09:30:00,15.49,15.61,15.3,15.33,2611600.0,10.4913,10.5726,10.3626,10.383,2611600.0
2009-06-19 10:00:00,15.34,15.47,15.28,15.47,333800.0,10.3897,10.4778,10.3491,10.4778,333800.0
2009-06-19 10:30:00,15.47,15.61,15.47,15.59,413400.0,10.4778,10.5726,10.4778,10.5591,413400.0
2009-06-19 11:00:00,15.59,15.62,15.49,15.5,330600.0,10.5591,10.5794,10.4913,10.4981,330600.0
2009-06-19 11:30:00,15.49,15.53,15.49,15.53,266400.0,10.4913,10.5184,10.4913,10.5184,266400.0
2009-06-19 12:00:00,15.53,15.55,15.46,15.49,296200.0,10.5184,10.532,10.471,10.4913,296200.0
2009-06-19 12:30:00,15.49,15.55,15.44,15.51,215800.0,10.4913,10.532,10.4575,10.5049,215800.0
2009-06-19 13:00:00,15.51,15.6,15.51,15.57,218400.0,10.5049,10.5658,10.5049,10.5455,218400.0
2009-06-19 13:30:00,15.57,15.62,15.49,15.49,312600.0,10.5455,10.5794,10.4913,10.4913,312600.0
2009-06-19 14:00:00,15.49,15.49,15.29,15.36,419600.0,10.4913,10.4913,10.3559,10.4033,419600.0
2009-06-19 14:30:00,15.36,15.47,15.36,15.47,323200.0,10.4033,10.4778,10.4033,10.4778,323200.0
2009-06-19 15:00:00,15.47,15.65,15.41,15.65,671600.0,10.4778,10.5997,10.4372,10.5997,671600.0
2009-06-19 15:30:00,15.65,15.66,15.47,15.53,1675600.0,10.5997,10.6065,10.4778,10.5184,1675600.0
2009-06-22 09:30:00,15.35,15.35,14.83,14.86,923200.0,10.3965,10.3965,10.0443,10.0646,923200.0
2009-06-22 10:00:00,14.86,14.99,14.76,14.98,640200.0,10.0646,10.1527,9.9969,10.1459,640200.0
2009-06-22 10:30:00,14.97,14.97,14.86,14.91,580800.0,10.1391,10.1391,10.0646,10.0985,580800.0
2009-06-22 11:00:00,14.91,15.11,14.88,15.05,531600.0,10.0985,10.234,10.0782,10.1933,531600.0
2009-06-22 11:30:00,15.05,15.07,14.88,14.9,345000.0,10.1933,10.2069,10.0782,10.0917,345000.0
2009-06-22 12:00:00,14.9,14.99,14.86,14.95,437400.0,10.0917,10.1527,10.0646,10.1256,437400.0
2009-06-22 12:30:00,14.95,14.97,14.87,14.91,174200.0,10.1256,10.1391,10.0714,10.0985,174200.0
2009-06-22 13:00:00,14.91,14.92,14.85,14.88,217400.0,10.0985,10.1053,10.0579,10.0782,217400.0
2009-06-22 13:30:00,14.88,14.97,14.88,14.9,319400.0,10.0782,10.1391,10.0782,10.0917,319400.0
2009-06-22 14:00:00,14.91,14.91,14.81,14.81,414800.0,10.0985,10.0985,10.0308,10.0308,414800.0
2009-06-22 14:30:00,14.81,14.9,14.79,14.88,541000.0,10.0308,10.0917,10.0172,10.0782,541000.0
2009-06-22 15:00:00,14.88,14.91,14.78,14.79,697600.0,10.0782,10.0985,10.0105,10.0172,697600.0
2009-06-22 15:30:00,14.78,14.87,14.61,14.63,2489000.0,10.0105,10.0714,9.8953,9.9089,2489000.0
2009-06-23 09:30:00,14.71,14.98,14.63,14.88,722800.0,9.963,10.1459,9.9089,10.0782,722800.0
2009-06-23 10:00:00,14.88,14.92,14.67,14.67,547000.0,10.0782,10.1053,9.936,9.936,547000.0
2009-06-23 10:30:00,14.69,14.76,14.61,14.72,518000.0,9.9495,9.9969,9.8953,9.9698,518000.0
2009-06-23 11:00:00,14.72,14.76,14.59,14.74,470800.0,9.9698,9.9969,9.8818,9.9834,470800.0
2009-06-23 11:30:00,14.74,15.01,14.73,14.99,514200.0,9.9834,10.1662,9.9766,10.1527,514200.0
2009-06-23 12:00:00,14.99,15.1,14.99,15.08,601200.0,10.1527,10.2272,10.1527,10.2136,601200.0
2009-06-23 12:30:00,15.08,15.21,15.06,15.19,666400.0,10.2136,10.3017,10.2001,10.2881,666400.0
2009-06-23 13:00:00,15.18,15.3,15.14,15.15,493800.0,10.2814,10.3626,10.2543,10.2611,493800.0
2009-06-23 13:30:00,15.15,15.2,15.09,15.12,457600.0,10.2611,10.2949,10.2204,10.2407,457600.0
2009-06-23 14:00:00,15.11,15.21,15.1,15.14,383800.0,10.234,10.3017,10.2272,10.2543,383800.0
2009-06-23 14:30:00,15.15,15.15,15.03,15.05,463000.0,10.2611,10.2611,10.1798,10.1933,463000.0
2009-06-23 15:00:00,15.05,15.06,14.96,15.04,528400.0,10.1933,10.2001,10.1324,10.1866,528400.0
2009-06-23 15:30:00,15.04,15.1,14.93,15.05,1609200.0,10.1866,10.2272,10.112,10.1933,1609200.0
2009-06-24 09:30:00,15.41,15.47,15.17,15.47,598400.0,10.4372,10.4778,10.2746,10.4778,598400.0
2009-06-24 10:00:00,15.47,15.6,15.4,15.59,845200.0,10.4778,10.5658,10.4304,10.5591,845200.0
2009-06-24 10:30:00,15.59,15.81,15.58,15.78,786400.0,10.5591,10.7081,10.5523,10.6878,786400.0
2009-06-24 11:00:00,15.78,15.86,15.7,15.74,595800.0,10.6878,10.7419,10.6336,10.6607,595800.0
2009-06-24 11:30:00,15.74,15.76,15.65,15.67,320000.0,10.6607,10.6742,10.5997,10.6132,320000.0
2009-06-24 12:00:00,15.67,15.7,15.65,15.69,259400.0,10.6132,10.6336,10.5997,10.6268,259400.0
2009-06-24 12:30:00,15.69,15.7,15.61,15.63,353600.0,10.6268,10.6336,10.5726,10.5862,353600.0
2009-06-24 13:00:00,15.63,15.73,15.63,15.72,272800.0,10.5862,10.6539,10.5862,10.6471,272800.0
2009-06-24 13:30:00,15.72,15.74,15.66,15.72,378200.0,10.6471,10.6607,10.6065,10.6471,378200.0
2009-06-24 14:00:00,15.72,15.77,15.55,15.61,625400.0,10.6471,10.681,10.532,10.5726,625400.0
2009-06-24 14:30:00,15.6,15.63,15.4,15.47,756400.0,10.5658,10.5862,10.4304,10.4778,756400.0
2009-06-24 15:00:00,15.47,15.53,15.35,15.51,737200.0,10.4778,10.5184,10.3965,10.5049,737200.0
2009-06-24 15:30:00,15.51,15.52,15.35,15.51,1222400.0,10.5049,10.5117,10.3965,10.5049,1222400.0
2009-06-25 09:30:00,15.54,15.68,15.24,15.51,863200.0,10.5252,10.62,10.322,10.5049,863200.0
2009-06-25 10:00:00,15.51,15.71,15.47,15.65,572200.0,10.5049,10.6403,10.4778,10.5997,572200.0
2009-06-25 10:30:00,15.64,15.69,15.6,15.67,568800.0,10.5929,10.6268,10.5658,10.6132,568800.0
2009-06-25 11:00:00,15.68,15.86,15.64,15.86,506800.0,10.62,10.7419,10.5929,10.7419,506800.0
2009-06-25 11:30:00,15.87,15.9,15.74,15.9,416000.0,10.7487,10.769,10.6607,10.769,416000.0
2009-06-25 12:00:00,15.9,15.97,15.89,15.92,330800.0,10.769,10.8164,10.7623,10.7826,330800.0
2009-06-25 12:30:00,15.93,15.95,15.81,15.84,264000.0,10.7893,10.8029,10.7081,10.7284,264000.0
2009-06-25 13:00:00,15.83,15.97,15.81,15.94,452600.0,10.7216,10.8164,10.7081,10.7961,452600.0
2009-06-25 13:30:00,15.94,15.97,15.83,15.88,280200.0,10.7961,10.8164,10.7216,10.7555,280200.0
2009-06-25 14:00:00,15.89,15.9,15.75,15.83,216200.0,10.7623,10.769,10.6674,10.7216,216200.0
2009-06-25 14:30:00,15.83,15.85,15.71,15.78,391200.0,10.7216,10.7352,10.6403,10.6878,391200.0
2009-06-25 15:00:00,15.78,15.86,15.75,15.81,475000.0,10.6878,10.7419,10.6674,10.7081,475000.0
2009-06-25 15:30:00,15.81,15.99,15.72,15.97,1609400.0,10.7081,10.83,10.6471,10.8164,1609400.0
2009-06-26 09:30:00,15.77,15.98,15.66,15.85,596800.0,10.681,10.8232,10.6065,10.7352,596800.0
2009-06-26 10:00:00,15.84,15.9,15.71,15.77,302800.0,10.7284,10.769,10.6403,10.681,302800.0
2009-06-26 10:30:00,15.77,15.81,15.72,15.8,262200.0,10.681,10.7081,10.6471,10.7013,262200.0
2009-06-26 11:00:00,15.8,15.86,15.75,15.83,228600.0,10.7013,10.7419,10.6674,10.7216,228600.0
2009-06-26 11:30:00,15.83,15.84,15.72,15.78,125000.0,10.7216,10.7284,10.6471,10.6878,125000.0
2009-06-26 12:00:00,15.78,15.84,15.74,15.77,155800.0,10.6878,10.7284,10.6607,10.681,155800.0
2009-06-26 12:30:00,15.77,15.88,15.76,15.87,187800.0,10.681,10.7555,10.6742,10.7487,187800.0
2009-06-26 13:00:00,15.87,15.88,15.8,15.81,149600.0,10.7487,10.7555,10.7013,10.7081,149600.0
2009-06-26 13:30:00,15.81,15.82,15.72,15.79,207600.0,10.7081,10.7148,10.6471,10.6945,207600.0
2009-06-26 14:00:00,15.79,15.84,15.71,15.82,215800.0,10.6945,10.7284,10.6403,10.7148,215800.0
2009-06-26 14:30:00,15.83,15.92,15.81,15.92,334000.0,10.7216,10.7826,10.7081,10.7826,334000.0
2009-06-26 15:00:00,15.92,15.97,15.86,15.88,324400.0,10.7826,10.8164,10.7419,10.7555,324400.0
2009-06-26 15:30:00,15.88,16.02,15.87,15.9,1120600.0,10.7555,10.8503,10.7487,10.769,1120600.0
2009-06-29 09:30:00,15.98,15.98,15.75,15.86,465800.0,10.8232,10.8232,10.6674,10.7419,465800.0
2009-06-29 10:00:00,15.85,15.99,15.82,15.99,268000.0,10.7352,10.83,10.7148,10.83,268000.0
2009-06-29 10:30:00,15.99,16.11,15.97,16.02,308800.0,10.83,10.9113,10.8164,10.8503,308800.0
2009-06-29 11:00:00,16.0,16.04,15.97,15.99,221200.0,10.8368,10.8638,10.8164,10.83,221200.0
2009-06-29 11:30:00,15.99,16.06,15.96,16.02,193200.0,10.83,10.8774,10.8097,10.8503,193200.0
2009-06-29 12:00:00,16.02,16.06,15.93,16.04,327600.0,10.8503,10.8774,10.7893,10.8638,327600.0
2009-06-29 12:30:00,16.04,16.05,15.99,15.99,116200.0,10.8638,10.8706,10.83,10.83,116200.0
2009-06-29 13:00:00,15.99,16.02,15.95,15.97,664800.0,10.83,10.8503,10.8029,10.8164,664800.0
2009-06-29 13:30:00,15.97,16.0,15.94,15.97,287200.0,10.8164,10.8368,10.7961,10.8164,287200.0
2009-06-29 14:00:00,15.97,15.99,15.93,15.97,317800.0,10.8164,10.83,10.7893,10.8164,317800.0
2009-06-29 14:30:00,15.97,15.99,15.9,15.93,347800.0,10.8164,10.83,10.769,10.7893,347800.0
2009-06-29 15:00:00,15.93,15.97,15.91,15.95,364800.0,10.7893,10.8164,10.7758,10.8029,364800.0
2009-06-29 15:30:00,15.95,15.98,15.88,15.92,1631800.0,10.8029,10.8232,10.7555,10.7826,1631800.0
2009-06-30 09:30:00,15.87,15.94,15.58,15.62,673800.0,10.7487,10.7961,10.5523,10.5794,673800.0
2009-06-30 10:00:00,15.61,15.61,15.35,15.45,672400.0,10.5726,10.5726,10.3965,10.4642,672400.0
2009-06-30 10:30:00,15.45,15.45,15.3,15.38,659000.0,10.4642,10.4642,10.3626,10.4168,659000.0
2009-06-30 11:00:00,15.38,15.56,15.38,15.53,306600.0,10.4168,10.5387,10.4168,10.5184,306600.0
2009-06-30 11:30:00,15.52,15.52,15.4,15.49,227600.0,10.5117,10.5117,10.4304,10.4913,227600.0
2009-06-30 12:00:00,15.51,15.62,15.49,15.59,245800.0,10.5049,10.5794,10.4913,10.5591,245800.0
2009-06-30 12:30:00,15.58,15.63,15.58,15.63,164600.0,10.5523,10.5862,10.5523,10.5862,164600.0
2009-06-30 13:00:00,15.63,15.63,15.54,15.61,278800.0,10.5862,10.5862,10.5252,10.5726,278800.0
2009-06-30 13:30:00,15.61,15.66,15.59,15.6,229000.0,10.5726,10.6065,10.5591,10.5658,229000.0
2009-06-30 14:00:00,15.6,15.67,15.58,15.63,368200.0,10.5658,10.6132,10.5523,10.5862,368200.0
2009-06-30 14:30:00,15.63,15.69,15.59,15.59,421000.0,10.5862,10.6268,10.5591,10.5591,421000.0
2009-06-30 15:00:00,15.6,15.62,15.53,15.58,661800.0,10.5658,10.5794,10.5184,10.5523,661800.0
2009-06-30 15:30:00,15.58,15.65,15.54,15.57,2021200.0,10.5523,10.5997,10.5252,10.5455,2021200.0
2009-07-01 09:30:00,15.62,15.85,15.58,15.71,677600.0,10.5794,10.7352,10.5523,10.6403,677600.0
2009-07-01 10:00:00,15.72,15.74,15.54,15.7,812000.0,10.6471,10.6607,10.5252,10.6336,812000.0
2009-07-01 10:30:00,15.7,15.71,15.58,15.63,435800.0,10.6336,10.6403,10.5523,10.5862,435800.0
2009-07-01 11:00:00,15.64,15.78,15.64,15.7,369800.0,10.5929,10.6878,10.5929,10.6336,369800.0
2009-07-01 11:30:00,15.69,15.72,15.67,15.72,308800.0,10.6268,10.6471,10.6132,10.6471,308800.0
2009-07-01 12:00:00,15.73,15.74,15.65,15.71,403600.0,10.6539,10.6607,10.5997,10.6403,403600.0
2009-07-01 12:30:00,15.71,15.74,15.68,15.69,181400.0,10.6403,10.6607,10.62,10.6268,181400.0
2009-07-01 13:00:00,15.69,15.72,15.63,15.67,319200.0,10.6268,10.6471,10.5862,10.6132,319200.0
2009-07-01 13:30:00,15.67,15.71,15.63,15.7,270400.0,10.6132,10.6403,10.5862,10.6336,270400.0
2009-07-01 14:00:00,15.7,15.71,15.65,15.67,373400.0,10.6336,10.6403,10.5997,10.6132,373400.0
2009-07-01 14:30:00,15.67,15.71,15.64,15.69,414200.0,10.6132,10.6403,10.5929,10.6268,414200.0
2009-07-01 15:00:00,15.69,15.76,15.67,15.68,676400.0,10.6268,10.6742,10.6132,10.62,676400.0
2009-07-01 15:30:00,15.68,15.75,15.6,15.64,1287200.0,10.62,10.6674,10.5658,10.5929,1287200.0
2009-07-02 09:30:00,15.52,15.58,15.01,15.27,748200.0,10.5117,10.5523,10.1662,10.3423,748200.0
2009-07-02 10:00:00,15.28,15.33,15.15,15.23,496400.0,10.3491,10.383,10.2611,10.3152,496400.0
2009-07-02 10:30:00,15.22,15.22,15.1,15.13,516200.0,10.3085,10.3085,10.2272,10.2475,516200.0
2009-07-02 11:00:00,15.12,15.12,15.02,15.04,537200.0,10.2407,10.2407,10.173,10.1866,537200.0
2009-07-02 11:30:00,15.04,15.05,14.94,14.99,765200.0,10.1866,10.1933,10.1188,10.1527,765200.0
2009-07-02 12:00:00,14.99,15.02,14.88,14.88,583000.0,10.1527,10.173,10.0782,10.0782,583000.0
2009-07-02 12:30:00,14.88,14.93,14.83,14.86,630400.0,10.0782,10.112,10.0443,10.0646,630400.0
2009-07-02 13:00:00,14.86,14.97,14.85,14.95,314000.0,10.0646,10.1391,10.0579,10.1256,314000.0
2009-07-02 13:30:00,14.95,14.97,14.93,14.93,264600.0,10.1256,10.1391,10.112,10.112,264600.0
2009-07-02 14:00:00,14.93,14.97,14.86,14.87,368600.0,10.112,10.1391,10.0646,10.0714,368600.0
2009-07-02 14:30:00,14.86,14.92,14.85,14.92,386400.0,10.0646,10.1053,10.0579,10.1053,386400.0
2009-07-02 15:00:00,14.92,14.94,14.78,14.8,603000.0,10.1053,10.1188,10.0105,10.024,603000.0
2009-07-02 15:30:00,14.8,15.01,14.7,14.8,2201000.0,10.024,10.1662,9.9563,10.024,2201000.0
2009-07-06 09:30:00,14.68,14.88,14.5,14.69,1259000.0,9.9427,10.0782,9.8208,9.9495,1259000.0
2009-07-06 10:00:00,14.7,14.81,14.63,14.76,875800.0,9.9563,10.0308,9.9089,9.9969,875800.0
2009-07-06 10:30:00,14.76,14.83,14.65,14.81,540000.0,9.9969,10.0443,9.9224,10.0308,540000.0
2009-07-06 11:00:00,14.81,14.99,14.8,14.91,528400.0,10.0308,10.1527,10.024,10.0985,528400.0
2009-07-06 11:30:00,14.91,14.96,14.87,14.88,295000.0,10.0985,10.1324,10.0714,10.0782,295000.0
2009-07-06 12:00:00,14.88,14.92,14.78,14.78,259400.0,10.0782,10.1053,10.0105,10.0105,259400.0
2009-07-06 12:30:00,14.78,14.83,14.74,14.78,309400.0,10.0105,10.0443,9.9834,10.0105,309400.0
2009-07-06 13:00:00,14.78,14.95,14.78,14.9,311800.0,10.0105,10.1256,10.0105,10.0917,311800.0
2009-07-06 13:30:00,14.9,14.9,14.83,14.85,182200.0,10.0917,10.0917,10.0443,10.0579,182200.0
2009-07-06 14:00:00,14.85,14.95,14.84,14.86,257600.0,10.0579,10.1256,10.0511,10.0646,257600.0
2009-07-06 14:30:00,14.86,14.9,14.76,14.8,411200.0,10.0646,10.0917,9.9969,10.024,411200.0
2009-07-06 15:00:00,14.81,14.9,14.79,14.83,525600.0,10.0308,10.0917,10.0172,10.0443,525600.0
2009-07-06 15:30:00,14.82,15.0,14.76,14.97,1744600.0,10.0375,10.1595,9.9969,10.1391,1744600.0
2009-07-07 09:30:00,14.98,15.0,14.77,14.93,584800.0,10.1459,10.1595,10.0037,10.112,584800.0
2009-07-07 10:00:00,14.94,14.99,14.81,14.93,590000.0,10.1188,10.1527,10.0308,10.112,590000.0
2009-07-07 10:30:00,14.92,14.97,14.74,14.8,482200.0,10.1053,10.1391,9.9834,10.024,482200.0
2009-07-07 11:00:00,14.79,14.83,14.67,14.67,504600.0,10.0172,10.0443,9.936,9.936,504600.0
2009-07-07 11:30:00,14.67,14.75,14.63,14.72,408800.0,9.936,9.9901,9.9089,9.9698,408800.0
2009-07-07 12:00:00,14.73,14.81,14.72,14.8,454600.0,9.9766,10.0308,9.9698,10.024,454600.0
2009-07-07 12:30:00,14.81,14.82,14.76,14.76,464200.0,10.0308,10.0375,9.9969,9.9969,464200.0
2009-07-07 13:00:00,14.76,14.88,14.72,14.81,400200.0,9.9969,10.0782,9.9698,10.0308,400200.0
2009-07-07 13:30:00,14.81,14.88,14.72,14.8,267000.0,10.0308,10.0782,9.9698,10.024,267000.0
2009-07-07 14:00:00,14.8,14.8,14.63,14.72,346000.0,10.024,10.024,9.9089,9.9698,346000.0
2009-07-07 14:30:00,14.72,14.74,14.59,14.62,517800.0,9.9698,9.9834,9.8818,9.9021,517800.0
2009-07-07 15:00:00,14.62,14.71,14.55,14.7,1475800.0,9.9021,9.963,9.8547,9.9563,1475800.0
2009-07-07 15:30:00,14.7,14.7,14.54,14.56,2015400.0,9.9563,9.9563,9.8479,9.8614,2015400.0
2009-07-08 09:30:00,14.66,14.9,14.64,14.76,680600.0,9.9292,10.0917,9.9156,9.9969,680600.0
2009-07-08 10:00:00,14.77,14.87,14.62,14.62,635600.0,10.0037,10.0714,9.9021,9.9021,635600.0
2009-07-08 10:30:00,14.63,14.68,14.54,14.6,634800.0,9.9089,9.9427,9.8479,9.8885,634800.0
2009-07-08 11:00:00,14.59,14.65,14.31,14.35,848000.0,9.8818,9.9224,9.6921,9.7192,848000.0
2009-07-08 11:30:00,14.36,14.45,14.28,14.33,444600.0,9.726,9.7869,9.6718,9.7057,444600.0
2009-07-08 12:00:00,14.33,14.34,14.09,14.13,883200.0,9.7057,9.7124,9.5431,9.5702,883200.0
2009-07-08 12:30:00,14.13,14.25,14.12,14.12,761400.0,9.5702,9.6515,9.5634,9.5634,761400.0
2009-07-08 13:00:00,14.12,14.4,14.12,14.35,898400.0,9.5634,9.7531,9.5634,9.7192,898400.0
2009-07-08 13:30:00,14.35,14.4,14.24,14.26,503600.0,9.7192,9.7531,9.6447,9.6583,503600.0
2009-07-08 14:00:00,14.25,14.3,14.1,14.13,755200.0,9.6515,9.6854,9.5499,9.5702,755200.0
2009-07-08 14:30:00,14.13,14.3,14.1,14.27,792200.0,9.5702,9.6854,9.5499,9.665,792200.0
2009-07-08 15:00:00,14.28,14.37,14.13,14.15,1165400.0,9.6718,9.7328,9.5702,9.5838,1165400.0
2009-07-08 15:30:00,14.15,14.45,14.15,14.4,2427200.0,9.5838,9.7869,9.5838,9.7531,2427200.0
2009-07-09 09:30:00,14.7,14.7,14.43,14.55,731200.0,9.9563,9.9563,9.7734,9.8547,731200.0
2009-07-09 10:00:00,14.54,14.62,14.42,14.51,560200.0,9.8479,9.9021,9.7666,9.8276,560200.0
2009-07-09 10:30:00,14.51,14.57,14.44,14.56,406800.0,9.8276,9.8682,9.7802,9.8614,406800.0
2009-07-09 11:00:00,14.56,14.57,14.4,14.42,431000.0,9.8614,9.8682,9.7531,9.7666,431000.0
2009-07-09 11:30:00,14.41,14.48,14.37,14.38,461800.0,9.7599,9.8073,9.7328,9.7395,461800.0
2009-07-09 12:00:00,14.38,14.49,14.34,14.49,389600.0,9.7395,9.814,9.7124,9.814,389600.0
2009-07-09 12:30:00,14.48,14.56,14.47,14.55,397400.0,9.8073,9.8614,9.8005,9.8547,397400.0
2009-07-09 13:00:00,14.55,14.56,14.44,14.52,423800.0,9.8547,9.8614,9.7802,9.8344,423800.0
2009-07-09 13:30:00,14.52,14.63,14.51,14.63,346200.0,9.8344,9.9089,9.8276,9.9089,346200.0
2009-07-09 14:00:00,14.63,14.73,14.62,14.66,323600.0,9.9089,9.9766,9.9021,9.9292,323600.0
2009-07-09 14:30:00,14.66,14.71,14.53,14.56,367000.0,9.9292,9.963,9.8411,9.8614,367000.0
2009-07-09 15:00:00,14.56,14.62,14.5,14.55,694200.0,9.8614,9.9021,9.8208,9.8547,694200.0
2009-07-09 15:30:00,14.55,14.56,14.41,14.47,1668400.0,9.8547,9.8614,9.7599,9.8005,1668400.0
2009-07-10 09:30:00,14.37,14.45,14.13,14.22,684400.0,9.7328,9.7869,9.5702,9.6312,684400.0
2009-07-10 10:00:00,14.22,14.43,14.15,14.29,686000.0,9.6312,9.7734,9.5838,9.6786,686000.0
2009-07-10 10:30:00,14.3,14.38,14.18,14.27,782600.0,9.6854,9.7395,9.6041,9.665,782600.0
2009-07-10 11:00:00,14.27,14.29,14.18,14.19,782000.0,9.665,9.6786,9.6041,9.6108,782000.0
2009-07-10 11:30:00,14.19,14.25,14.17,14.22,275000.0,9.6108,9.6515,9.5973,9.6312,275000.0
2009-07-10 12:00:00,14.22,14.3,14.19,14.26,437800.0,9.6312,9.6854,9.6108,9.6583,437800.0
2009-07-10 12:30:00,14.26,14.39,14.23,14.36,236800.0,9.6583,9.7463,9.6379,9.726,236800.0
2009-07-10 13:00:00,14.35,14.4,14.32,14.32,300200.0,9.7192,9.7531,9.6989,9.6989,300200.0
2009-07-10 13:30:00,14.31,14.43,14.3,14.4,288400.0,9.6921,9.7734,9.6854,9.7531,288400.0
2009-07-10 14:00:00,14.4,14.4,14.29,14.35,272200.0,9.7531,9.7531,9.6786,9.7192,272200.0
2009-07-10 14:30:00,14.35,14.37,14.29,14.31,320200.0,9.7192,9.7328,9.6786,9.6921,320200.0
2009-07-10 15:00:00,14.31,14.35,14.24,14.27,519000.0,9.6921,9.7192,9.6447,9.665,519000.0
2009-07-10 15:30:00,14.27,14.45,14.26,14.31,1522800.0,9.665,9.7869,9.6583,9.6921,1522800.0
2009-07-13 09:30:00,14.48,14.7,14.36,14.43,1107800.0,9.8073,9.9563,9.726,9.7734,1107800.0
2009-07-13 10:00:00,14.43,14.52,14.22,14.52,892200.0,9.7734,9.8344,9.6312,9.8344,892200.0
2009-07-13 10:30:00,14.52,14.57,14.44,14.5,913600.0,9.8344,9.8682,9.7802,9.8208,913600.0
2009-07-13 11:00:00,14.49,14.63,14.49,14.63,605800.0,9.814,9.9089,9.814,9.9089,605800.0
2009-07-13 11:30:00,14.62,14.99,14.62,14.92,1235000.0,9.9021,10.1527,9.9021,10.1053,1235000.0
2009-07-13 12:00:00,14.92,14.93,14.82,14.88,409400.0,10.1053,10.112,10.0375,10.0782,409400.0
2009-07-13 12:30:00,14.88,14.92,14.84,14.88,204800.0,10.0782,10.1053,10.0511,10.0782,204800.0
2009-07-13 13:00:00,14.9,14.95,14.88,14.94,294600.0,10.0917,10.1256,10.0782,10.1188,294600.0
2009-07-13 13:30:00,14.94,14.96,14.92,14.95,368800.0,10.1188,10.1324,10.1053,10.1256,368800.0
2009-07-13 14:00:00,14.95,15.0,14.91,14.99,407600.0,10.1256,10.1595,10.0985,10.1527,407600.0
2009-07-13 14:30:00,14.99,15.05,14.96,15.01,602200.0,10.1527,10.1933,10.1324,10.1662,602200.0
2009-07-13 15:00:00,15.01,15.2,15.01,15.17,739800.0,10.1662,10.2949,10.1662,10.2746,739800.0
2009-07-13 15:30:00,15.18,15.34,15.14,15.33,2833200.0,10.2814,10.3897,10.2543,10.383,2833200.0
2009-07-14 09:30:00,15.24,15.62,15.24,15.48,1305000.0,10.322,10.5794,10.322,10.4846,1305000.0
2009-07-14 10:00:00,15.47,15.55,15.38,15.52,875400.0,10.4778,10.532,10.4168,10.5117,875400.0
2009-07-14 10:30:00,15.52,15.65,15.45,15.62,875400.0,10.5117,10.5997,10.4642,10.5794,875400.0
2009-07-14 11:00:00,15.62,15.69,15.54,15.65,540400.0,10.5794,10.6268,10.5252,10.5997,540400.0
2009-07-14 11:30:00,15.65,15.7,15.58,15.65,389400.0,10.5997,10.6336,10.5523,10.5997,389400.0
2009-07-14 12:00:00,15.65,15.68,15.51,15.55,336200.0,10.5997,10.62,10.5049,10.532,336200.0
2009-07-14 12:30:00,15.55,15.66,15.54,15.63,206400.0,10.532,10.6065,10.5252,10.5862,206400.0
2009-07-14 13:00:00,15.63,15.68,15.6,15.68,417600.0,10.5862,10.62,10.5658,10.62,417600.0
2009-07-14 13:30:00,15.68,15.72,15.65,15.68,428000.0,10.62,10.6471,10.5997,10.62,428000.0
2009-07-14 14:00:00,15.68,15.68,15.54,15.55,518200.0,10.62,10.62,10.5252,10.532,518200.0
2009-07-14 14:30:00,15.54,15.66,15.52,15.61,510000.0,10.5252,10.6065,10.5117,10.5726,510000.0
2009-07-14 15:00:00,15.6,15.71,15.57,15.68,829600.0,10.5658,10.6403,10.5455,10.62,829600.0
2009-07-14 15:30:00,15.68,15.77,15.67,15.69,1868000.0,10.62,10.681,10.6132,10.6268,1868000.0
2009-07-15 09:30:00,15.88,15.95,15.72,15.88,736800.0,10.7555,10.8029,10.6471,10.7555,736800.0
2009-07-15 10:00:00,15.88,16.21,15.88,16.17,979600.0,10.7555,10.979,10.7555,10.9519,979600.0
2009-07-15 10:30:00,16.16,16.17,16.0,16.05,565600.0,10.9451,10.9519,10.8368,10.8706,565600.0
2009-07-15 11:00:00,16.05,16.28,16.05,16.27,667800.0,10.8706,11.0264,10.8706,11.0196,667800.0
2009-07-15 11:30:00,16.27,16.28,16.08,16.09,1330200.0,11.0196,11.0264,10.8909,10.8977,1330200.0
2009-07-15 12:00:00,16.08,16.09,16.0,16.0,827800.0,10.8909,10.8977,10.8368,10.8368,827800.0
2009-07-15 12:30:00,16.0,16.05,15.99,16.0,647200.0,10.8368,10.8706,10.83,10.8368,647200.0
2009-07-15 13:00:00,16.0,16.0,15.96,16.0,319200.0,10.8368,10.8368,10.8097,10.8368,319200.0
2009-07-15 13:30:00,16.0,16.0,15.95,15.97,691600.0,10.8368,10.8368,10.8029,10.8164,691600.0
2009-07-15 14:00:00,15.97,16.05,15.92,16.02,1189000.0,10.8164,10.8706,10.7826,10.8503,1189000.0
2009-07-15 14:30:00,16.03,16.33,16.02,16.31,1065000.0,10.8571,11.0603,10.8503,11.0467,1065000.0
2009-07-15 15:00:00,16.31,16.34,16.18,16.18,1362400.0,11.0467,11.067,10.9587,10.9587,1362400.0
2009-07-15 15:30:00,16.18,16.36,16.17,16.18,3177600.0,10.9587,11.0806,10.9519,10.9587,3177600.0
2009-07-16 09:30:00,15.9,16.13,15.74,15.88,750000.0,10.769,10.9248,10.6607,10.7555,750000.0
2009-07-16 10:00:00,15.88,15.88,15.63,15.76,744000.0,10.7555,10.7555,10.5862,10.6742,744000.0
2009-07-16 10:30:00,15.74,15.87,15.73,15.76,843200.0,10.6607,10.7487,10.6539,10.6742,843200.0
2009-07-16 11:00:00,15.75,15.8,15.72,15.76,417000.0,10.6674,10.7013,10.6471,10.6742,417000.0
2009-07-16 11:30:00,15.76,15.77,15.62,15.68,621800.0,10.6742,10.681,10.5794,10.62,621800.0
2009-07-16 12:00:00,15.68,15.8,15.67,15.8,300400.0,10.62,10.7013,10.6132,10.7013,300400.0
2009-07-16 12:30:00,15.79,15.84,15.74,15.74,232400.0,10.6945,10.7284,10.6607,10.6607,232400.0
2009-07-16 13:00:00,15.74,15.81,15.71,15.74,433800.0,10.6607,10.7081,10.6403,10.6607,433800.0
2009-07-16 13:30:00,15.74,15.92,15.72,15.86,504000.0,10.6607,10.7826,10.6471,10.7419,504000.0
2009-07-16 14:00:00,15.86,15.88,15.76,15.88,619200.0,10.7419,10.7555,10.6742,10.7555,619200.0
2009-07-16 14:30:00,15.87,15.95,15.83,15.91,557400.0,10.7487,10.8029,10.7216,10.7758,557400.0
2009-07-16 15:00:00,15.91,15.95,15.81,15.85,1104000.0,10.7758,10.8029,10.7081,10.7352,1104000.0
2009-07-16 15:30:00,15.85,15.94,15.76,15.8,2563600.0,10.7352,10.7961,10.6742,10.7013,2563600.0
2009-07-17 09:30:00,15.76,15.88,15.55,15.59,1205400.0,10.6742,10.7555,10.532,10.5591,1205400.0
2009-07-17 10:00:00,15.59,15.79,15.51,15.74,708200.0,10.5591,10.6945,10.5049,10.6607,708200.0
2009-07-17 10:30:00,15.74,15.76,15.56,15.61,309800.0,10.6607,10.6742,10.5387,10.5726,309800.0
2009-07-17 11:00:00,15.61,15.62,15.5,15.56,355400.0,10.5726,10.5794,10.4981,10.5387,355400.0
2009-07-17 11:30:00,15.55,15.64,15.52,15.63,320400.0,10.532,10.5929,10.5117,10.5862,320400.0
2009-07-17 12:00:00,15.63,15.72,15.63,15.65,276400.0,10.5862,10.6471,10.5862,10.5997,276400.0
2009-07-17 12:30:00,15.64,15.7,15.63,15.68,170400.0,10.5929,10.6336,10.5862,10.62,170400.0
2009-07-17 13:00:00,15.68,15.75,15.67,15.74,138800.0,10.62,10.6674,10.6132,10.6607,138800.0
2009-07-17 13:30:00,15.74,15.84,15.71,15.71,310800.0,10.6607,10.7284,10.6403,10.6403,310800.0
2009-07-17 14:00:00,15.72,15.76,15.68,15.72,238800.0,10.6471,10.6742,10.62,10.6471,238800.0
2009-07-17 14:30:00,15.72,15.77,15.7,15.73,253200.0,10.6471,10.681,10.6336,10.6539,253200.0
2009-07-17 15:00:00,15.72,15.75,15.69,15.74,445800.0,10.6471,10.6674,10.6268,10.6607,445800.0
2009-07-17 15:30:00,15.74,15.76,15.65,15.73,1355600.0,10.6607,10.6742,10.5997,10.6539,1355600.0
2009-07-20 09:30:00,15.86,16.17,15.86,16.17,812600.0,10.7419,10.9519,10.7419,10.9519,812600.0
2009-07-20 10:00:00,16.18,16.24,16.11,16.17,797400.0,10.9587,10.9993,10.9113,10.9519,797400.0
2009-07-20 10:30:00,16.17,16.23,16.1,16.18,661400.0,10.9519,10.9925,10.9045,10.9587,661400.0
2009-07-20 11:00:00,16.18,16.27,16.14,16.26,508200.0,10.9587,11.0196,10.9316,11.0129,508200.0
2009-07-20 11:30:00,16.25,16.26,16.21,16.25,423600.0,11.0061,11.0129,10.979,11.0061,423600.0
2009-07-20 12:00:00,16.25,16.36,16.25,16.27,404000.0,11.0061,11.0806,11.0061,11.0196,404000.0
2009-07-20 12:30:00,16.28,16.29,16.25,16.25,192800.0,11.0264,11.0332,11.0061,11.0061,192800.0
2009-07-20 13:00:00,16.24,16.25,16.21,16.25,313400.0,10.9993,11.0061,10.979,11.0061,313400.0
2009-07-20 13:30:00,16.25,16.28,16.2,16.25,304400.0,11.0061,11.0264,10.9722,11.0061,304400.0
2009-07-20 14:00:00,16.25,16.3,16.21,16.25,286400.0,11.0061,11.0399,10.979,11.0061,286400.0
2009-07-20 14:30:00,16.25,16.3,16.23,16.25,305800.0,11.0061,11.0399,10.9925,11.0061,305800.0
2009-07-20 15:00:00,16.25,16.44,16.25,16.38,738800.0,11.0061,11.1348,11.0061,11.0941,738800.0
2009-07-20 15:30:00,16.38,16.4,16.28,16.32,1524200.0,11.0941,11.1077,11.0264,11.0535,1524200.0
2009-07-21 09:30:00,16.44,16.68,16.44,16.59,1086000.0,11.1348,11.2973,11.1348,11.2364,1086000.0
2009-07-21 10:00:00,16.59,16.61,16.48,16.5,867400.0,11.2364,11.2499,11.1619,11.1754,867400.0
2009-07-21 10:30:00,16.5,16.55,16.36,16.45,530800.0,11.1754,11.2093,11.0806,11.1415,530800.0
2009-07-21 11:00:00,16.46,16.55,16.38,16.55,279200.0,11.1483,11.2093,11.0941,11.2093,279200.0
2009-07-21 11:30:00,16.54,16.56,16.46,16.5,520800.0,11.2025,11.216,11.1483,11.1754,520800.0
2009-07-21 12:00:00,16.5,16.54,16.47,16.5,232200.0,11.1754,11.2025,11.1551,11.1754,232200.0
2009-07-21 12:30:00,16.5,16.53,16.48,16.51,457800.0,11.1754,11.1957,11.1619,11.1822,457800.0
2009-07-21 13:00:00,16.5,16.59,16.48,16.55,828600.0,11.1754,11.2364,11.1619,11.2093,828600.0
2009-07-21 13:30:00,16.54,16.55,16.48,16.52,456200.0,11.2025,11.2093,11.1619,11.189,456200.0
2009-07-21 14:00:00,16.52,16.55,16.49,16.52,615400.0,11.189,11.2093,11.1686,11.189,615400.0
2009-07-21 14:30:00,16.51,16.64,16.49,16.61,574600.0,11.1822,11.2702,11.1686,11.2499,574600.0
2009-07-21 15:00:00,16.61,16.63,16.53,16.56,785200.0,11.2499,11.2635,11.1957,11.216,785200.0
2009-07-21 15:30:00,16.56,16.64,16.5,16.63,1693000.0,11.216,11.2702,11.1754,11.2635,1693000.0
2009-07-22 09:30:00,16.5,16.73,16.27,16.68,698800.0,11.1754,11.3312,11.0196,11.2973,698800.0
2009-07-22 10:00:00,16.68,16.75,16.61,16.7,625000.0,11.2973,11.3447,11.2499,11.3109,625000.0
2009-07-22 10:30:00,16.71,16.73,16.56,16.67,374600.0,11.3176,11.3312,11.216,11.2905,374600.0
2009-07-22 11:00:00,16.66,16.67,16.55,16.58,350800.0,11.2838,11.2905,11.2093,11.2296,350800.0
2009-07-22 11:30:00,16.58,16.65,16.55,16.64,210400.0,11.2296,11.277,11.2093,11.2702,210400.0
2009-07-22 12:00:00,16.65,16.86,16.6,16.85,255400.0,11.277,11.4192,11.2431,11.4125,255400.0
2009-07-22 12:30:00,16.85,16.88,16.78,16.79,302600.0,11.4125,11.4328,11.365,11.3718,302600.0
2009-07-22 13:00:00,16.8,16.84,16.68,16.7,299600.0,11.3786,11.4057,11.2973,11.3109,299600.0
2009-07-22 13:30:00,16.69,16.8,16.64,16.79,397800.0,11.3041,11.3786,11.2702,11.3718,397800.0
2009-07-22 14:00:00,16.79,16.81,16.74,16.79,235200.0,11.3718,11.3854,11.338,11.3718,235200.0
2009-07-22 14:30:00,16.79,16.86,16.78,16.82,244800.0,11.3718,11.4192,11.365,11.3921,244800.0
2009-07-22 15:00:00,16.82,16.84,16.68,16.75,373200.0,11.3921,11.4057,11.2973,11.3447,373200.0
2009-07-22 15:30:00,16.74,16.8,16.68,16.73,780600.0,11.338,11.3786,11.2973,11.3312,780600.0
2009-07-23 09:30:00,16.78,17.24,16.66,17.21,778200.0,11.365,11.6766,11.2838,11.6563,778200.0
2009-07-23 10:00:00,17.21,17.37,17.13,17.35,670000.0,11.6563,11.7647,11.6021,11.7511,670000.0
2009-07-23 10:30:00,17.35,17.56,17.33,17.52,876400.0,11.7511,11.8933,11.7376,11.8662,876400.0
2009-07-23 11:00:00,17.52,17.64,17.52,17.56,721400.0,11.8662,11.9475,11.8662,11.8933,721400.0
2009-07-23 11:30:00,17.55,17.68,17.49,17.64,630000.0,11.8866,11.9746,11.8459,11.9475,630000.0
2009-07-23 12:00:00,17.64,17.74,17.63,17.7,513000.0,11.9475,12.0153,11.9408,11.9882,513000.0
2009-07-23 12:30:00,17.71,17.82,17.68,17.82,308000.0,11.9949,12.0694,11.9746,12.0694,308000.0
2009-07-23 13:00:00,17.82,17.82,17.67,17.67,319600.0,12.0694,12.0694,11.9678,11.9678,319600.0
2009-07-23 13:30:00,17.67,17.72,17.61,17.64,397600.0,11.9678,12.0017,11.9272,11.9475,397600.0
2009-07-23 14:00:00,17.64,17.71,17.57,17.67,538000.0,11.9475,11.9949,11.9001,11.9678,538000.0
2009-07-23 14:30:00,17.68,17.8,17.65,17.79,566600.0,11.9746,12.0559,11.9543,12.0491,566600.0
2009-07-23 15:00:00,17.8,17.87,17.78,17.8,794800.0,12.0559,12.1033,12.0423,12.0559,794800.0
2009-07-23 15:30:00,17.8,17.95,17.73,17.77,2533000.0,12.0559,12.1575,12.0085,12.0356,2533000.0
2009-07-24 09:30:00,17.62,18.0,17.62,17.68,631200.0,11.934,12.1914,11.934,11.9746,631200.0
2009-07-24 10:00:00,17.68,17.68,17.43,17.58,880000.0,11.9746,11.9746,11.8053,11.9069,880000.0
2009-07-24 10:30:00,17.58,17.74,17.53,17.64,466600.0,11.9069,12.0153,11.873,11.9475,466600.0
2009-07-24 11:00:00,17.65,17.74,17.61,17.73,226000.0,11.9543,12.0153,11.9272,12.0085,226000.0
2009-07-24 11:30:00,17.72,17.9,17.72,17.9,430200.0,12.0017,12.1236,12.0017,12.1236,430200.0
2009-07-24 12:00:00,17.9,18.0,17.85,17.85,258600.0,12.1236,12.1914,12.0898,12.0898,258600.0
2009-07-24 12:30:00,17.85,17.93,17.83,17.88,149800.0,12.0898,12.1439,12.0762,12.1101,149800.0
2009-07-24 13:00:00,17.86,17.99,17.86,17.99,227800.0,12.0965,12.1846,12.0965,12.1846,227800.0
2009-07-24 13:30:00,17.99,18.03,17.95,17.99,604000.0,12.1846,12.2117,12.1575,12.1846,604000.0
2009-07-24 14:00:00,17.99,18.04,17.95,18.0,335400.0,12.1846,12.2184,12.1575,12.1914,335400.0
2009-07-24 14:30:00,18.0,18.08,17.99,18.03,281800.0,12.1914,12.2455,12.1846,12.2117,281800.0
2009-07-24 15:00:00,18.04,18.04,17.92,17.93,444400.0,12.2184,12.2184,12.1372,12.1439,444400.0
2009-07-24 15:30:00,17.93,17.93,17.84,17.9,1323000.0,12.1439,12.1439,12.083,12.1236,1323000.0
2009-07-27 09:30:00,17.93,18.25,17.86,18.24,554800.0,12.1439,12.3607,12.0965,12.3539,554800.0
2009-07-27 10:00:00,18.24,18.4,18.19,18.22,518600.0,12.3539,12.4623,12.32,12.3404,518600.0
2009-07-27 10:30:00,18.21,18.22,18.05,18.08,557400.0,12.3336,12.3404,12.2252,12.2455,557400.0
2009-07-27 11:00:00,18.08,18.27,18.08,18.14,370200.0,12.2455,12.3742,12.2455,12.2862,370200.0
2009-07-27 11:30:00,18.15,18.25,18.14,18.14,284000.0,12.2929,12.3607,12.2862,12.2862,284000.0
2009-07-27 12:00:00,18.14,18.36,18.13,18.3,381600.0,12.2862,12.4352,12.2794,12.3945,381600.0
2009-07-27 12:30:00,18.31,18.34,18.22,18.22,262400.0,12.4013,12.4216,12.3404,12.3404,262400.0
2009-07-27 13:00:00,18.23,18.26,18.11,18.12,322600.0,12.3471,12.3674,12.2659,12.2726,322600.0
2009-07-27 13:30:00,18.12,18.33,18.11,18.3,357200.0,12.2726,12.4149,12.2659,12.3945,357200.0
2009-07-27 14:00:00,18.3,18.32,18.24,18.28,205000.0,12.3945,12.4081,12.3539,12.381,205000.0
2009-07-27 14:30:00,18.28,18.4,18.28,18.39,388800.0,12.381,12.4623,12.381,12.4555,388800.0
2009-07-27 15:00:00,18.39,18.46,18.35,18.38,994200.0,12.4555,12.5029,12.4284,12.4487,994200.0
2009-07-27 15:30:00,18.37,18.45,18.27,18.42,1442000.0,12.442,12.4961,12.3742,12.4758,1442000.0
2009-07-28 09:30:00,18.16,18.57,18.06,18.52,607400.0,12.2997,12.5774,12.232,12.5435,607400.0
2009-07-28 10:00:00,18.5,18.5,18.25,18.34,431600.0,12.53,12.53,12.3607,12.4216,431600.0
2009-07-28 10:30:00,18.34,18.53,18.31,18.48,411400.0,12.4216,12.5503,12.4013,12.5165,411400.0
2009-07-28 11:00:00,18.48,18.49,18.29,18.33,599400.0,12.5165,12.5232,12.3878,12.4149,599400.0
2009-07-28 11:30:00,18.33,18.45,18.15,18.22,393600.0,12.4149,12.4961,12.2929,12.3404,393600.0
2009-07-28 12:00:00,18.22,18.3,18.18,18.22,143000.0,12.3404,12.3945,12.3133,12.3404,143000.0
2009-07-28 12:30:00,18.21,18.29,18.18,18.25,255600.0,12.3336,12.3878,12.3133,12.3607,255600.0
2009-07-28 13:00:00,18.25,18.34,18.21,18.33,184200.0,12.3607,12.4216,12.3336,12.4149,184200.0
2009-07-28 13:30:00,18.33,18.48,18.3,18.46,321000.0,12.4149,12.5165,12.3945,12.5029,321000.0
2009-07-28 14:00:00,18.46,18.53,18.4,18.53,484400.0,12.5029,12.5503,12.4623,12.5503,484400.0
2009-07-28 14:30:00,18.52,18.62,18.39,18.41,745200.0,12.5435,12.6113,12.4555,12.469,745200.0
2009-07-28 15:00:00,18.4,18.41,18.24,18.25,847200.0,12.4623,12.469,12.3539,12.3607,847200.0
2009-07-28 15:30:00,18.25,18.36,18.22,18.3,1312000.0,12.3607,12.4352,12.3404,12.3945,1312000.0
2009-07-29 09:30:00,17.73,18.04,17.6,17.86,902200.0,12.0085,12.2184,11.9204,12.0965,902200.0
2009-07-29 10:00:00,17.86,17.91,17.64,17.68,684400.0,12.0965,12.1304,11.9475,11.9746,684400.0
2009-07-29 10:30:00,17.67,17.8,17.6,17.68,607600.0,11.9678,12.0559,11.9204,11.9746,607600.0
2009-07-29 11:00:00,17.68,17.74,17.61,17.63,639200.0,11.9746,12.0153,11.9272,11.9408,639200.0
2009-07-29 11:30:00,17.63,17.64,17.45,17.49,789400.0,11.9408,11.9475,11.8188,11.8459,789400.0
2009-07-29 12:00:00,17.48,17.53,17.48,17.5,670800.0,11.8392,11.873,11.8392,11.8527,670800.0
2009-07-29 12:30:00,17.5,17.55,17.48,17.54,691800.0,11.8527,11.8866,11.8392,11.8798,691800.0
2009-07-29 13:00:00,17.54,17.54,17.41,17.46,552800.0,11.8798,11.8798,11.7917,11.8256,552800.0
2009-07-29 13:30:00,17.46,17.5,17.39,17.43,704400.0,11.8256,11.8527,11.7782,11.8053,704400.0
2009-07-29 14:00:00,17.43,17.46,17.4,17.44,1340600.0,11.8053,11.8256,11.785,11.8121,1340600.0
2009-07-29 14:30:00,17.43,17.48,17.42,17.46,508000.0,11.8053,11.8392,11.7985,11.8256,508000.0
2009-07-29 15:00:00,17.46,17.64,17.46,17.63,1163800.0,11.8256,11.9475,11.8256,11.9408,1163800.0
2009-07-29 15:30:00,17.63,17.82,17.61,17.75,2088200.0,11.9408,12.0694,11.9272,12.022,2088200.0
2009-07-30 09:30:00,18.0,19.07,17.91,18.99,2427000.0,12.1914,12.9161,12.1304,12.8619,2427000.0
2009-07-30 10:00:00,18.99,19.18,18.91,19.14,1652000.0,12.8619,12.9906,12.8077,12.9635,1652000.0
2009-07-30 10:30:00,19.14,19.19,18.97,19.15,995200.0,12.9635,12.9973,12.8483,12.9702,995200.0
2009-07-30 11:00:00,19.14,19.18,19.02,19.04,618400.0,12.9635,12.9906,12.8822,12.8957,618400.0
2009-07-30 11:30:00,19.04,19.11,18.78,18.94,844800.0,12.8957,12.9432,12.7196,12.828,844800.0
2009-07-30 12:00:00,18.93,19.07,18.91,18.94,426000.0,12.8212,12.9161,12.8077,12.828,426000.0
2009-07-30 12:30:00,18.95,19.07,18.95,19.0,269600.0,12.8348,12.9161,12.8348,12.8686,269600.0
2009-07-30 13:00:00,19.01,19.14,19.01,19.11,394200.0,12.8754,12.9635,12.8754,12.9432,394200.0
2009-07-30 13:30:00,19.1,19.2,19.06,19.1,408400.0,12.9364,13.0041,12.9093,12.9364,408400.0
2009-07-30 14:00:00,19.1,19.17,19.06,19.06,604600.0,12.9364,12.9838,12.9093,12.9093,604600.0
2009-07-30 14:30:00,19.07,19.08,18.96,18.99,724800.0,12.9161,12.9228,12.8416,12.8619,724800.0
2009-07-30 15:00:00,18.98,19.08,18.95,18.96,861400.0,12.8551,12.9228,12.8348,12.8416,861400.0
2009-07-30 15:30:00,18.97,18.97,18.79,18.88,2185400.0,12.8483,12.8483,12.7264,12.7874,2185400.0
2009-07-31 09:30:00,18.7,18.78,18.25,18.59,1677400.0,12.6655,12.7196,12.3607,12.591,1677400.0
2009-07-31 10:00:00,18.6,18.79,18.57,18.69,881200.0,12.5977,12.7264,12.5774,12.6587,881200.0
2009-07-31 10:30:00,18.69,18.79,18.68,18.75,406000.0,12.6587,12.7264,12.6519,12.6993,406000.0
2009-07-31 11:00:00,18.75,18.81,18.65,18.7,499400.0,12.6993,12.74,12.6316,12.6655,499400.0
2009-07-31 11:30:00,18.7,18.82,18.65,18.8,330600.0,12.6655,12.7467,12.6316,12.7332,330600.0
2009-07-31 12:00:00,18.8,18.85,18.76,18.76,494400.0,12.7332,12.7671,12.7061,12.7061,494400.0
2009-07-31 12:30:00,18.77,18.78,18.7,18.74,261000.0,12.7129,12.7196,12.6655,12.6926,261000.0
2009-07-31 13:00:00,18.73,18.82,18.71,18.82,206400.0,12.6858,12.7467,12.6722,12.7467,206400.0
2009-07-31 13:30:00,18.83,18.92,18.8,18.82,374600.0,12.7535,12.8145,12.7332,12.7467,374600.0
2009-07-31 14:00:00,18.81,18.9,18.8,18.87,430600.0,12.74,12.8009,12.7332,12.7806,430600.0
2009-07-31 14:30:00,18.87,18.93,18.8,18.91,430000.0,12.7806,12.8212,12.7332,12.8077,430000.0
2009-07-31 15:00:00,18.91,18.99,18.86,18.93,749400.0,12.8077,12.8619,12.7738,12.8212,749400.0
2009-07-31 15:30:00,18.93,18.98,18.83,18.93,1672400.0,12.8212,12.8551,12.7535,12.8212,1672400.0
2009-08-03 09:30:00,19.21,19.24,19.03,19.2,826000.0,13.0109,13.0312,12.889,13.0041,826000.0
2009-08-03 10:00:00,19.21,19.45,19.17,19.45,775600.0,13.0109,13.1734,12.9838,13.1734,775600.0
2009-08-03 10:30:00,19.45,19.5,19.39,19.4,606800.0,13.1734,13.2073,13.1328,13.1396,606800.0
2009-08-03 11:00:00,19.4,19.43,19.25,19.33,515200.0,13.1396,13.1599,13.038,13.0922,515200.0
2009-08-03 11:30:00,19.32,19.33,19.27,19.28,304800.0,13.0854,13.0922,13.0515,13.0583,304800.0
2009-08-03 12:00:00,19.29,19.33,19.28,19.29,335600.0,13.0651,13.0922,13.0583,13.0651,335600.0
2009-08-03 12:30:00,19.3,19.34,19.25,19.32,345200.0,13.0718,13.0989,13.038,13.0854,345200.0
2009-08-03 13:00:00,19.32,19.34,19.27,19.33,255600.0,13.0854,13.0989,13.0515,13.0922,255600.0
2009-08-03 13:30:00,19.34,19.37,19.31,19.33,223600.0,13.0989,13.1192,13.0786,13.0922,223600.0
2009-08-03 14:00:00,19.33,19.49,19.33,19.45,542000.0,13.0922,13.2005,13.0922,13.1734,542000.0
2009-08-03 14:30:00,19.44,19.48,19.4,19.43,351200.0,13.1667,13.1938,13.1396,13.1599,351200.0
2009-08-03 15:00:00,19.43,19.48,19.4,19.45,513800.0,13.1599,13.1938,13.1396,13.1734,513800.0
2009-08-03 15:30:00,19.45,19.49,19.37,19.48,1426400.0,13.1734,13.2005,13.1192,13.1938,1426400.0
2009-08-04 09:30:00,19.34,19.52,19.24,19.5,467400.0,13.0989,13.2208,13.0312,13.2073,467400.0
2009-08-04 10:00:00,19.5,19.63,19.37,19.39,672400.0,13.2073,13.2953,13.1192,13.1328,672400.0
2009-08-04 10:30:00,19.39,19.49,19.33,19.48,481000.0,13.1328,13.2005,13.0922,13.1938,481000.0
2009-08-04 11:00:00,19.49,19.67,19.35,19.6,679200.0,13.2005,13.3224,13.1057,13.275,679200.0
2009-08-04 11:30:00,19.6,19.66,19.48,19.6,275600.0,13.275,13.3157,13.1938,13.275,275600.0
2009-08-04 12:00:00,19.6,19.79,19.58,19.78,496000.0,13.275,13.4037,13.2615,13.3969,496000.0
2009-08-04 12:30:00,19.77,19.77,19.5,19.71,438600.0,13.3902,13.3902,13.2073,13.3495,438600.0
2009-08-04 13:00:00,19.71,19.78,19.69,19.74,367000.0,13.3495,13.3969,13.336,13.3698,367000.0
2009-08-04 13:30:00,19.74,19.78,19.7,19.73,412000.0,13.3698,13.3969,13.3428,13.3631,412000.0
2009-08-04 14:00:00,19.73,19.75,19.62,19.75,522000.0,13.3631,13.3766,13.2886,13.3766,522000.0
2009-08-04 14:30:00,19.75,19.85,19.72,19.77,452600.0,13.3766,13.4444,13.3563,13.3902,452600.0
2009-08-04 15:00:00,19.78,19.84,19.73,19.75,689000.0,13.3969,13.4376,13.3631,13.3766,689000.0
2009-08-04 15:30:00,19.75,19.95,19.7,19.92,1897800.0,13.3766,13.5121,13.3428,13.4918,1897800.0
2009-08-05 09:30:00,19.96,20.0,19.82,19.92,726200.0,13.5189,13.5459,13.424,13.4918,726200.0
2009-08-05 10:00:00,19.92,19.92,19.67,19.77,802000.0,13.4918,13.4918,13.3224,13.3902,802000.0
2009-08-05 10:30:00,19.77,19.84,19.72,19.79,690200.0,13.3902,13.4376,13.3563,13.4037,690200.0
2009-08-05 11:00:00,19.79,19.79,19.64,19.67,554400.0,13.4037,13.4037,13.3021,13.3224,554400.0
2009-08-05 11:30:00,19.67,19.73,19.62,19.67,289400.0,13.3224,13.3631,13.2886,13.3224,289400.0
2009-08-05 12:00:00,19.67,19.86,19.65,19.85,304000.0,13.3224,13.4511,13.3089,13.4444,304000.0
2009-08-05 12:30:00,19.85,19.86,19.71,19.71,241000.0,13.4444,13.4511,13.3495,13.3495,241000.0
2009-08-05 13:00:00,19.72,19.85,19.66,19.84,369200.0,13.3563,13.4444,13.3157,13.4376,369200.0
2009-08-05 13:30:00,19.84,19.88,19.78,19.79,269200.0,13.4376,13.4647,13.3969,13.4037,269200.0
2009-08-05 14:00:00,19.79,19.86,19.77,19.86,253200.0,13.4037,13.4511,13.3902,13.4511,253200.0
2009-08-05 14:30:00,19.86,20.0,19.85,20.0,500400.0,13.4511,13.5459,13.4444,13.5459,500400.0
2009-08-05 15:00:00,19.99,20.25,19.97,20.25,1033200.0,13.5392,13.7153,13.5256,13.7153,1033200.0
2009-08-05 15:30:00,20.25,20.25,20.03,20.12,2069800.0,13.7153,13.7153,13.5663,13.6272,2069800.0
2009-08-06 09:30:00,20.18,20.27,19.78,19.79,863400.0,13.6679,13.7288,13.3969,13.4037,863400.0
2009-08-06 10:00:00,19.79,19.79,19.39,19.62,926800.0,13.4037,13.4037,13.1328,13.2886,926800.0
2009-08-06 10:30:00,19.61,19.84,19.59,19.82,521600.0,13.2818,13.4376,13.2683,13.424,521600.0
2009-08-06 11:00:00,19.82,19.92,19.75,19.87,342200.0,13.424,13.4918,13.3766,13.4579,342200.0
2009-08-06 11:30:00,19.86,19.95,19.84,19.88,425200.0,13.4511,13.5121,13.4376,13.4647,425200.0
2009-08-06 12:00:00,19.88,19.88,19.7,19.79,782600.0,13.4647,13.4647,13.3428,13.4037,782600.0
2009-08-06 12:30:00,19.79,19.91,19.78,19.84,498000.0,13.4037,13.485,13.3969,13.4376,498000.0
2009-08-06 13:00:00,19.84,19.9,19.82,19.86,322600.0,13.4376,13.4782,13.424,13.4511,322600.0
2009-08-06 13:30:00,19.87,19.97,19.74,19.78,430200.0,13.4579,13.5256,13.3698,13.3969,430200.0
2009-08-06 14:00:00,19.78,19.86,19.67,19.83,758400.0,13.3969,13.4511,13.3224,13.4308,758400.0
2009-08-06 14:30:00,19.83,19.93,19.78,19.86,407600.0,13.4308,13.4985,13.3969,13.4511,407600.0
2009-08-06 15:00:00,19.86,20.02,19.84,19.95,731200.0,13.4511,13.5595,13.4376,13.5121,731200.0
2009-08-06 15:30:00,19.95,20.0,19.85,19.91,1517800.0,13.5121,13.5459,13.4444,13.485,1517800.0
2009-08-07 09:30:00,20.14,20.33,20.05,20.18,766400.0,13.6408,13.7695,13.5798,13.6679,766400.0
2009-08-07 10:00:00,20.18,20.23,20.05,20.11,535000.0,13.6679,13.7017,13.5798,13.6204,535000.0
2009-08-07 10:30:00,20.11,20.5,20.03,20.45,854800.0,13.6204,13.8846,13.5663,13.8507,854800.0
2009-08-07 11:00:00,20.45,20.54,20.32,20.36,546200.0,13.8507,13.9117,13.7627,13.7898,546200.0
2009-08-07 11:30:00,20.37,20.48,20.35,20.44,567400.0,13.7965,13.871,13.783,13.844,567400.0
2009-08-07 12:00:00,20.45,20.59,20.45,20.57,392400.0,13.8507,13.9456,13.8507,13.932,392400.0
2009-08-07 12:30:00,20.57,20.77,20.57,20.68,436000.0,13.932,14.0675,13.932,14.0065,436000.0
2009-08-07 13:00:00,20.68,20.89,20.68,20.88,522000.0,14.0065,14.1487,14.0065,14.142,522000.0
2009-08-07 13:30:00,20.88,20.89,20.79,20.88,547000.0,14.142,14.1487,14.081,14.142,547000.0
2009-08-07 14:00:00,20.88,20.98,20.86,20.93,556600.0,14.142,14.2097,14.1284,14.1758,556600.0
2009-08-07 14:30:00,20.93,21.05,20.88,21.03,768000.0,14.1758,14.2571,14.142,14.2436,768000.0
2009-08-07 15:00:00,21.03,21.05,20.7,20.86,1091200.0,14.2436,14.2571,14.0201,14.1284,1091200.0
2009-08-07 15:30:00,20.86,20.91,20.77,20.82,1907400.0,14.1284,14.1623,14.0675,14.1013,1907400.0
2009-08-10 09:30:00,20.81,20.86,20.57,20.67,600600.0,14.0946,14.1284,13.932,13.9997,600600.0
2009-08-10 10:00:00,20.66,20.74,20.61,20.73,493800.0,13.993,14.0471,13.9591,14.0404,493800.0
2009-08-10 10:30:00,20.73,20.8,20.65,20.71,307000.0,14.0404,14.0878,13.9862,14.0268,307000.0
2009-08-10 11:00:00,20.71,20.78,20.64,20.64,262600.0,14.0268,14.0742,13.9794,13.9794,262600.0
2009-08-10 11:30:00,20.65,20.75,20.65,20.7,212400.0,13.9862,14.0539,13.9862,14.0201,212400.0
2009-08-10 12:00:00,20.69,20.77,20.67,20.68,189800.0,14.0133,14.0675,13.9997,14.0065,189800.0
2009-08-10 12:30:00,20.67,20.72,20.61,20.61,258200.0,13.9997,14.0336,13.9591,13.9591,258200.0
2009-08-10 13:00:00,20.61,20.61,20.31,20.34,454800.0,13.9591,13.9591,13.7559,13.7762,454800.0
2009-08-10 13:30:00,20.34,20.46,20.3,20.41,263000.0,13.7762,13.8575,13.7491,13.8236,263000.0
2009-08-10 14:00:00,20.41,20.41,20.19,20.32,402600.0,13.8236,13.8236,13.6746,13.7627,402600.0
2009-08-10 14:30:00,20.33,20.39,20.3,20.39,291400.0,13.7695,13.8101,13.7491,13.8101,291400.0
2009-08-10 15:00:00,20.4,20.46,20.38,20.4,539200.0,13.8169,13.8575,13.8033,13.8169,539200.0
2009-08-10 15:30:00,20.4,20.52,20.35,20.47,1286400.0,13.8169,13.8981,13.783,13.8643,1286400.0
2009-08-11 09:30:00,20.42,20.53,20.33,20.47,507400.0,13.8304,13.9049,13.7695,13.8643,507400.0
2009-08-11 10:00:00,20.47,20.47,20.23,20.25,593200.0,13.8643,13.8643,13.7017,13.7153,593200.0
2009-08-11 10:30:00,20.24,20.29,20.18,20.25,418200.0,13.7085,13.7424,13.6679,13.7153,418200.0
2009-08-11 11:00:00,20.25,20.29,20.08,20.24,604800.0,13.7153,13.7424,13.6001,13.7085,604800.0
2009-08-11 11:30:00,20.24,20.3,20.22,20.27,310600.0,13.7085,13.7491,13.695,13.7288,310600.0
2009-08-11 12:00:00,20.27,20.31,20.16,20.22,206400.0,13.7288,13.7559,13.6543,13.695,206400.0
2009-08-11 12:30:00,20.22,20.25,20.13,20.17,217600.0,13.695,13.7153,13.634,13.6611,217600.0
2009-08-11 13:00:00,20.16,20.25,20.15,20.17,243800.0,13.6543,13.7153,13.6475,13.6611,243800.0
2009-08-11 13:30:00,20.18,20.28,20.18,20.23,163800.0,13.6679,13.7356,13.6679,13.7017,163800.0
2009-08-11 14:00:00,20.23,20.37,20.23,20.28,260200.0,13.7017,13.7965,13.7017,13.7356,260200.0
2009-08-11 14:30:00,20.27,20.28,20.14,20.23,334600.0,13.7288,13.7356,13.6408,13.7017,334600.0
2009-08-11 15:00:00,20.23,20.28,20.18,20.23,404400.0,13.7017,13.7356,13.6679,13.7017,404400.0
2009-08-11 15:30:00,20.23,20.27,20.07,20.09,1457800.0,13.7017,13.7288,13.5934,13.6069,1457800.0
2009-08-12 09:30:00,20.16,20.58,20.03,20.57,1301400.0,13.6543,13.9388,13.5663,13.932,1301400.0
2009-08-12 10:00:00,20.57,20.75,20.55,20.69,796000.0,13.932,14.0539,13.9185,14.0133,796000.0
2009-08-12 10:30:00,20.7,20.98,20.68,20.9,807400.0,14.0201,14.2097,14.0065,14.1555,807400.0
2009-08-12 11:00:00,20.9,21.1,20.84,20.91,934200.0,14.1555,14.291,14.1149,14.1623,934200.0
2009-08-12 11:30:00,20.91,20.98,20.88,20.96,369200.0,14.1623,14.2097,14.142,14.1962,369200.0
2009-08-12 12:00:00,20.96,20.98,20.88,20.91,435600.0,14.1962,14.2097,14.142,14.1623,435600.0
2009-08-12 12:30:00,20.91,21.0,20.88,21.0,351000.0,14.1623,14.2232,14.142,14.2232,351000.0
2009-08-12 13:00:00,21.0,21.04,20.98,21.03,375200.0,14.2232,14.2503,14.2097,14.2436,375200.0
2009-08-12 13:30:00,21.03,21.06,20.98,21.04,260000.0,14.2436,14.2639,14.2097,14.2503,260000.0
2009-08-12 14:00:00,21.04,21.1,20.8,20.8,474800.0,14.2503,14.291,14.0878,14.0878,474800.0
2009-08-12 14:30:00,20.81,21.18,20.79,21.17,710600.0,14.0946,14.3452,14.081,14.3384,710600.0
2009-08-12 15:00:00,21.18,21.27,21.12,21.18,895600.0,14.3452,14.4061,14.3045,14.3452,895600.0
2009-08-12 15:30:00,21.18,21.25,20.97,21.06,1948600.0,14.3452,14.3926,14.2029,14.2639,1948600.0
2009-08-13 09:30:00,21.31,21.37,20.86,21.05,369800.0,14.4332,14.4738,14.1284,14.2571,369800.0
2009-08-13 10:00:00,21.04,21.1,20.95,21.0,403200.0,14.2503,14.291,14.1894,14.2232,403200.0
2009-08-13 10:30:00,21.0,21.09,20.96,21.04,786200.0,14.2232,14.2842,14.1962,14.2503,786200.0
2009-08-13 11:00:00,21.04,21.08,21.02,21.07,324600.0,14.2503,14.2774,14.2368,14.2707,324600.0
2009-08-13 11:30:00,21.07,21.13,21.03,21.1,236400.0,14.2707,14.3113,14.2436,14.291,236400.0
2009-08-13 12:00:00,21.1,21.11,20.99,21.0,225000.0,14.291,14.2977,14.2165,14.2232,225000.0
2009-08-13 12:30:00,20.99,21.08,20.99,21.07,162800.0,14.2165,14.2774,14.2165,14.2707,162800.0
2009-08-13 13:00:00,21.07,21.2,21.04,21.11,362800.0,14.2707,14.3587,14.2503,14.2977,362800.0
2009-08-13 13:30:00,21.11,21.15,21.04,21.05,301200.0,14.2977,14.3248,14.2503,14.2571,301200.0
2009-08-13 14:00:00,21.05,21.06,20.94,21.0,366600.0,14.2571,14.2639,14.1826,14.2232,366600.0
2009-08-13 14:30:00,21.01,21.11,20.98,21.0,279200.0,14.23,14.2977,14.2097,14.2232,279200.0
2009-08-13 15:00:00,21.01,21.14,21.0,21.08,467600.0,14.23,14.3181,14.2232,14.2774,467600.0
2009-08-13 15:30:00,21.09,21.25,21.09,21.25,1029400.0,14.2842,14.3926,14.2842,14.3926,1029400.0
2009-08-14 09:30:00,21.25,21.36,21.01,21.08,609400.0,14.3926,14.4671,14.23,14.2774,609400.0
2009-08-14 10:00:00,21.07,21.08,20.85,20.91,686400.0,14.2707,14.2774,14.1216,14.1623,686400.0
2009-08-14 10:30:00,20.91,20.96,20.82,20.85,319400.0,14.1623,14.1962,14.1013,14.1216,319400.0
2009-08-14 11:00:00,20.85,20.88,20.73,20.73,372000.0,14.1216,14.142,14.0404,14.0404,372000.0
2009-08-14 11:30:00,20.73,20.78,20.66,20.71,272000.0,14.0404,14.0742,13.993,14.0268,272000.0
2009-08-14 12:00:00,20.72,20.79,20.7,20.79,187200.0,14.0336,14.081,14.0201,14.081,187200.0
2009-08-14 12:30:00,20.78,20.85,20.76,20.82,183200.0,14.0742,14.1216,14.0607,14.1013,183200.0
2009-08-14 13:00:00,20.82,20.85,20.81,20.82,219000.0,14.1013,14.1216,14.0946,14.1013,219000.0
2009-08-14 13:30:00,20.82,20.9,20.79,20.9,321400.0,14.1013,14.1555,14.081,14.1555,321400.0
2009-08-14 14:00:00,20.9,20.93,20.86,20.9,367600.0,14.1555,14.1758,14.1284,14.1555,367600.0
2009-08-14 14:30:00,20.9,21.04,20.88,21.02,426200.0,14.1555,14.2503,14.142,14.2368,426200.0
2009-08-14 15:00:00,21.02,21.05,20.85,20.86,451800.0,14.2368,14.2571,14.1216,14.1284,451800.0
2009-08-14 15:30:00,20.86,21.05,20.86,21.05,1115200.0,14.1284,14.2571,14.1284,14.2571,1115200.0
2009-08-17 09:30:00,20.57,20.59,20.0,20.02,794800.0,14.0303,14.044,13.6415,13.6552,794800.0
2009-08-17 10:00:00,20.01,20.13,19.91,20.09,900400.0,13.6484,13.7302,13.5801,13.7029,900400.0
2009-08-17 10:30:00,20.08,20.1,19.98,20.04,516600.0,13.6961,13.7097,13.6279,13.6688,516600.0
2009-08-17 11:00:00,20.03,20.07,19.96,20.04,423800.0,13.662,13.6893,13.6142,13.6688,423800.0
2009-08-17 11:30:00,20.04,20.04,19.92,19.94,411200.0,13.6688,13.6688,13.587,13.6006,411200.0
2009-08-17 12:00:00,19.94,19.95,19.86,19.93,299400.0,13.6006,13.6074,13.546,13.5938,299400.0
2009-08-17 12:30:00,19.93,19.98,19.92,19.96,224000.0,13.5938,13.6279,13.587,13.6142,224000.0
2009-08-17 13:00:00,19.96,19.98,19.9,19.93,218800.0,13.6142,13.6279,13.5733,13.5938,218800.0
2009-08-17 13:30:00,19.93,19.97,19.88,19.96,262600.0,13.5938,13.6211,13.5597,13.6142,262600.0
2009-08-17 14:00:00,19.96,19.96,19.88,19.95,227800.0,13.6142,13.6142,13.5597,13.6074,227800.0
2009-08-17 14:30:00,19.95,19.98,19.88,19.91,361000.0,13.6074,13.6279,13.5597,13.5801,361000.0
2009-08-17 15:00:00,19.91,20.0,19.89,19.93,820200.0,13.5801,13.6415,13.5665,13.5938,820200.0
2009-08-17 15:30:00,19.93,19.94,19.81,19.84,2011400.0,13.5938,13.6006,13.5119,13.5324,2011400.0
2009-08-18 09:30:00,19.9,20.0,19.75,19.81,660800.0,13.5733,13.6415,13.471,13.5119,660800.0
2009-08-18 10:00:00,19.81,19.97,19.8,19.95,370000.0,13.5119,13.6211,13.5051,13.6074,370000.0
2009-08-18 10:30:00,19.93,19.99,19.91,19.93,291800.0,13.5938,13.6347,13.5801,13.5938,291800.0
2009-08-18 11:00:00,19.94,19.97,19.9,19.92,213000.0,13.6006,13.6211,13.5733,13.587,213000.0
2009-08-18 11:30:00,19.92,20.15,19.92,20.1,251400.0,13.587,13.7438,13.587,13.7097,251400.0
2009-08-18 12:00:00,20.1,20.27,20.1,20.25,208600.0,13.7097,13.8257,13.7097,13.8121,208600.0
2009-08-18 12:30:00,20.25,20.31,20.22,20.22,186000.0,13.8121,13.853,13.7916,13.7916,186000.0
2009-08-18 13:00:00,20.22,20.25,20.18,20.22,158400.0,13.7916,13.8121,13.7643,13.7916,158400.0
2009-08-18 13:30:00,20.22,20.24,20.13,20.16,208800.0,13.7916,13.8052,13.7302,13.7507,208800.0
2009-08-18 14:00:00,20.16,20.25,20.16,20.25,140000.0,13.7507,13.8121,13.7507,13.8121,140000.0
2009-08-18 14:30:00,20.25,20.26,20.19,20.2,182200.0,13.8121,13.8189,13.7711,13.7779,182200.0
2009-08-18 15:00:00,20.2,20.3,20.18,20.2,346400.0,13.7779,13.8462,13.7643,13.7779,346400.0
2009-08-18 15:30:00,20.2,20.23,20.14,20.22,1128600.0,13.7779,13.7984,13.737,13.7916,1128600.0
2009-08-19 09:30:00,19.96,20.29,19.71,20.23,972600.0,13.6142,13.8393,13.4437,13.7984,972600.0
2009-08-19 10:00:00,20.25,20.33,20.02,20.03,515200.0,13.8121,13.8666,13.6552,13.662,515200.0
2009-08-19 10:30:00,20.03,20.09,19.89,19.98,536200.0,13.662,13.7029,13.5665,13.6279,536200.0
2009-08-19 11:00:00,19.98,20.05,19.95,19.97,319000.0,13.6279,13.6756,13.6074,13.6211,319000.0
2009-08-19 11:30:00,19.98,20.13,19.94,20.1,235800.0,13.6279,13.7302,13.6006,13.7097,235800.0
2009-08-19 12:00:00,20.1,20.28,20.07,20.25,337400.0,13.7097,13.8325,13.6893,13.8121,337400.0
2009-08-19 12:30:00,20.25,20.47,20.24,20.44,313000.0,13.8121,13.9621,13.8052,13.9416,313000.0
2009-08-19 13:00:00,20.44,20.5,20.41,20.42,147600.0,13.9416,13.9826,13.9212,13.928,147600.0
2009-08-19 13:30:00,20.41,20.46,20.36,20.4,206800.0,13.9212,13.9553,13.8871,13.9144,206800.0
2009-08-19 14:00:00,20.41,20.42,20.31,20.32,235000.0,13.9212,13.928,13.853,13.8598,235000.0
2009-08-19 14:30:00,20.33,20.33,20.21,20.28,241800.0,13.8666,13.8666,13.7848,13.8325,241800.0
2009-08-19 15:00:00,20.28,20.29,20.15,20.21,386600.0,13.8325,13.8393,13.7438,13.7848,386600.0
2009-08-19 15:30:00,20.21,20.35,20.18,20.31,827200.0,13.7848,13.8803,13.7643,13.853,827200.0
2009-08-20 09:30:00,20.32,20.74,20.32,20.58,505800.0,13.8598,14.1463,13.8598,14.0371,505800.0
2009-08-20 10:00:00,20.58,20.73,20.53,20.71,311400.0,14.0371,14.1394,14.003,14.1258,311400.0
2009-08-20 10:30:00,20.72,20.86,20.7,20.74,382200.0,14.1326,14.2281,14.119,14.1463,382200.0
2009-08-20 11:00:00,20.74,20.74,20.63,20.68,367400.0,14.1463,14.1463,14.0712,14.1053,367400.0
2009-08-20 11:30:00,20.68,20.75,20.63,20.71,275600.0,14.1053,14.1531,14.0712,14.1258,275600.0
2009-08-20 12:00:00,20.7,20.8,20.7,20.78,183800.0,14.119,14.1872,14.119,14.1736,183800.0
2009-08-20 12:30:00,20.78,20.82,20.6,20.6,352400.0,14.1736,14.2008,14.0508,14.0508,352400.0
2009-08-20 13:00:00,20.6,20.61,20.52,20.55,401600.0,14.0508,14.0576,13.9962,14.0167,401600.0
2009-08-20 13:30:00,20.56,20.57,20.43,20.5,401400.0,14.0235,14.0303,13.9348,13.9826,401400.0
2009-08-20 14:00:00,20.5,20.51,20.41,20.43,410200.0,13.9826,13.9894,13.9212,13.9348,410200.0
2009-08-20 14:30:00,20.43,20.57,20.42,20.56,446600.0,13.9348,14.0303,13.928,14.0235,446600.0
2009-08-20 15:00:00,20.56,20.67,20.48,20.5,704800.0,14.0235,14.0985,13.9689,13.9826,704800.0
2009-08-20 15:30:00,20.5,20.5,19.91,20.02,5833800.0,13.9826,13.9826,13.5801,13.6552,5833800.0
2009-08-21 09:30:00,20.28,20.59,20.15,20.5,2175000.0,13.8325,14.044,13.7438,13.9826,2175000.0
2009-08-21 10:00:00,20.5,20.97,20.5,20.89,1252000.0,13.9826,14.3031,13.9826,14.2486,1252000.0
2009-08-21 10:30:00,20.88,21.0,20.72,20.75,848800.0,14.2418,14.3236,14.1326,14.1531,848800.0
2009-08-21 11:00:00,20.74,21.05,20.74,21.04,671600.0,14.1463,14.3577,14.1463,14.3509,671600.0
2009-08-21 11:30:00,21.04,21.09,20.99,21.04,394200.0,14.3509,14.385,14.3168,14.3509,394200.0
2009-08-21 12:00:00,21.04,21.1,21.01,21.1,236800.0,14.3509,14.3918,14.3304,14.3918,236800.0
2009-08-21 12:30:00,21.1,21.1,20.98,20.99,490000.0,14.3918,14.3918,14.31,14.3168,490000.0
2009-08-21 13:00:00,20.99,21.02,20.95,20.99,262200.0,14.3168,14.3373,14.2895,14.3168,262200.0
2009-08-21 13:30:00,20.99,21.0,20.88,20.91,300400.0,14.3168,14.3236,14.2418,14.2622,300400.0
2009-08-21 14:00:00,20.91,20.96,20.86,20.95,243400.0,14.2622,14.2963,14.2281,14.2895,243400.0
2009-08-21 14:30:00,20.95,20.96,20.74,20.77,742600.0,14.2895,14.2963,14.1463,14.1667,742600.0
2009-08-21 15:00:00,20.78,21.06,20.78,21.04,881400.0,14.1736,14.3645,14.1736,14.3509,881400.0
2009-08-21 15:30:00,21.04,21.07,20.89,20.93,1855600.0,14.3509,14.3714,14.2486,14.2759,1855600.0
2009-08-24 09:30:00,21.1,21.32,21.06,21.2,573200.0,14.3918,14.5419,14.3645,14.46,573200.0
2009-08-24 10:00:00,21.2,21.21,21.06,21.09,372200.0,14.46,14.4668,14.3645,14.385,372200.0
2009-08-24 10:30:00,21.09,21.11,21.0,21.08,364800.0,14.385,14.3986,14.3236,14.3782,364800.0
2009-08-24 11:00:00,21.08,21.1,21.01,21.02,261800.0,14.3782,14.3918,14.3304,14.3373,261800.0
2009-08-24 11:30:00,21.02,21.04,20.98,21.02,225800.0,14.3373,14.3509,14.31,14.3373,225800.0
2009-08-24 12:00:00,21.02,21.08,21.01,21.02,184000.0,14.3373,14.3782,14.3304,14.3373,184000.0
2009-08-24 12:30:00,21.02,21.04,20.88,20.88,352000.0,14.3373,14.3509,14.2418,14.2418,352000.0
2009-08-24 13:00:00,20.88,20.89,20.58,20.61,576600.0,14.2418,14.2486,14.0371,14.0576,576600.0
2009-08-24 13:30:00,20.61,20.72,20.6,20.68,399800.0,14.0576,14.1326,14.0508,14.1053,399800.0
2009-08-24 14:00:00,20.67,20.81,20.63,20.71,272400.0,14.0985,14.194,14.0712,14.1258,272400.0
2009-08-24 14:30:00,20.71,20.74,20.68,20.72,213400.0,14.1258,14.1463,14.1053,14.1326,213400.0
2009-08-24 15:00:00,20.73,20.73,20.47,20.58,681000.0,14.1394,14.1394,13.9621,14.0371,681000.0
2009-08-24 15:30:00,20.59,20.67,20.54,20.63,1325800.0,14.044,14.0985,14.0099,14.0712,1325800.0
2009-08-25 09:30:00,20.71,21.01,20.7,20.82,791800.0,14.1258,14.3304,14.119,14.2008,791800.0
2009-08-25 10:00:00,20.82,21.03,20.7,20.7,899000.0,14.2008,14.3441,14.119,14.119,899000.0
2009-08-25 10:30:00,20.71,20.77,20.61,20.69,456800.0,14.1258,14.1667,14.0576,14.1122,456800.0
2009-08-25 11:00:00,20.7,20.93,20.69,20.91,579200.0,14.119,14.2759,14.1122,14.2622,579200.0
2009-08-25 11:30:00,20.91,21.0,20.88,20.94,459200.0,14.2622,14.3236,14.2418,14.2827,459200.0
2009-08-25 12:00:00,20.95,21.0,20.91,20.98,234400.0,14.2895,14.3236,14.2622,14.31,234400.0
2009-08-25 12:30:00,20.98,21.0,20.82,20.84,299200.0,14.31,14.3236,14.2008,14.2145,299200.0
2009-08-25 13:00:00,20.85,20.89,20.77,20.82,350600.0,14.2213,14.2486,14.1667,14.2008,350600.0
2009-08-25 13:30:00,20.82,20.95,20.81,20.91,350000.0,14.2008,14.2895,14.194,14.2622,350000.0
2009-08-25 14:00:00,20.91,21.03,20.88,21.0,401200.0,14.2622,14.3441,14.2418,14.3236,401200.0
2009-08-25 14:30:00,21.0,21.0,20.83,20.86,533000.0,14.3236,14.3236,14.2077,14.2281,533000.0
2009-08-25 15:00:00,20.88,20.95,20.86,20.88,539800.0,14.2418,14.2895,14.2281,14.2418,539800.0
2009-08-25 15:30:00,20.88,20.91,20.79,20.86,1243200.0,14.2418,14.2622,14.1804,14.2281,1243200.0
2009-08-26 09:30:00,20.88,20.9,20.5,20.6,767000.0,14.2418,14.2554,13.9826,14.0508,767000.0
2009-08-26 10:00:00,20.61,21.0,20.59,20.9,575000.0,14.0576,14.3236,14.044,14.2554,575000.0
2009-08-26 10:30:00,20.9,20.99,20.71,20.75,408200.0,14.2554,14.3168,14.1258,14.1531,408200.0
2009-08-26 11:00:00,20.75,20.76,20.53,20.53,672400.0,14.1531,14.1599,14.003,14.003,672400.0
2009-08-26 11:30:00,20.52,20.6,20.51,20.57,313000.0,13.9962,14.0508,13.9894,14.0303,313000.0
2009-08-26 12:00:00,20.57,20.78,20.56,20.68,246000.0,14.0303,14.1736,14.0235,14.1053,246000.0
2009-08-26 12:30:00,20.67,20.67,20.56,20.6,349000.0,14.0985,14.0985,14.0235,14.0508,349000.0
2009-08-26 13:00:00,20.6,20.61,20.45,20.58,354400.0,14.0508,14.0576,13.9485,14.0371,354400.0
2009-08-26 13:30:00,20.57,20.67,20.54,20.61,396200.0,14.0303,14.0985,14.0099,14.0576,396200.0
2009-08-26 14:00:00,20.62,20.64,20.5,20.5,455800.0,14.0644,14.0781,13.9826,13.9826,455800.0
2009-08-26 14:30:00,20.5,20.63,20.48,20.58,651200.0,13.9826,14.0712,13.9689,14.0371,651200.0
2009-08-26 15:00:00,20.58,20.61,20.5,20.57,637400.0,14.0371,14.0576,13.9826,14.0303,637400.0
2009-08-26 15:30:00,20.56,20.71,20.52,20.7,1373000.0,14.0235,14.1258,13.9962,14.119,1373000.0
2009-08-27 09:30:00,20.8,20.8,20.3,20.34,657400.0,14.1872,14.1872,13.8462,13.8734,657400.0
2009-08-27 10:00:00,20.35,20.35,20.09,20.28,629200.0,13.8803,13.8803,13.7029,13.8325,629200.0
2009-08-27 10:30:00,20.28,20.35,20.13,20.15,445000.0,13.8325,13.8803,13.7302,13.7438,445000.0
2009-08-27 11:00:00,20.14,20.22,20.11,20.21,388600.0,13.737,13.7916,13.7166,13.7848,388600.0
2009-08-27 11:30:00,20.21,20.43,20.16,20.41,371000.0,13.7848,13.9348,13.7507,13.9212,371000.0
2009-08-27 12:00:00,20.41,20.42,20.28,20.36,308200.0,13.9212,13.928,13.8325,13.8871,308200.0
2009-08-27 12:30:00,20.36,20.4,20.28,20.32,353000.0,13.8871,13.9144,13.8325,13.8598,353000.0
2009-08-27 13:00:00,20.33,20.35,20.25,20.31,213600.0,13.8666,13.8803,13.8121,13.853,213600.0
2009-08-27 13:30:00,20.31,20.42,20.31,20.35,597200.0,13.853,13.928,13.853,13.8803,597200.0
2009-08-27 14:00:00,20.35,20.37,20.26,20.28,455000.0,13.8803,13.8939,13.8189,13.8325,455000.0
2009-08-27 14:30:00,20.29,20.58,20.29,20.52,679600.0,13.8393,14.0371,13.8393,13.9962,679600.0
2009-08-27 15:00:00,20.52,20.56,20.45,20.48,748800.0,13.9962,14.0235,13.9485,13.9689,748800.0
2009-08-27 15:30:00,20.48,20.53,20.47,20.48,973400.0,13.9689,14.003,13.9621,13.9689,973400.0
2009-08-28 09:30:00,20.69,20.75,20.36,20.49,742200.0,14.1122,14.1531,13.8871,13.9757,742200.0
2009-08-28 10:00:00,20.5,20.65,20.46,20.5,860000.0,13.9826,14.0849,13.9553,13.9826,860000.0
2009-08-28 10:30:00,20.5,20.54,20.42,20.49,300000.0,13.9826,14.0099,13.928,13.9757,300000.0
2009-08-28 11:00:00,20.49,20.56,20.45,20.52,267400.0,13.9757,14.0235,13.9485,13.9962,267400.0
2009-08-28 11:30:00,20.52,20.56,20.36,20.37,266200.0,13.9962,14.0235,13.8871,13.8939,266200.0
2009-08-28 12:00:00,20.36,20.48,20.23,20.28,564200.0,13.8871,13.9689,13.7984,13.8325,564200.0
2009-08-28 12:30:00,20.28,20.38,20.28,20.33,387600.0,13.8325,13.9007,13.8325,13.8666,387600.0
2009-08-28 13:00:00,20.33,20.53,20.33,20.39,425000.0,13.8666,14.003,13.8666,13.9075,425000.0
2009-08-28 13:30:00,20.39,20.42,20.27,20.28,215000.0,13.9075,13.928,13.8257,13.8325,215000.0
2009-08-28 14:00:00,20.27,20.38,20.25,20.31,343800.0,13.8257,13.9007,13.8121,13.853,343800.0
2009-08-28 14:30:00,20.3,20.37,20.23,20.31,243400.0,13.8462,13.8939,13.7984,13.853,243400.0
2009-08-28 15:00:00,20.31,20.37,20.26,20.33,493600.0,13.853,13.8939,13.8189,13.8666,493600.0
2009-08-28 15:30:00,20.33,20.36,20.25,20.35,861000.0,13.8666,13.8871,13.8121,13.8803,861000.0
2009-08-31 09:30:00,20.0,20.24,19.99,20.15,625800.0,13.6415,13.8052,13.6347,13.7438,625800.0
2009-08-31 10:00:00,20.15,20.32,20.09,20.31,945200.0,13.7438,13.8598,13.7029,13.853,945200.0
2009-08-31 10:30:00,20.32,20.32,20.19,20.25,296400.0,13.8598,13.8598,13.7711,13.8121,296400.0
2009-08-31 11:00:00,20.25,20.32,20.12,20.25,687600.0,13.8121,13.8598,13.7234,13.8121,687600.0
2009-08-31 11:30:00,20.25,20.35,20.24,20.28,342400.0,13.8121,13.8803,13.8052,13.8325,342400.0
2009-08-31 12:00:00,20.27,20.29,20.21,20.22,286600.0,13.8257,13.8393,13.7848,13.7916,286600.0
2009-08-31 12:30:00,20.23,20.29,20.19,20.26,193000.0,13.7984,13.8393,13.7711,13.8189,193000.0
2009-08-31 13:00:00,20.27,20.28,20.23,20.23,176400.0,13.8257,13.8325,13.7984,13.7984,176400.0
2009-08-31 13:30:00,20.24,20.28,20.19,20.2,169600.0,13.8052,13.8325,13.7711,13.7779,169600.0
2009-08-31 14:00:00,20.21,20.21,20.09,20.11,319800.0,13.7848,13.7848,13.7029,13.7166,319800.0
2009-08-31 14:30:00,20.11,20.36,20.11,20.29,465000.0,13.7166,13.8871,13.7166,13.8393,465000.0
2009-08-31 15:00:00,20.29,20.32,20.14,20.22,512400.0,13.8393,13.8598,13.737,13.7916,512400.0
2009-08-31 15:30:00,20.22,20.31,20.19,20.3,868600.0,13.7916,13.853,13.7711,13.8462,868600.0
2009-09-01 09:30:00,20.18,20.3,20.13,20.22,555000.0,13.7643,13.8462,13.7302,13.7916,555000.0
2009-09-01 10:00:00,20.22,20.35,20.05,20.06,680400.0,13.7916,13.8803,13.6756,13.6825,680400.0
2009-09-01 10:30:00,20.07,20.08,19.79,19.79,934400.0,13.6893,13.6961,13.4983,13.4983,934400.0
2009-09-01 11:00:00,19.79,19.88,19.65,19.66,1052400.0,13.4983,13.5597,13.4028,13.4096,1052400.0
2009-09-01 11:30:00,19.66,19.69,19.51,19.58,902600.0,13.4096,13.4301,13.3073,13.3551,902600.0
2009-09-01 12:00:00,19.58,19.64,19.52,19.52,657400.0,13.3551,13.396,13.3141,13.3141,657400.0
2009-09-01 12:30:00,19.52,19.75,19.5,19.65,655400.0,13.3141,13.471,13.3005,13.4028,655400.0
2009-09-01 13:00:00,19.66,19.72,19.49,19.52,563600.0,13.4096,13.4506,13.2937,13.3141,563600.0
2009-09-01 13:30:00,19.52,19.55,19.42,19.5,581400.0,13.3141,13.3346,13.2459,13.3005,581400.0
2009-09-01 14:00:00,19.51,19.52,19.3,19.35,758200.0,13.3073,13.3141,13.1641,13.1982,758200.0
2009-09-01 14:30:00,19.34,19.47,19.28,19.38,566200.0,13.1914,13.28,13.1504,13.2186,566200.0
2009-09-01 15:00:00,19.38,19.4,19.11,19.13,1118400.0,13.2186,13.2323,13.0345,13.0481,1118400.0
2009-09-01 15:30:00,19.15,19.24,19.03,19.1,2780600.0,13.0618,13.1232,12.9799,13.0277,2780600.0
2009-09-02 09:30:00,19.0,19.35,18.87,19.29,1264200.0,12.9595,13.1982,12.8708,13.1573,1264200.0
2009-09-02 10:00:00,19.28,19.42,19.11,19.23,931800.0,13.1504,13.2459,13.0345,13.1163,931800.0
2009-09-02 10:30:00,19.22,19.46,19.09,19.45,497800.0,13.1095,13.2732,13.0208,13.2664,497800.0
2009-09-02 11:00:00,19.45,19.63,19.36,19.61,640400.0,13.2664,13.3892,13.205,13.3755,640400.0
2009-09-02 11:30:00,19.61,19.71,19.54,19.6,480200.0,13.3755,13.4437,13.3278,13.3687,480200.0
2009-09-02 12:00:00,19.61,19.63,19.5,19.61,308600.0,13.3755,13.3892,13.3005,13.3755,308600.0
2009-09-02 12:30:00,19.61,19.63,19.53,19.56,394400.0,13.3755,13.3892,13.321,13.3414,394400.0
2009-09-02 13:00:00,19.56,19.56,19.45,19.52,280400.0,13.3414,13.3414,13.2664,13.3141,280400.0
2009-09-02 13:30:00,19.52,19.62,19.51,19.52,294000.0,13.3141,13.3823,13.3073,13.3141,294000.0
2009-09-02 14:00:00,19.52,19.62,19.46,19.5,345800.0,13.3141,13.3823,13.2732,13.3005,345800.0
2009-09-02 14:30:00,19.5,19.6,19.45,19.45,270400.0,13.3005,13.3687,13.2664,13.2664,270400.0
2009-09-02 15:00:00,19.45,19.52,19.37,19.44,500800.0,13.2664,13.3141,13.2118,13.2596,500800.0
2009-09-02 15:30:00,19.45,19.48,19.29,19.33,1180600.0,13.2664,13.2869,13.1573,13.1845,1180600.0
2009-09-03 09:30:00,19.55,19.65,19.38,19.55,719800.0,13.3346,13.4028,13.2186,13.3346,719800.0
2009-09-03 10:00:00,19.54,19.59,18.95,19.03,930000.0,13.3278,13.3619,12.9254,12.9799,930000.0
2009-09-03 10:30:00,19.03,19.13,19.0,19.13,531400.0,12.9799,13.0481,12.9595,13.0481,531400.0
2009-09-03 11:00:00,19.12,19.3,19.1,19.16,681000.0,13.0413,13.1641,13.0277,13.0686,681000.0
2009-09-03 11:30:00,19.15,19.23,19.08,19.14,261000.0,13.0618,13.1163,13.014,13.0549,261000.0
2009-09-03 12:00:00,19.13,19.14,19.09,19.11,228000.0,13.0481,13.0549,13.0208,13.0345,228000.0
2009-09-03 12:30:00,19.11,19.15,19.07,19.14,175000.0,13.0345,13.0618,13.0072,13.0549,175000.0
2009-09-03 13:00:00,19.14,19.24,19.14,19.21,336800.0,13.0549,13.1232,13.0549,13.1027,336800.0
2009-09-03 13:30:00,19.21,19.25,19.13,19.15,324400.0,13.1027,13.13,13.0481,13.0618,324400.0
2009-09-03 14:00:00,19.15,19.21,19.06,19.11,307400.0,13.0618,13.1027,13.0004,13.0345,307400.0
2009-09-03 14:30:00,19.11,19.14,19.06,19.12,347800.0,13.0345,13.0549,13.0004,13.0413,347800.0
2009-09-03 15:00:00,19.12,19.15,19.07,19.14,533800.0,13.0413,13.0618,13.0072,13.0549,533800.0
2009-09-03 15:30:00,19.14,19.45,19.14,19.42,1319800.0,13.0549,13.2664,13.0549,13.2459,1319800.0
2009-09-04 09:30:00,19.38,19.54,19.1,19.15,487800.0,13.2186,13.3278,13.0277,13.0618,487800.0
2009-09-04 10:00:00,19.15,19.28,19.1,19.13,407800.0,13.0618,13.1504,13.0277,13.0481,407800.0
2009-09-04 10:30:00,19.13,19.25,19.09,19.14,344200.0,13.0481,13.13,13.0208,13.0549,344200.0
2009-09-04 11:00:00,19.15,19.15,19.0,19.12,414800.0,13.0618,13.0618,12.9595,13.0413,414800.0
2009-09-04 11:30:00,19.11,19.16,19.04,19.15,297600.0,13.0345,13.0686,12.9867,13.0618,297600.0
2009-09-04 12:00:00,19.16,19.17,19.08,19.13,320800.0,13.0686,13.0754,13.014,13.0481,320800.0
2009-09-04 12:30:00,19.13,19.21,19.11,19.18,410800.0,13.0481,13.1027,13.0345,13.0822,410800.0
2009-09-04 13:00:00,19.18,19.24,19.16,19.18,510600.0,13.0822,13.1232,13.0686,13.0822,510600.0
2009-09-04 13:30:00,19.18,19.22,19.05,19.05,343800.0,13.0822,13.1095,12.9936,12.9936,343800.0
2009-09-04 14:00:00,19.05,19.1,18.94,18.95,797800.0,12.9936,13.0277,12.9185,12.9254,797800.0
2009-09-04 14:30:00,18.95,19.02,18.95,19.0,484600.0,12.9254,12.9731,12.9254,12.9595,484600.0
2009-09-04 15:00:00,19.0,19.01,18.92,18.95,790400.0,12.9595,12.9663,12.9049,12.9254,790400.0
2009-09-04 15:30:00,18.95,19.11,18.91,19.09,1959000.0,12.9254,13.0345,12.8981,13.0208,1959000.0
2009-09-08 09:30:00,19.48,19.54,19.3,19.43,1072400.0,13.2869,13.3278,13.1641,13.2527,1072400.0
2009-09-08 10:00:00,19.43,19.57,19.29,19.31,465400.0,13.2527,13.3482,13.1573,13.1709,465400.0
2009-09-08 10:30:00,19.31,19.5,19.31,19.48,398400.0,13.1709,13.3005,13.1709,13.2869,398400.0
2009-09-08 11:00:00,19.49,19.5,19.38,19.48,297800.0,13.2937,13.3005,13.2186,13.2869,297800.0
2009-09-08 11:30:00,19.48,19.49,19.3,19.39,275800.0,13.2869,13.2937,13.1641,13.2255,275800.0
2009-09-08 12:00:00,19.39,19.49,19.38,19.46,218600.0,13.2255,13.2937,13.2186,13.2732,218600.0
2009-09-08 12:30:00,19.46,19.5,19.43,19.47,206600.0,13.2732,13.3005,13.2527,13.28,206600.0
2009-09-08 13:00:00,19.47,19.5,19.34,19.45,260200.0,13.28,13.3005,13.1914,13.2664,260200.0
2009-09-08 13:30:00,19.45,19.47,19.39,19.44,227000.0,13.2664,13.28,13.2255,13.2596,227000.0
2009-09-08 14:00:00,19.44,19.5,19.42,19.48,296800.0,13.2596,13.3005,13.2459,13.2869,296800.0
2009-09-08 14:30:00,19.48,19.61,19.45,19.59,588600.0,13.2869,13.3755,13.2664,13.3619,588600.0
2009-09-08 15:00:00,19.58,19.63,19.5,19.6,706800.0,13.3551,13.3892,13.3005,13.3687,706800.0
2009-09-08 15:30:00,19.61,19.64,19.55,19.64,1840800.0,13.3755,13.396,13.3346,13.396,1840800.0
2009-09-09 09:30:00,19.46,19.64,19.42,19.55,1067600.0,13.2732,13.396,13.2459,13.3346,1067600.0
2009-09-09 10:00:00,19.55,19.74,19.5,19.61,778600.0,13.3346,13.4642,13.3005,13.3755,778600.0
2009-09-09 10:30:00,19.61,19.64,19.53,19.62,766000.0,13.3755,13.396,13.321,13.3823,766000.0
2009-09-09 11:00:00,19.63,19.69,19.59,19.64,406600.0,13.3892,13.4301,13.3619,13.396,406600.0
2009-09-09 11:30:00,19.65,19.91,19.63,19.85,667200.0,13.4028,13.5801,13.3892,13.5392,667200.0
2009-09-09 12:00:00,19.84,19.95,19.84,19.9,430800.0,13.5324,13.6074,13.5324,13.5733,430800.0
2009-09-09 12:30:00,19.9,20.03,19.88,20.03,410800.0,13.5733,13.662,13.5597,13.662,410800.0
2009-09-09 13:00:00,20.03,20.13,19.96,20.07,334200.0,13.662,13.7302,13.6142,13.6893,334200.0
2009-09-09 13:30:00,20.08,20.11,20.0,20.01,208200.0,13.6961,13.7166,13.6415,13.6484,208200.0
2009-09-09 14:00:00,20.02,20.02,19.82,19.84,380000.0,13.6552,13.6552,13.5188,13.5324,380000.0
2009-09-09 14:30:00,19.84,19.87,19.72,19.79,374000.0,13.5324,13.5529,13.4506,13.4983,374000.0
2009-09-09 15:00:00,19.79,19.86,19.73,19.83,497800.0,13.4983,13.546,13.4574,13.5256,497800.0
2009-09-09 15:30:00,19.83,20.0,19.79,19.96,1219000.0,13.5256,13.6415,13.4983,13.6142,1219000.0
2009-09-10 09:30:00,19.93,19.99,19.34,19.66,560600.0,13.5938,13.6347,13.1914,13.4096,560600.0
2009-09-10 10:00:00,19.66,19.86,19.65,19.83,500000.0,13.4096,13.546,13.4028,13.5256,500000.0
2009-09-10 10:30:00,19.83,20.18,19.82,20.13,589800.0,13.5256,13.7643,13.5188,13.7302,589800.0
2009-09-10 11:00:00,20.13,20.18,19.93,19.94,439000.0,13.7302,13.7643,13.5938,13.6006,439000.0
2009-09-10 11:30:00,19.94,19.98,19.85,19.9,268600.0,13.6006,13.6279,13.5392,13.5733,268600.0
2009-09-10 12:00:00,19.9,19.92,19.85,19.9,138400.0,13.5733,13.587,13.5392,13.5733,138400.0
2009-09-10 12:30:00,19.9,20.07,19.89,20.01,163000.0,13.5733,13.6893,13.5665,13.6484,163000.0
2009-09-10 13:00:00,20.02,20.08,19.97,20.03,169200.0,13.6552,13.6961,13.6211,13.662,169200.0
2009-09-10 13:30:00,20.03,20.21,20.0,20.18,255800.0,13.662,13.7848,13.6415,13.7643,255800.0
2009-09-10 14:00:00,20.17,20.42,20.03,20.1,1198600.0,13.7575,13.928,13.662,13.7097,1198600.0
2009-09-10 14:30:00,20.09,20.18,20.07,20.11,345000.0,13.7029,13.7643,13.6893,13.7166,345000.0
2009-09-10 15:00:00,20.1,20.11,19.94,20.04,407400.0,13.7097,13.7166,13.6006,13.6688,407400.0
2009-09-10 15:30:00,20.05,20.13,20.04,20.12,860600.0,13.6756,13.7302,13.6688,13.7234,860600.0
2009-09-11 09:30:00,20.23,20.28,19.88,20.22,519000.0,13.7984,13.8325,13.5597,13.7916,519000.0
2009-09-11 10:00:00,20.22,20.32,19.99,20.31,681800.0,13.7916,13.8598,13.6347,13.853,681800.0
2009-09-11 10:30:00,20.32,20.39,20.16,20.21,378000.0,13.8598,13.9075,13.7507,13.7848,378000.0
2009-09-11 11:00:00,20.21,20.32,20.18,20.25,444000.0,13.7848,13.8598,13.7643,13.8121,444000.0
2009-09-11 11:30:00,20.25,20.28,20.15,20.23,528000.0,13.8121,13.8325,13.7438,13.7984,528000.0
2009-09-11 12:00:00,20.22,20.3,20.2,20.27,372600.0,13.7916,13.8462,13.7779,13.8257,372600.0
2009-09-11 12:30:00,20.27,20.28,20.11,20.24,316000.0,13.8257,13.8325,13.7166,13.8052,316000.0
2009-09-11 13:00:00,20.24,20.29,20.22,20.27,178200.0,13.8052,13.8393,13.7916,13.8257,178200.0
2009-09-11 13:30:00,20.27,20.3,20.22,20.22,217200.0,13.8257,13.8462,13.7916,13.7916,217200.0
2009-09-11 14:00:00,20.22,20.36,20.22,20.34,323800.0,13.7916,13.8871,13.7916,13.8734,323800.0
2009-09-11 14:30:00,20.35,20.41,20.31,20.35,342600.0,13.8803,13.9212,13.853,13.8803,342600.0
2009-09-11 15:00:00,20.35,20.39,20.28,20.38,589400.0,13.8803,13.9075,13.8325,13.9007,589400.0
2009-09-11 15:30:00,20.38,20.53,20.38,20.42,1679600.0,13.9007,14.003,13.9007,13.928,1679600.0
2009-09-14 09:30:00,20.29,20.44,19.97,20.44,599400.0,13.8393,13.9416,13.6211,13.9416,599400.0
2009-09-14 10:00:00,20.44,20.49,20.36,20.45,492000.0,13.9416,13.9757,13.8871,13.9485,492000.0
2009-09-14 10:30:00,20.44,20.52,20.36,20.45,714600.0,13.9416,13.9962,13.8871,13.9485,714600.0
2009-09-14 11:00:00,20.46,20.55,20.41,20.49,254800.0,13.9553,14.0167,13.9212,13.9757,254800.0
2009-09-14 11:30:00,20.5,20.56,20.45,20.54,220800.0,13.9826,14.0235,13.9485,14.0099,220800.0
2009-09-14 12:00:00,20.54,20.55,20.47,20.53,184600.0,14.0099,14.0167,13.9621,14.003,184600.0
2009-09-14 12:30:00,20.52,20.52,20.43,20.5,211000.0,13.9962,13.9962,13.9348,13.9826,211000.0
2009-09-14 13:00:00,20.5,20.53,20.46,20.52,138200.0,13.9826,14.003,13.9553,13.9962,138200.0
2009-09-14 13:30:00,20.53,20.63,20.51,20.57,270400.0,14.003,14.0712,13.9894,14.0303,270400.0
2009-09-14 14:00:00,20.57,20.7,20.54,20.7,244400.0,14.0303,14.119,14.0099,14.119,244400.0
2009-09-14 14:30:00,20.7,20.8,20.68,20.79,520600.0,14.119,14.1872,14.1053,14.1804,520600.0
2009-09-14 15:00:00,20.78,20.83,20.74,20.75,810600.0,14.1736,14.2077,14.1463,14.1531,810600.0
2009-09-14 15:30:00,20.74,20.91,20.74,20.88,1337000.0,14.1463,14.2622,14.1463,14.2418,1337000.0
2009-09-15 09:30:00,20.88,20.89,20.58,20.68,445400.0,14.2418,14.2486,14.0371,14.1053,445400.0
2009-09-15 10:00:00,20.68,20.75,20.59,20.65,375600.0,14.1053,14.1531,14.044,14.0849,375600.0
2009-09-15 10:30:00,20.66,20.7,20.54,20.63,348000.0,14.0917,14.119,14.0099,14.0712,348000.0
2009-09-15 11:00:00,20.63,20.63,20.52,20.56,262600.0,14.0712,14.0712,13.9962,14.0235,262600.0
2009-09-15 11:30:00,20.55,20.66,20.54,20.61,175800.0,14.0167,14.0917,14.0099,14.0576,175800.0
2009-09-15 12:00:00,20.61,20.65,20.57,20.61,211000.0,14.0576,14.0849,14.0303,14.0576,211000.0
2009-09-15 12:30:00,20.61,20.75,20.58,20.69,235000.0,14.0576,14.1531,14.0371,14.1122,235000.0
2009-09-15 13:00:00,20.68,20.75,20.65,20.72,259600.0,14.1053,14.1531,14.0849,14.1326,259600.0
2009-09-15 13:30:00,20.73,20.84,20.68,20.81,249000.0,14.1394,14.2145,14.1053,14.194,249000.0
2009-09-15 14:00:00,20.8,20.83,20.75,20.78,428000.0,14.1872,14.2077,14.1531,14.1736,428000.0
2009-09-15 14:30:00,20.79,20.84,20.73,20.84,716400.0,14.1804,14.2145,14.1394,14.2145,716400.0
2009-09-15 15:00:00,20.84,20.97,20.77,20.91,980200.0,14.2145,14.3031,14.1667,14.2622,980200.0
2009-09-15 15:30:00,20.91,20.92,20.79,20.81,1833000.0,14.2622,14.269,14.1804,14.194,1833000.0
2009-09-16 09:30:00,20.67,20.95,20.64,20.9,631600.0,14.0985,14.2895,14.0781,14.2554,631600.0
2009-09-16 10:00:00,20.91,20.95,20.73,20.82,334000.0,14.2622,14.2895,14.1394,14.2008,334000.0
2009-09-16 10:30:00,20.83,20.98,20.78,20.96,273800.0,14.2077,14.31,14.1736,14.2963,273800.0
2009-09-16 11:00:00,20.96,21.13,20.95,21.01,629600.0,14.2963,14.4123,14.2895,14.3304,629600.0
2009-09-16 11:30:00,21.01,21.28,21.01,21.27,605200.0,14.3304,14.5146,14.3304,14.5078,605200.0
2009-09-16 12:00:00,21.27,21.44,21.22,21.27,756800.0,14.5078,14.6237,14.4737,14.5078,756800.0
2009-09-16 12:30:00,21.27,21.44,21.22,21.43,554200.0,14.5078,14.6237,14.4737,14.6169,554200.0
2009-09-16 13:00:00,21.42,21.7,21.4,21.67,579000.0,14.6101,14.8011,14.5964,14.7806,579000.0
2009-09-16 13:30:00,21.68,21.7,21.54,21.6,613600.0,14.7874,14.8011,14.6919,14.7329,613600.0
2009-09-16 14:00:00,21.6,21.66,21.44,21.45,518800.0,14.7329,14.7738,14.6237,14.6305,518800.0
2009-09-16 14:30:00,21.46,21.54,21.4,21.4,815800.0,14.6374,14.6919,14.5964,14.5964,815800.0
2009-09-16 15:00:00,21.41,21.5,21.36,21.45,1197200.0,14.6033,14.6646,14.5692,14.6305,1197200.0
2009-09-16 15:30:00,21.45,21.55,21.39,21.53,1770800.0,14.6305,14.6988,14.5896,14.6851,1770800.0
2009-09-17 09:30:00,21.45,21.98,21.45,21.96,1065800.0,14.6305,14.992,14.6305,14.9784,1065800.0
2009-09-17 10:00:00,21.96,22.04,21.85,21.92,1080800.0,14.9784,15.033,14.9034,14.9511,1080800.0
2009-09-17 10:30:00,21.93,22.03,21.75,21.75,533200.0,14.9579,15.0261,14.8352,14.8352,533200.0
2009-09-17 11:00:00,21.74,21.82,21.61,21.79,508600.0,14.8283,14.8829,14.7397,14.8624,508600.0
2009-09-17 11:30:00,21.79,21.79,21.43,21.5,581600.0,14.8624,14.8624,14.6169,14.6646,581600.0
2009-09-17 12:00:00,21.5,21.55,21.2,21.29,577000.0,14.6646,14.6988,14.46,14.5214,577000.0
2009-09-17 12:30:00,21.29,21.31,21.18,21.22,509800.0,14.5214,14.5351,14.4464,14.4737,509800.0
2009-09-17 13:00:00,21.23,21.35,21.2,21.28,339200.0,14.4805,14.5623,14.46,14.5146,339200.0
2009-09-17 13:30:00,21.29,21.45,21.22,21.42,355400.0,14.5214,14.6305,14.4737,14.6101,355400.0
2009-09-17 14:00:00,21.41,21.43,21.29,21.36,314200.0,14.6033,14.6169,14.5214,14.5692,314200.0
2009-09-17 14:30:00,21.36,21.48,21.35,21.4,306600.0,14.5692,14.651,14.5623,14.5964,306600.0
2009-09-17 15:00:00,21.4,21.46,21.36,21.45,468200.0,14.5964,14.6374,14.5692,14.6305,468200.0
2009-09-17 15:30:00,21.45,21.48,21.25,21.35,1312600.0,14.6305,14.651,14.4941,14.5623,1312600.0
2009-09-18 09:30:00,21.38,21.66,21.28,21.54,1779800.0,14.5828,14.7738,14.5146,14.6919,1779800.0
2009-09-18 10:00:00,21.53,21.56,21.32,21.36,526600.0,14.6851,14.7056,14.5419,14.5692,526600.0
2009-09-18 10:30:00,21.35,21.53,21.33,21.43,349800.0,14.5623,14.6851,14.5487,14.6169,349800.0
2009-09-18 11:00:00,21.43,21.47,21.34,21.35,426200.0,14.6169,14.6442,14.5555,14.5623,426200.0
2009-09-18 11:30:00,21.36,21.39,21.25,21.25,491800.0,14.5692,14.5896,14.4941,14.4941,491800.0
2009-09-18 12:00:00,21.25,21.38,21.25,21.27,469200.0,14.4941,14.5828,14.4941,14.5078,469200.0
2009-09-18 12:30:00,21.28,21.4,21.27,21.37,217200.0,14.5146,14.5964,14.5078,14.576,217200.0
2009-09-18 13:00:00,21.36,21.39,21.28,21.34,223000.0,14.5692,14.5896,14.5146,14.5555,223000.0
2009-09-18 13:30:00,21.33,21.39,21.31,21.34,222200.0,14.5487,14.5896,14.5351,14.5555,222200.0
2009-09-18 14:00:00,21.35,21.39,21.33,21.34,286000.0,14.5623,14.5896,14.5487,14.5555,286000.0
2009-09-18 14:30:00,21.34,21.41,21.3,21.34,319600.0,14.5555,14.6033,14.5282,14.5555,319600.0
2009-09-18 15:00:00,21.34,21.55,21.34,21.46,599800.0,14.5555,14.6988,14.5555,14.6374,599800.0
2009-09-18 15:30:00,21.46,21.47,21.33,21.34,1087800.0,14.6374,14.6442,14.5487,14.5555,1087800.0
2009-09-21 09:30:00,21.03,21.23,21.03,21.07,490200.0,14.3441,14.4805,14.3441,14.3714,490200.0
2009-09-21 10:00:00,21.07,21.14,20.96,20.99,556200.0,14.3714,14.4191,14.2963,14.3168,556200.0
2009-09-21 10:30:00,20.99,21.05,20.89,20.93,318600.0,14.3168,14.3577,14.2486,14.2759,318600.0
2009-09-21 11:00:00,20.93,21.11,20.91,21.06,315800.0,14.2759,14.3986,14.2622,14.3645,315800.0
2009-09-21 11:30:00,21.06,21.16,21.06,21.09,227600.0,14.3645,14.4327,14.3645,14.385,227600.0
2009-09-21 12:00:00,21.09,21.11,21.01,21.03,240400.0,14.385,14.3986,14.3304,14.3441,240400.0
2009-09-21 12:30:00,21.03,21.06,20.94,20.96,224000.0,14.3441,14.3645,14.2827,14.2963,224000.0
2009-09-21 13:00:00,20.96,21.02,20.93,21.02,154800.0,14.2963,14.3373,14.2759,14.3373,154800.0
2009-09-21 13:30:00,21.02,21.06,21.0,21.02,252400.0,14.3373,14.3645,14.3236,14.3373,252400.0
2009-09-21 14:00:00,21.02,21.06,20.95,21.0,269200.0,14.3373,14.3645,14.2895,14.3236,269200.0
2009-09-21 14:30:00,21.0,21.11,20.99,21.08,413600.0,14.3236,14.3986,14.3168,14.3782,413600.0
2009-09-21 15:00:00,21.08,21.32,21.07,21.23,779600.0,14.3782,14.5419,14.3714,14.4805,779600.0
2009-09-21 15:30:00,21.23,21.25,21.09,21.14,1508000.0,14.4805,14.4941,14.385,14.4191,1508000.0
2009-09-22 09:30:00,21.3,21.52,21.3,21.43,520400.0,14.5282,14.6783,14.5282,14.6169,520400.0
2009-09-22 10:00:00,21.43,21.48,21.34,21.4,350000.0,14.6169,14.651,14.5555,14.5964,350000.0
2009-09-22 10:30:00,21.4,21.43,21.31,21.38,340000.0,14.5964,14.6169,14.5351,14.5828,340000.0
2009-09-22 11:00:00,21.39,21.45,21.34,21.34,284600.0,14.5896,14.6305,14.5555,14.5555,284600.0
2009-09-22 11:30:00,21.34,21.44,21.3,21.4,321000.0,14.5555,14.6237,14.5282,14.5964,321000.0
2009-09-22 12:00:00,21.4,21.48,21.38,21.48,275600.0,14.5964,14.651,14.5828,14.651,275600.0
2009-09-22 12:30:00,21.48,21.5,21.4,21.4,126800.0,14.651,14.6646,14.5964,14.5964,126800.0
2009-09-22 13:00:00,21.41,21.47,21.33,21.38,190800.0,14.6033,14.6442,14.5487,14.5828,190800.0
2009-09-22 13:30:00,21.38,21.49,21.31,21.43,251400.0,14.5828,14.6578,14.5351,14.6169,251400.0
2009-09-22 14:00:00,21.44,21.48,21.4,21.43,240600.0,14.6237,14.651,14.5964,14.6169,240600.0
2009-09-22 14:30:00,21.43,21.45,21.36,21.41,256800.0,14.6169,14.6305,14.5692,14.6033,256800.0
2009-09-22 15:00:00,21.41,21.43,21.3,21.37,555000.0,14.6033,14.6169,14.5282,14.576,555000.0
2009-09-22 15:30:00,21.37,21.45,21.28,21.4,1358400.0,14.576,14.6305,14.5146,14.5964,1358400.0
2009-09-23 09:30:00,21.38,21.45,21.17,21.42,377000.0,14.5828,14.6305,14.4396,14.6101,377000.0
2009-09-23 10:00:00,21.4,21.64,21.38,21.6,433000.0,14.5964,14.7601,14.5828,14.7329,433000.0
2009-09-23 10:30:00,21.6,21.63,21.39,21.45,446200.0,14.7329,14.7533,14.5896,14.6305,446200.0
2009-09-23 11:00:00,21.45,21.52,21.36,21.51,262000.0,14.6305,14.6783,14.5692,14.6715,262000.0
2009-09-23 11:30:00,21.51,21.64,21.47,21.63,223200.0,14.6715,14.7601,14.6442,14.7533,223200.0
2009-09-23 12:00:00,21.61,21.63,21.55,21.6,157600.0,14.7397,14.7533,14.6988,14.7329,157600.0
2009-09-23 12:30:00,21.6,21.65,21.58,21.61,239400.0,14.7329,14.767,14.7192,14.7397,239400.0
2009-09-23 13:00:00,21.61,21.61,21.46,21.47,217000.0,14.7397,14.7397,14.6374,14.6442,217000.0
2009-09-23 13:30:00,21.47,21.54,21.43,21.54,240600.0,14.6442,14.6919,14.6169,14.6919,240600.0
2009-09-23 14:00:00,21.53,21.64,21.43,21.58,348400.0,14.6851,14.7601,14.6169,14.7192,348400.0
2009-09-23 14:30:00,21.58,21.68,21.49,21.5,497600.0,14.7192,14.7874,14.6578,14.6646,497600.0
2009-09-23 15:00:00,21.5,21.59,21.32,21.36,605200.0,14.6646,14.726,14.5419,14.5692,605200.0
2009-09-23 15:30:00,21.36,21.36,20.96,20.97,1725200.0,14.5692,14.5692,14.2963,14.3031,1725200.0
2009-09-24 09:30:00,21.05,21.31,21.05,21.27,512200.0,14.3577,14.5351,14.3577,14.5078,512200.0
2009-09-24 10:00:00,21.27,21.28,20.82,20.84,695800.0,14.5078,14.5146,14.2008,14.2145,695800.0
2009-09-24 10:30:00,20.84,20.9,20.63,20.86,547000.0,14.2145,14.2554,14.0712,14.2281,547000.0
2009-09-24 11:00:00,20.88,20.98,20.78,20.86,406000.0,14.2418,14.31,14.1736,14.2281,406000.0
2009-09-24 11:30:00,20.86,20.99,20.8,20.87,282400.0,14.2281,14.3168,14.1872,14.2349,282400.0
2009-09-24 12:00:00,20.89,20.92,20.74,20.77,212000.0,14.2486,14.269,14.1463,14.1667,212000.0
2009-09-24 12:30:00,20.77,20.82,20.65,20.68,247200.0,14.1667,14.2008,14.0849,14.1053,247200.0
2009-09-24 13:00:00,20.68,20.8,20.66,20.72,378600.0,14.1053,14.1872,14.0917,14.1326,378600.0
2009-09-24 13:30:00,20.73,20.79,20.6,20.63,304400.0,14.1394,14.1804,14.0508,14.0712,304400.0
2009-09-24 14:00:00,20.63,20.66,20.5,20.55,416800.0,14.0712,14.0917,13.9826,14.0167,416800.0
2009-09-24 14:30:00,20.55,20.73,20.5,20.72,556600.0,14.0167,14.1394,13.9826,14.1326,556600.0
2009-09-24 15:00:00,20.7,20.82,20.66,20.67,691600.0,14.119,14.2008,14.0917,14.0985,691600.0
2009-09-24 15:30:00,20.68,20.73,20.56,20.6,1326400.0,14.1053,14.1394,14.0235,14.0508,1326400.0
2009-09-25 09:30:00,20.5,20.9,20.38,20.77,545800.0,13.9826,14.2554,13.9007,14.1667,545800.0
2009-09-25 10:00:00,20.77,20.93,20.67,20.84,464000.0,14.1667,14.2759,14.0985,14.2145,464000.0
2009-09-25 10:30:00,20.84,20.89,20.67,20.72,380200.0,14.2145,14.2486,14.0985,14.1326,380200.0
2009-09-25 11:00:00,20.73,20.73,20.57,20.65,285000.0,14.1394,14.1394,14.0303,14.0849,285000.0
2009-09-25 11:30:00,20.64,20.66,20.5,20.55,203200.0,14.0781,14.0917,13.9826,14.0167,203200.0
2009-09-25 12:00:00,20.54,20.61,20.36,20.36,362800.0,14.0099,14.0576,13.8871,13.8871,362800.0
2009-09-25 12:30:00,20.37,20.46,20.36,20.36,226200.0,13.8939,13.9553,13.8871,13.8871,226200.0
2009-09-25 13:00:00,20.36,20.39,20.24,20.36,285600.0,13.8871,13.9075,13.8052,13.8871,285600.0
2009-09-25 13:30:00,20.36,20.49,20.32,20.49,307800.0,13.8871,13.9757,13.8598,13.9757,307800.0
2009-09-25 14:00:00,20.49,20.56,20.46,20.46,296600.0,13.9757,14.0235,13.9553,13.9553,296600.0
2009-09-25 14:30:00,20.46,20.58,20.4,20.55,298600.0,13.9553,14.0371,13.9144,14.0167,298600.0
2009-09-25 15:00:00,20.55,20.55,20.47,20.54,356600.0,14.0167,14.0167,13.9621,14.0099,356600.0
2009-09-25 15:30:00,20.53,20.53,20.3,20.34,1275400.0,14.003,14.003,13.8462,13.8734,1275400.0
2009-09-28 09:30:00,20.39,20.89,20.34,20.77,512800.0,13.9075,14.2486,13.8734,14.1667,512800.0
2009-09-28 10:00:00,20.78,20.88,20.74,20.86,281600.0,14.1736,14.2418,14.1463,14.2281,281600.0
2009-09-28 10:30:00,20.86,21.0,20.85,20.94,306400.0,14.2281,14.3236,14.2213,14.2827,306400.0
2009-09-28 11:00:00,20.93,21.11,20.93,21.09,337800.0,14.2759,14.3986,14.2759,14.385,337800.0
2009-09-28 11:30:00,21.09,21.18,21.06,21.08,399000.0,14.385,14.4464,14.3645,14.3782,399000.0
2009-09-28 12:00:00,21.08,21.21,21.08,21.11,293400.0,14.3782,14.4668,14.3782,14.3986,293400.0
2009-09-28 12:30:00,21.11,21.15,21.04,21.05,122600.0,14.3986,14.4259,14.3509,14.3577,122600.0
2009-09-28 13:00:00,21.05,21.17,21.05,21.15,180000.0,14.3577,14.4396,14.3577,14.4259,180000.0
2009-09-28 13:30:00,21.15,21.25,21.13,21.18,237000.0,14.4259,14.4941,14.4123,14.4464,237000.0
2009-09-28 14:00:00,21.16,21.25,21.09,21.24,352200.0,14.4327,14.4941,14.385,14.4873,352200.0
2009-09-28 14:30:00,21.24,21.25,21.13,21.16,540200.0,14.4873,14.4941,14.4123,14.4327,540200.0
2009-09-28 15:00:00,21.16,21.2,21.1,21.18,715800.0,14.4327,14.46,14.3918,14.4464,715800.0
2009-09-28 15:30:00,21.18,21.28,21.06,21.25,1393000.0,14.4464,14.5146,14.3645,14.4941,1393000.0
2009-09-29 09:30:00,21.25,21.92,21.25,21.79,900400.0,14.4941,14.9511,14.4941,14.8624,900400.0
2009-09-29 10:00:00,21.77,21.82,21.56,21.7,669400.0,14.8488,14.8829,14.7056,14.8011,669400.0
2009-09-29 10:30:00,21.7,21.83,21.56,21.56,680800.0,14.8011,14.8897,14.7056,14.7056,680800.0
2009-09-29 11:00:00,21.56,21.71,21.53,21.7,439800.0,14.7056,14.8079,14.6851,14.8011,439800.0
2009-09-29 11:30:00,21.71,21.72,21.45,21.59,413200.0,14.8079,14.8147,14.6305,14.726,413200.0
2009-09-29 12:00:00,21.59,21.81,21.58,21.77,489600.0,14.726,14.8761,14.7192,14.8488,489600.0
2009-09-29 12:30:00,21.77,21.85,21.72,21.78,357800.0,14.8488,14.9034,14.8147,14.8556,357800.0
2009-09-29 13:00:00,21.78,21.83,21.74,21.79,246600.0,14.8556,14.8897,14.8283,14.8624,246600.0
2009-09-29 13:30:00,21.79,21.86,21.75,21.85,244800.0,14.8624,14.9102,14.8352,14.9034,244800.0
2009-09-29 14:00:00,21.85,21.85,21.75,21.79,230600.0,14.9034,14.9034,14.8352,14.8624,230600.0
2009-09-29 14:30:00,21.79,21.8,21.15,21.41,3165200.0,14.8624,14.8693,14.4259,14.6033,3165200.0
2009-09-29 15:00:00,21.41,21.44,21.33,21.4,925800.0,14.6033,14.6237,14.5487,14.5964,925800.0
2009-09-29 15:30:00,21.4,21.5,21.34,21.41,1717600.0,14.5964,14.6646,14.5555,14.6033,1717600.0
2009-09-30 09:30:00,21.43,21.7,21.28,21.39,1056600.0,14.6169,14.8011,14.5146,14.5896,1056600.0
2009-09-30 10:00:00,21.38,21.45,21.04,21.11,608000.0,14.5828,14.6305,14.3509,14.3986,608000.0
2009-09-30 10:30:00,21.11,21.18,21.01,21.07,414600.0,14.3986,14.4464,14.3304,14.3714,414600.0
2009-09-30 11:00:00,21.08,21.19,21.08,21.17,338600.0,14.3782,14.4532,14.3782,14.4396,338600.0
2009-09-30 11:30:00,21.17,21.34,21.15,21.28,583800.0,14.4396,14.5555,14.4259,14.5146,583800.0
2009-09-30 12:00:00,21.28,21.44,21.25,21.43,323200.0,14.5146,14.6237,14.4941,14.6169,323200.0
2009-09-30 12:30:00,21.43,21.6,21.43,21.55,503400.0,14.6169,14.7329,14.6169,14.6988,503400.0
2009-09-30 13:00:00,21.55,21.7,21.54,21.6,454400.0,14.6988,14.8011,14.6919,14.7329,454400.0
2009-09-30 13:30:00,21.6,21.64,21.49,21.53,278000.0,14.7329,14.7601,14.6578,14.6851,278000.0
2009-09-30 14:00:00,21.53,21.54,21.45,21.5,266000.0,14.6851,14.6919,14.6305,14.6646,266000.0
2009-09-30 14:30:00,21.49,21.62,21.43,21.46,435000.0,14.6578,14.7465,14.6169,14.6374,435000.0
2009-09-30 15:00:00,21.45,21.45,21.21,21.28,920400.0,14.6305,14.6305,14.4668,14.5146,920400.0
2009-09-30 15:30:00,21.28,21.49,21.23,21.37,1709400.0,14.5146,14.6578,14.4805,14.576,1709400.0
2009-10-01 09:30:00,21.22,21.36,21.08,21.22,686400.0,14.4737,14.5692,14.3782,14.4737,686400.0
2009-10-01 10:00:00,21.23,21.34,21.0,21.25,854600.0,14.4805,14.5555,14.3236,14.4941,854600.0
2009-10-01 10:30:00,21.26,21.38,21.11,21.17,585400.0,14.5009,14.5828,14.3986,14.4396,585400.0
2009-10-01 11:00:00,21.17,21.18,21.03,21.07,674400.0,14.4396,14.4464,14.3441,14.3714,674400.0
2009-10-01 11:30:00,21.08,21.09,20.89,20.95,451000.0,14.3782,14.385,14.2486,14.2895,451000.0
2009-10-01 12:00:00,20.95,20.99,20.86,20.98,331000.0,14.2895,14.3168,14.2281,14.31,331000.0
2009-10-01 12:30:00,20.98,20.99,20.84,20.85,290200.0,14.31,14.3168,14.2145,14.2213,290200.0
2009-10-01 13:00:00,20.85,20.93,20.77,20.85,458200.0,14.2213,14.2759,14.1667,14.2213,458200.0
2009-10-01 13:30:00,20.86,20.93,20.81,20.86,330400.0,14.2281,14.2759,14.194,14.2281,330400.0
2009-10-01 14:00:00,20.86,20.9,20.79,20.84,581400.0,14.2281,14.2554,14.1804,14.2145,581400.0
2009-10-01 14:30:00,20.83,20.84,20.7,20.7,706000.0,14.2077,14.2145,14.119,14.119,706000.0
2009-10-01 15:00:00,20.7,20.71,20.52,20.53,835600.0,14.119,14.1258,13.9962,14.003,835600.0
2009-10-01 15:30:00,20.54,20.63,20.28,20.36,2850800.0,14.0099,14.0712,13.8325,13.8871,2850800.0
2009-10-02 09:30:00,20.04,20.25,19.91,20.18,885000.0,13.6688,13.8121,13.5801,13.7643,885000.0
2009-10-02 10:00:00,20.19,20.54,20.13,20.5,824000.0,13.7711,14.0099,13.7302,13.9826,824000.0
2009-10-02 10:30:00,20.5,20.76,20.5,20.57,686200.0,13.9826,14.1599,13.9826,14.0303,686200.0
2009-10-02 11:00:00,20.58,20.69,20.57,20.61,422000.0,14.0371,14.1122,14.0303,14.0576,422000.0
2009-10-02 11:30:00,20.61,20.7,20.48,20.5,554400.0,14.0576,14.119,13.9689,13.9826,554400.0
2009-10-02 12:00:00,20.51,20.61,20.5,20.58,356800.0,13.9894,14.0576,13.9826,14.0371,356800.0
2009-10-02 12:30:00,20.58,20.61,20.46,20.53,320400.0,14.0371,14.0576,13.9553,14.003,320400.0
2009-10-02 13:00:00,20.52,20.72,20.49,20.67,325600.0,13.9962,14.1326,13.9757,14.0985,325600.0
2009-10-02 13:30:00,20.67,20.72,20.61,20.7,310600.0,14.0985,14.1326,14.0576,14.119,310600.0
2009-10-02 14:00:00,20.7,20.7,20.61,20.67,383800.0,14.119,14.119,14.0576,14.0985,383800.0
2009-10-02 14:30:00,20.67,20.71,20.58,20.58,528200.0,14.0985,14.1258,14.0371,14.0371,528200.0
2009-10-02 15:00:00,20.59,20.62,20.5,20.5,579400.0,14.044,14.0644,13.9826,13.9826,579400.0
2009-10-02 15:30:00,20.5,20.63,20.46,20.55,1412400.0,13.9826,14.0712,13.9553,14.0167,1412400.0
2009-10-05 09:30:00,20.61,20.84,20.5,20.74,825200.0,14.0576,14.2145,13.9826,14.1463,825200.0
2009-10-05 10:00:00,20.74,20.8,20.57,20.64,661600.0,14.1463,14.1872,14.0303,14.0781,661600.0
2009-10-05 10:30:00,20.65,20.77,20.59,20.68,451000.0,14.0849,14.1667,14.044,14.1053,451000.0
2009-10-05 11:00:00,20.68,20.8,20.54,20.56,576600.0,14.1053,14.1872,14.0099,14.0235,576600.0
2009-10-05 11:30:00,20.56,20.8,20.55,20.78,375200.0,14.0235,14.1872,14.0167,14.1736,375200.0
2009-10-05 12:00:00,20.78,20.86,20.73,20.73,224800.0,14.1736,14.2281,14.1394,14.1394,224800.0
2009-10-05 12:30:00,20.73,20.84,20.68,20.78,405200.0,14.1394,14.2145,14.1053,14.1736,405200.0
2009-10-05 13:00:00,20.78,20.79,20.66,20.68,310800.0,14.1736,14.1804,14.0917,14.1053,310800.0
2009-10-05 13:30:00,20.68,20.69,20.61,20.67,333800.0,14.1053,14.1122,14.0576,14.0985,333800.0
2009-10-05 14:00:00,20.67,20.73,20.59,20.6,336200.0,14.0985,14.1394,14.044,14.0508,336200.0
2009-10-05 14:30:00,20.61,20.73,20.61,20.65,683000.0,14.0576,14.1394,14.0576,14.0849,683000.0
2009-10-05 15:00:00,20.66,20.75,20.64,20.75,911000.0,14.0917,14.1531,14.0781,14.1531,911000.0
2009-10-05 15:30:00,20.75,20.78,20.67,20.77,1460800.0,14.1531,14.1736,14.0985,14.1667,1460800.0
2009-10-06 09:30:00,21.19,21.68,21.15,21.64,933600.0,14.4532,14.7874,14.4259,14.7601,933600.0
2009-10-06 10:00:00,21.64,21.68,21.48,21.5,439600.0,14.7601,14.7874,14.651,14.6646,439600.0
2009-10-06 10:30:00,21.5,21.75,21.48,21.68,319400.0,14.6646,14.8352,14.651,14.7874,319400.0
2009-10-06 11:00:00,21.68,21.8,21.62,21.78,332600.0,14.7874,14.8693,14.7465,14.8556,332600.0
2009-10-06 11:30:00,21.78,21.86,21.74,21.78,462600.0,14.8556,14.9102,14.8283,14.8556,462600.0
2009-10-06 12:00:00,21.78,21.81,21.74,21.79,297200.0,14.8556,14.8761,14.8283,14.8624,297200.0
2009-10-06 12:30:00,21.79,21.8,21.56,21.57,474200.0,14.8624,14.8693,14.7056,14.7124,474200.0
2009-10-06 13:00:00,21.57,21.58,21.48,21.55,284800.0,14.7124,14.7192,14.651,14.6988,284800.0
2009-10-06 13:30:00,21.54,21.55,21.3,21.39,359200.0,14.6919,14.6988,14.5282,14.5896,359200.0
2009-10-06 14:00:00,21.4,21.4,21.11,21.13,600200.0,14.5964,14.5964,14.3986,14.4123,600200.0
2009-10-06 14:30:00,21.13,21.38,21.11,21.36,475800.0,14.4123,14.5828,14.3986,14.5692,475800.0
2009-10-06 15:00:00,21.37,21.63,21.36,21.54,715800.0,14.576,14.7533,14.5692,14.6919,715800.0
2009-10-06 15:30:00,21.54,21.57,21.32,21.51,1444200.0,14.6919,14.7124,14.5419,14.6715,1444200.0
2009-10-07 09:30:00,21.47,21.7,21.29,21.56,611400.0,14.6442,14.8011,14.5214,14.7056,611400.0
2009-10-07 10:00:00,21.56,21.59,21.35,21.39,807400.0,14.7056,14.726,14.5623,14.5896,807400.0
2009-10-07 10:30:00,21.39,21.43,21.28,21.41,335800.0,14.5896,14.6169,14.5146,14.6033,335800.0
2009-10-07 11:00:00,21.4,21.5,21.36,21.38,332800.0,14.5964,14.6646,14.5692,14.5828,332800.0
2009-10-07 11:30:00,21.38,21.4,21.27,21.27,289800.0,14.5828,14.5964,14.5078,14.5078,289800.0
2009-10-07 12:00:00,21.26,21.41,21.26,21.4,266200.0,14.5009,14.6033,14.5009,14.5964,266200.0
2009-10-07 12:30:00,21.4,21.4,21.3,21.39,278000.0,14.5964,14.5964,14.5282,14.5896,278000.0
2009-10-07 13:00:00,21.4,21.41,21.33,21.4,282600.0,14.5964,14.6033,14.5487,14.5964,282600.0
2009-10-07 13:30:00,21.41,21.5,21.37,21.47,244600.0,14.6033,14.6646,14.576,14.6442,244600.0
2009-10-07 14:00:00,21.48,21.5,21.34,21.38,411000.0,14.651,14.6646,14.5555,14.5828,411000.0
2009-10-07 14:30:00,21.37,21.44,21.33,21.36,287800.0,14.576,14.6237,14.5487,14.5692,287800.0
2009-10-07 15:00:00,21.36,21.44,21.32,21.44,333200.0,14.5692,14.6237,14.5419,14.6237,333200.0
2009-10-07 15:30:00,21.43,21.6,21.42,21.59,902800.0,14.6169,14.7329,14.6101,14.726,902800.0
2009-10-08 09:30:00,21.74,22.0,21.73,21.83,707400.0,14.8283,15.0057,14.8215,14.8897,707400.0
2009-10-08 10:00:00,21.82,21.95,21.77,21.86,331200.0,14.8829,14.9716,14.8488,14.9102,331200.0
2009-10-08 10:30:00,21.86,22.0,21.86,21.97,261600.0,14.9102,15.0057,14.9102,14.9852,261600.0
2009-10-08 11:00:00,21.96,22.17,21.95,22.06,539600.0,14.9784,15.1216,14.9716,15.0466,539600.0
2009-10-08 11:30:00,22.07,22.15,22.01,22.13,271400.0,15.0534,15.108,15.0125,15.0944,271400.0
2009-10-08 12:00:00,22.13,22.25,22.1,22.23,396200.0,15.0944,15.1762,15.0739,15.1626,396200.0
2009-10-08 12:30:00,22.23,22.24,22.06,22.18,362400.0,15.1626,15.1694,15.0466,15.1285,362400.0
2009-10-08 13:00:00,22.18,22.21,22.05,22.06,541400.0,15.1285,15.1489,15.0398,15.0466,541400.0
2009-10-08 13:30:00,22.06,22.08,21.93,22.07,262200.0,15.0466,15.0603,14.9579,15.0534,262200.0
2009-10-08 14:00:00,22.07,22.08,21.96,22.0,330400.0,15.0534,15.0603,14.9784,15.0057,330400.0
2009-10-08 14:30:00,21.99,22.08,21.95,22.06,213200.0,14.9989,15.0603,14.9716,15.0466,213200.0
2009-10-08 15:00:00,22.06,22.1,21.95,21.95,687200.0,15.0466,15.0739,14.9716,14.9716,687200.0
2009-10-08 15:30:00,21.95,21.95,21.77,21.83,1671000.0,14.9716,14.9716,14.8488,14.8897,1671000.0
2009-10-09 09:30:00,21.67,22.04,21.67,22.04,527600.0,14.7806,15.033,14.7806,15.033,527600.0
2009-10-09 10:00:00,22.05,22.08,21.93,22.05,284200.0,15.0398,15.0603,14.9579,15.0398,284200.0
2009-10-09 10:30:00,22.05,22.2,22.03,22.17,444000.0,15.0398,15.1421,15.0261,15.1216,444000.0
2009-10-09 11:00:00,22.17,22.25,22.14,22.22,295200.0,15.1216,15.1762,15.1012,15.1557,295200.0
2009-10-09 11:30:00,22.22,22.31,22.19,22.3,462200.0,15.1557,15.2171,15.1353,15.2103,462200.0
2009-10-09 12:00:00,22.3,22.31,22.17,22.18,426200.0,15.2103,15.2171,15.1216,15.1285,426200.0
2009-10-09 12:30:00,22.18,22.33,22.16,22.31,329800.0,15.1285,15.2308,15.1148,15.2171,329800.0
2009-10-09 13:00:00,22.31,22.42,22.31,22.39,430600.0,15.2171,15.2922,15.2171,15.2717,430600.0
2009-10-09 13:30:00,22.39,22.46,22.36,22.41,391400.0,15.2717,15.3194,15.2512,15.2853,391400.0
2009-10-09 14:00:00,22.41,22.43,22.35,22.4,428600.0,15.2853,15.299,15.2444,15.2785,428600.0
2009-10-09 14:30:00,22.4,22.49,22.4,22.45,460800.0,15.2785,15.3399,15.2785,15.3126,460800.0
2009-10-09 15:00:00,22.45,22.5,22.42,22.49,873200.0,15.3126,15.3467,15.2922,15.3399,873200.0
2009-10-09 15:30:00,22.49,22.53,22.45,22.5,1806000.0,15.3399,15.3672,15.3126,15.3467,1806000.0
2009-10-12 09:30:00,22.66,22.81,22.55,22.8,591000.0,15.4559,15.5582,15.3808,15.5513,591000.0
2009-10-12 10:00:00,22.8,22.81,22.5,22.63,557000.0,15.5513,15.5582,15.3467,15.4354,557000.0
2009-10-12 10:30:00,22.63,22.72,22.62,22.67,284800.0,15.4354,15.4968,15.4286,15.4627,284800.0
2009-10-12 11:00:00,22.67,22.83,22.64,22.79,436000.0,15.4627,15.5718,15.4422,15.5445,436000.0
2009-10-12 11:30:00,22.79,22.81,22.75,22.8,216400.0,15.5445,15.5582,15.5172,15.5513,216400.0
2009-10-12 12:00:00,22.79,22.88,22.75,22.88,296800.0,15.5445,15.6059,15.5172,15.6059,296800.0
2009-10-12 12:30:00,22.88,22.96,22.86,22.92,518800.0,15.6059,15.6605,15.5923,15.6332,518800.0
2009-10-12 13:00:00,22.91,22.93,22.83,22.85,257200.0,15.6264,15.64,15.5718,15.5855,257200.0
2009-10-12 13:30:00,22.85,22.93,22.84,22.92,399000.0,15.5855,15.64,15.5786,15.6332,399000.0
2009-10-12 14:00:00,22.92,22.93,22.78,22.86,673600.0,15.6332,15.64,15.5377,15.5923,673600.0
2009-10-12 14:30:00,22.86,22.91,22.81,22.88,505800.0,15.5923,15.6264,15.5582,15.6059,505800.0
2009-10-12 15:00:00,22.87,22.9,22.83,22.88,681600.0,15.5991,15.6196,15.5718,15.6059,681600.0
2009-10-12 15:30:00,22.88,22.9,22.77,22.86,1452800.0,15.6059,15.6196,15.5309,15.5923,1452800.0
2009-10-13 09:30:00,22.77,22.82,22.58,22.67,727000.0,15.5309,15.565,15.4013,15.4627,727000.0
2009-10-13 10:00:00,22.67,22.78,22.57,22.66,831600.0,15.4627,15.5377,15.3945,15.4559,831600.0
2009-10-13 10:30:00,22.67,22.67,22.49,22.58,541600.0,15.4627,15.4627,15.3399,15.4013,541600.0
2009-10-13 11:00:00,22.57,22.67,22.52,22.59,785600.0,15.3945,15.4627,15.3604,15.4081,785600.0
2009-10-13 11:30:00,22.59,22.79,22.55,22.74,681400.0,15.4081,15.5445,15.3808,15.5104,681400.0
2009-10-13 12:00:00,22.74,22.84,22.61,22.83,386200.0,15.5104,15.5786,15.4218,15.5718,386200.0
2009-10-13 12:30:00,22.82,22.83,22.64,22.67,224600.0,15.565,15.5718,15.4422,15.4627,224600.0
2009-10-13 13:00:00,22.67,22.73,22.6,22.62,242200.0,15.4627,15.5036,15.4149,15.4286,242200.0
2009-10-13 13:30:00,22.63,22.63,22.54,22.56,596600.0,15.4354,15.4354,15.374,15.3876,596600.0
2009-10-13 14:00:00,22.56,22.57,22.46,22.48,427600.0,15.3876,15.3945,15.3194,15.3331,427600.0
2009-10-13 14:30:00,22.48,22.51,22.4,22.42,675800.0,15.3331,15.3535,15.2785,15.2922,675800.0
2009-10-13 15:00:00,22.41,22.59,22.41,22.56,683200.0,15.2853,15.4081,15.2853,15.3876,683200.0
2009-10-13 15:30:00,22.56,22.63,22.49,22.57,1237400.0,15.3876,15.4354,15.3399,15.3945,1237400.0
2009-10-14 09:30:00,22.85,23.09,22.82,23.07,795200.0,15.5855,15.7491,15.565,15.7355,795200.0
2009-10-14 10:00:00,23.08,23.08,22.75,22.78,658400.0,15.7423,15.7423,15.5172,15.5377,658400.0
2009-10-14 10:30:00,22.78,22.82,22.71,22.76,350600.0,15.5377,15.565,15.49,15.5241,350600.0
2009-10-14 11:00:00,22.76,22.83,22.7,22.82,253800.0,15.5241,15.5718,15.4831,15.565,253800.0
2009-10-14 11:30:00,22.82,22.89,22.81,22.82,382800.0,15.565,15.6127,15.5582,15.565,382800.0
2009-10-14 12:00:00,22.82,22.86,22.77,22.84,236800.0,15.565,15.5923,15.5309,15.5786,236800.0
2009-10-14 12:30:00,22.84,22.87,22.83,22.85,199800.0,15.5786,15.5991,15.5718,15.5855,199800.0
2009-10-14 13:00:00,22.86,22.93,22.8,22.81,354800.0,15.5923,15.64,15.5513,15.5582,354800.0
2009-10-14 13:30:00,22.82,22.87,22.79,22.83,231600.0,15.565,15.5991,15.5445,15.5718,231600.0
2009-10-14 14:00:00,22.82,22.87,22.77,22.83,336400.0,15.565,15.5991,15.5309,15.5718,336400.0
2009-10-14 14:30:00,22.83,22.84,22.74,22.81,345800.0,15.5718,15.5786,15.5104,15.5582,345800.0
2009-10-14 15:00:00,22.81,22.98,22.8,22.94,778200.0,15.5582,15.6741,15.5513,15.6468,778200.0
2009-10-14 15:30:00,22.94,23.02,22.88,22.97,1833000.0,15.6468,15.7014,15.6059,15.6673,1833000.0
2009-10-15 09:30:00,22.73,22.91,22.66,22.86,550400.0,15.5036,15.6264,15.4559,15.5923,550400.0
2009-10-15 10:00:00,22.86,22.91,22.76,22.87,804800.0,15.5923,15.6264,15.5241,15.5991,804800.0
2009-10-15 10:30:00,22.86,22.88,22.7,22.75,353000.0,15.5923,15.6059,15.4831,15.5172,353000.0
2009-10-15 11:00:00,22.75,22.78,22.66,22.69,270000.0,15.5172,15.5377,15.4559,15.4763,270000.0
2009-10-15 11:30:00,22.69,22.84,22.69,22.82,251400.0,15.4763,15.5786,15.4763,15.565,251400.0
2009-10-15 12:00:00,22.82,22.83,22.73,22.73,284800.0,15.565,15.5718,15.5036,15.5036,284800.0
2009-10-15 12:30:00,22.73,22.74,22.63,22.66,289800.0,15.5036,15.5104,15.4354,15.4559,289800.0
2009-10-15 13:00:00,22.66,22.78,22.65,22.75,205600.0,15.4559,15.5377,15.449,15.5172,205600.0
2009-10-15 13:30:00,22.75,22.75,22.68,22.72,452000.0,15.5172,15.5172,15.4695,15.4968,452000.0
2009-10-15 14:00:00,22.72,22.78,22.67,22.7,334200.0,15.4968,15.5377,15.4627,15.4831,334200.0
2009-10-15 14:30:00,22.68,22.81,22.68,22.77,399400.0,15.4695,15.5582,15.4695,15.5309,399400.0
2009-10-15 15:00:00,22.78,22.87,22.68,22.68,429600.0,15.5377,15.5991,15.4695,15.4695,429600.0
2009-10-15 15:30:00,22.68,22.8,22.68,22.78,1144400.0,15.4695,15.5513,15.4695,15.5377,1144400.0
2009-10-16 09:30:00,22.4,22.5,22.23,22.3,1209400.0,15.2785,15.3467,15.1626,15.2103,1209400.0
2009-10-16 10:00:00,22.31,22.45,22.22,22.36,564800.0,15.2171,15.3126,15.1557,15.2512,564800.0
2009-10-16 10:30:00,22.35,22.39,22.32,22.39,300600.0,15.2444,15.2717,15.2239,15.2717,300600.0
2009-10-16 11:00:00,22.39,22.56,22.39,22.56,317200.0,15.2717,15.3876,15.2717,15.3876,317200.0
2009-10-16 11:30:00,22.55,22.55,22.43,22.46,244800.0,15.3808,15.3808,15.299,15.3194,244800.0
2009-10-16 12:00:00,22.46,22.56,22.45,22.51,261200.0,15.3194,15.3876,15.3126,15.3535,261200.0
2009-10-16 12:30:00,22.51,22.54,22.46,22.5,211200.0,15.3535,15.374,15.3194,15.3467,211200.0
2009-10-16 13:00:00,22.5,22.67,22.46,22.65,435600.0,15.3467,15.4627,15.3194,15.449,435600.0
2009-10-16 13:30:00,22.65,22.68,22.57,22.66,307600.0,15.449,15.4695,15.3945,15.4559,307600.0
2009-10-16 14:00:00,22.66,22.67,22.55,22.58,639800.0,15.4559,15.4627,15.3808,15.4013,639800.0
2009-10-16 14:30:00,22.57,22.65,22.53,22.65,330600.0,15.3945,15.449,15.3672,15.449,330600.0
2009-10-16 15:00:00,22.65,22.76,22.64,22.7,587200.0,15.449,15.5241,15.4422,15.4831,587200.0
2009-10-16 15:30:00,22.7,22.8,22.59,22.6,1686200.0,15.4831,15.5513,15.4081,15.4149,1686200.0
2009-10-19 09:30:00,22.72,22.86,22.69,22.84,1417200.0,15.4968,15.5923,15.4763,15.5786,1417200.0
2009-10-19 10:00:00,22.83,22.99,22.81,22.97,545200.0,15.5718,15.6809,15.5582,15.6673,545200.0
2009-10-19 10:30:00,22.97,23.11,22.97,23.0,433800.0,15.6673,15.7628,15.6673,15.6878,433800.0
2009-10-19 11:00:00,23.01,23.19,23.0,23.13,434000.0,15.6946,15.8174,15.6878,15.7764,434000.0
2009-10-19 11:30:00,23.14,23.18,23.05,23.16,215000.0,15.7833,15.8105,15.7219,15.7969,215000.0
2009-10-19 12:00:00,23.16,23.2,23.09,23.15,190400.0,15.7969,15.8242,15.7491,15.7901,190400.0
2009-10-19 12:30:00,23.15,23.2,23.09,23.18,196200.0,15.7901,15.8242,15.7491,15.8105,196200.0
2009-10-19 13:00:00,23.18,23.22,23.12,23.2,320800.0,15.8105,15.8378,15.7696,15.8242,320800.0
2009-10-19 13:30:00,23.18,23.24,23.15,23.21,204600.0,15.8105,15.8515,15.7901,15.831,204600.0
2009-10-19 14:00:00,23.22,23.29,23.18,23.29,413000.0,15.8378,15.8856,15.8105,15.8856,413000.0
2009-10-19 14:30:00,23.29,23.31,23.2,23.25,480200.0,15.8856,15.8992,15.8242,15.8583,480200.0
2009-10-19 15:00:00,23.25,23.28,23.07,23.1,736000.0,15.8583,15.8787,15.7355,15.756,736000.0
2009-10-19 15:30:00,23.11,23.19,23.1,23.11,1048200.0,15.7628,15.8174,15.756,15.7628,1048200.0
2009-10-20 09:30:00,23.05,23.1,22.78,22.9,585000.0,15.7219,15.756,15.5377,15.6196,585000.0
2009-10-20 10:00:00,22.9,22.93,22.81,22.85,1048400.0,15.6196,15.64,15.5582,15.5855,1048400.0
2009-10-20 10:30:00,22.85,22.92,22.83,22.9,440400.0,15.5855,15.6332,15.5718,15.6196,440400.0
2009-10-20 11:00:00,22.9,23.03,22.89,22.96,457600.0,15.6196,15.7082,15.6127,15.6605,457600.0
2009-10-20 11:30:00,22.96,22.97,22.75,22.82,428400.0,15.6605,15.6673,15.5172,15.565,428400.0
2009-10-20 12:00:00,22.82,22.88,22.79,22.86,239000.0,15.565,15.6059,15.5445,15.5923,239000.0
2009-10-20 12:30:00,22.86,22.89,22.75,22.75,342000.0,15.5923,15.6127,15.5172,15.5172,342000.0
2009-10-20 13:00:00,22.75,22.86,22.74,22.86,436000.0,15.5172,15.5923,15.5104,15.5923,436000.0
2009-10-20 13:30:00,22.86,22.88,22.74,22.75,646400.0,15.5923,15.6059,15.5104,15.5172,646400.0
2009-10-20 14:00:00,22.74,22.86,22.74,22.83,499200.0,15.5104,15.5923,15.5104,15.5718,499200.0
2009-10-20 14:30:00,22.83,22.91,22.8,22.89,291000.0,15.5718,15.6264,15.5513,15.6127,291000.0
2009-10-20 15:00:00,22.89,22.93,22.85,22.93,470400.0,15.6127,15.64,15.5855,15.64,470400.0
2009-10-20 15:30:00,22.93,22.95,22.8,22.86,1170800.0,15.64,15.6537,15.5513,15.5923,1170800.0
2009-10-21 09:30:00,22.85,23.1,22.7,23.0,406200.0,15.5855,15.756,15.4831,15.6878,406200.0
2009-10-21 10:00:00,23.01,23.06,22.9,22.9,434400.0,15.6946,15.7287,15.6196,15.6196,434400.0
2009-10-21 10:30:00,22.91,22.96,22.78,22.9,558000.0,15.6264,15.6605,15.5377,15.6196,558000.0
2009-10-21 11:00:00,22.9,23.09,22.89,23.08,321800.0,15.6196,15.7491,15.6127,15.7423,321800.0
2009-10-21 11:30:00,23.09,23.09,22.91,22.93,254000.0,15.7491,15.7491,15.6264,15.64,254000.0
2009-10-21 12:00:00,22.93,23.04,22.93,23.04,257000.0,15.64,15.715,15.64,15.715,257000.0
2009-10-21 12:30:00,23.04,23.12,23.02,23.1,174000.0,15.715,15.7696,15.7014,15.756,174000.0
2009-10-21 13:00:00,23.1,23.11,23.05,23.07,165600.0,15.756,15.7628,15.7219,15.7355,165600.0
2009-10-21 13:30:00,23.07,23.14,23.04,23.13,238000.0,15.7355,15.7833,15.715,15.7764,238000.0
2009-10-21 14:00:00,23.13,23.15,23.02,23.07,304800.0,15.7764,15.7901,15.7014,15.7355,304800.0
2009-10-21 14:30:00,23.06,23.21,23.04,23.18,289000.0,15.7287,15.831,15.715,15.8105,289000.0
2009-10-21 15:00:00,23.18,23.19,22.9,22.94,533600.0,15.8105,15.8174,15.6196,15.6468,533600.0
2009-10-21 15:30:00,22.94,22.94,22.38,22.42,1969600.0,15.6468,15.6468,15.2649,15.2922,1969600.0
2009-10-22 09:30:00,22.4,22.84,22.3,22.57,784800.0,15.2785,15.5786,15.2103,15.3945,784800.0
2009-10-22 10:00:00,22.58,22.59,22.3,22.32,604000.0,15.4013,15.4081,15.2103,15.2239,604000.0
2009-10-22 10:30:00,22.34,22.34,22.16,22.25,487800.0,15.2376,15.2376,15.1148,15.1762,487800.0
2009-10-22 11:00:00,22.25,22.32,22.2,22.25,314400.0,15.1762,15.2239,15.1421,15.1762,314400.0
2009-10-22 11:30:00,22.25,22.36,22.22,22.3,140600.0,15.1762,15.2512,15.1557,15.2103,140600.0
2009-10-22 12:00:00,22.29,22.36,22.21,22.25,150400.0,15.2035,15.2512,15.1489,15.1762,150400.0
2009-10-22 12:30:00,22.26,22.39,22.23,22.34,176400.0,15.183,15.2717,15.1626,15.2376,176400.0
2009-10-22 13:00:00,22.34,22.38,22.33,22.38,158000.0,15.2376,15.2649,15.2308,15.2649,158000.0
2009-10-22 13:30:00,22.36,22.39,22.33,22.39,157400.0,15.2512,15.2717,15.2308,15.2717,157400.0
2009-10-22 14:00:00,22.39,22.55,22.38,22.53,585600.0,15.2717,15.3808,15.2649,15.3672,585600.0
2009-10-22 14:30:00,22.54,22.67,22.53,22.67,595800.0,15.374,15.4627,15.3672,15.4627,595800.0
2009-10-22 15:00:00,22.67,22.89,22.64,22.83,786200.0,15.4627,15.6127,15.4422,15.5718,786200.0
2009-10-22 15:30:00,22.84,22.86,22.73,22.84,1027200.0,15.5786,15.5923,15.5036,15.5786,1027200.0
2009-10-23 09:30:00,22.84,22.91,22.64,22.7,618000.0,15.5786,15.6264,15.4422,15.4831,618000.0
2009-10-23 10:00:00,22.7,22.8,22.58,22.62,445200.0,15.4831,15.5513,15.4013,15.4286,445200.0
2009-10-23 10:30:00,22.63,22.64,22.52,22.59,344000.0,15.4354,15.4422,15.3604,15.4081,344000.0
2009-10-23 11:00:00,22.59,22.6,22.35,22.36,309200.0,15.4081,15.4149,15.2444,15.2512,309200.0
2009-10-23 11:30:00,22.36,22.52,22.31,22.48,277200.0,15.2512,15.3604,15.2171,15.3331,277200.0
2009-10-23 12:00:00,22.47,22.48,22.38,22.45,281000.0,15.3263,15.3331,15.2649,15.3126,281000.0
2009-10-23 12:30:00,22.45,22.64,22.43,22.52,350000.0,15.3126,15.4422,15.299,15.3604,350000.0
2009-10-23 13:00:00,22.51,22.52,22.36,22.36,308600.0,15.3535,15.3604,15.2512,15.2512,308600.0
2009-10-23 13:30:00,22.36,22.37,22.25,22.31,295800.0,15.2512,15.2581,15.1762,15.2171,295800.0
2009-10-23 14:00:00,22.3,22.3,22.19,22.22,468000.0,15.2103,15.2103,15.1353,15.1557,468000.0
2009-10-23 14:30:00,22.22,22.28,22.15,22.17,363200.0,15.1557,15.1967,15.108,15.1216,363200.0
2009-10-23 15:00:00,22.17,22.27,22.13,22.17,561800.0,15.1216,15.1898,15.0944,15.1216,561800.0
2009-10-23 15:30:00,22.17,22.25,22.11,22.25,1158400.0,15.1216,15.1762,15.0807,15.1762,1158400.0
2009-10-26 09:30:00,22.18,22.37,22.0,22.21,613600.0,15.1285,15.2581,15.0057,15.1489,613600.0
2009-10-26 10:00:00,22.2,22.31,22.18,22.25,379000.0,15.1421,15.2171,15.1285,15.1762,379000.0
2009-10-26 10:30:00,22.23,22.25,22.09,22.09,369800.0,15.1626,15.1762,15.0671,15.0671,369800.0
2009-10-26 11:00:00,22.1,22.23,22.03,22.03,477800.0,15.0739,15.1626,15.0261,15.0261,477800.0
2009-10-26 11:30:00,22.03,22.03,21.63,21.65,825000.0,15.0261,15.0261,14.7533,14.767,825000.0
2009-10-26 12:00:00,21.65,21.75,21.63,21.65,395800.0,14.767,14.8352,14.7533,14.767,395800.0
2009-10-26 12:30:00,21.64,21.8,21.61,21.78,356000.0,14.7601,14.8693,14.7397,14.8556,356000.0
2009-10-26 13:00:00,21.78,21.79,21.61,21.63,211600.0,14.8556,14.8624,14.7397,14.7533,211600.0
2009-10-26 13:30:00,21.61,21.7,21.6,21.68,192200.0,14.7397,14.8011,14.7329,14.7874,192200.0
2009-10-26 14:00:00,21.68,21.71,21.6,21.63,212000.0,14.7874,14.8079,14.7329,14.7533,212000.0
2009-10-26 14:30:00,21.63,21.68,21.6,21.61,461000.0,14.7533,14.7874,14.7329,14.7397,461000.0
2009-10-26 15:00:00,21.61,21.63,21.29,21.32,929400.0,14.7397,14.7533,14.5214,14.5419,929400.0
2009-10-26 15:30:00,21.32,21.55,21.28,21.42,1475200.0,14.5419,14.6988,14.5146,14.6101,1475200.0
2009-10-27 09:30:00,21.51,21.8,21.51,21.73,668600.0,14.6715,14.8693,14.6715,14.8215,668600.0
2009-10-27 10:00:00,21.74,21.74,21.42,21.68,619800.0,14.8283,14.8283,14.6101,14.7874,619800.0
2009-10-27 10:30:00,21.68,21.68,21.47,21.55,554400.0,14.7874,14.7874,14.6442,14.6988,554400.0
2009-10-27 11:00:00,21.56,21.56,21.43,21.5,334200.0,14.7056,14.7056,14.6169,14.6646,334200.0
2009-10-27 11:30:00,21.5,21.54,21.47,21.48,424800.0,14.6646,14.6919,14.6442,14.651,424800.0
2009-10-27 12:00:00,21.48,21.55,21.46,21.52,607800.0,14.651,14.6988,14.6374,14.6783,607800.0
2009-10-27 12:30:00,21.5,21.54,21.33,21.35,363200.0,14.6646,14.6919,14.5487,14.5623,363200.0
2009-10-27 13:00:00,21.34,21.42,21.15,21.22,679400.0,14.5555,14.6101,14.4259,14.4737,679400.0
2009-10-27 13:30:00,21.23,21.41,21.21,21.24,364800.0,14.4805,14.6033,14.4668,14.4873,364800.0
2009-10-27 14:00:00,21.24,21.44,21.16,21.42,408600.0,14.4873,14.6237,14.4327,14.6101,408600.0
2009-10-27 14:30:00,21.42,21.56,21.36,21.48,659800.0,14.6101,14.7056,14.5692,14.651,659800.0
2009-10-27 15:00:00,21.48,21.49,21.21,21.24,737600.0,14.651,14.6578,14.4668,14.4873,737600.0
2009-10-27 15:30:00,21.24,21.27,21.08,21.17,1840400.0,14.4873,14.5078,14.3782,14.4396,1840400.0
2009-10-28 09:30:00,21.03,21.26,20.72,20.8,1183400.0,14.3441,14.5009,14.1326,14.1872,1183400.0
2009-10-28 10:00:00,20.8,20.9,20.45,20.8,1521400.0,14.1872,14.2554,13.9485,14.1872,1521400.0
2009-10-28 10:30:00,20.81,20.84,20.57,20.66,910400.0,14.194,14.2145,14.0303,14.0917,910400.0
2009-10-28 11:00:00,20.66,20.74,20.54,20.66,674600.0,14.0917,14.1463,14.0099,14.0917,674600.0
2009-10-28 11:30:00,20.65,20.67,20.52,20.57,476800.0,14.0849,14.0985,13.9962,14.0303,476800.0
2009-10-28 12:00:00,20.59,20.73,20.51,20.69,716200.0,14.044,14.1394,13.9894,14.1122,716200.0
2009-10-28 12:30:00,20.68,20.75,20.6,20.68,368600.0,14.1053,14.1531,14.0508,14.1053,368600.0
2009-10-28 13:00:00,20.68,20.75,20.61,20.66,807800.0,14.1053,14.1531,14.0576,14.0917,807800.0
2009-10-28 13:30:00,20.67,20.78,20.64,20.69,401800.0,14.0985,14.1736,14.0781,14.1122,401800.0
2009-10-28 14:00:00,20.68,20.69,20.49,20.54,981400.0,14.1053,14.1122,13.9757,14.0099,981400.0
2009-10-28 14:30:00,20.55,20.56,20.43,20.51,938400.0,14.0167,14.0235,13.9348,13.9894,938400.0
2009-10-28 15:00:00,20.51,20.56,20.34,20.43,1156400.0,13.9894,14.0235,13.8734,13.9348,1156400.0
2009-10-28 15:30:00,20.43,20.47,20.25,20.29,2354000.0,13.9348,13.9621,13.8121,13.8393,2354000.0
2009-10-29 09:30:00,20.99,21.35,20.88,21.11,1900400.0,14.3168,14.5623,14.2418,14.3986,1900400.0
2009-10-29 10:00:00,21.11,21.29,21.05,21.14,1107800.0,14.3986,14.5214,14.3577,14.4191,1107800.0
2009-10-29 10:30:00,21.15,21.16,21.05,21.13,937000.0,14.4259,14.4327,14.3577,14.4123,937000.0
2009-10-29 11:00:00,21.13,21.29,21.11,21.2,746200.0,14.4123,14.5214,14.3986,14.46,746200.0
2009-10-29 11:30:00,21.2,21.24,21.14,21.17,386200.0,14.46,14.4873,14.4191,14.4396,386200.0
2009-10-29 12:00:00,21.18,21.39,21.12,21.33,674800.0,14.4464,14.5896,14.4055,14.5487,674800.0
2009-10-29 12:30:00,21.35,21.39,21.3,21.3,593800.0,14.5623,14.5896,14.5282,14.5282,593800.0
2009-10-29 13:00:00,21.32,21.45,21.27,21.35,767000.0,14.5419,14.6305,14.5078,14.5623,767000.0
2009-10-29 13:30:00,21.35,21.36,21.25,21.3,988400.0,14.5623,14.5692,14.4941,14.5282,988400.0
2009-10-29 14:00:00,21.3,21.37,21.25,21.33,704000.0,14.5282,14.576,14.4941,14.5487,704000.0
2009-10-29 14:30:00,21.34,21.57,21.34,21.57,853400.0,14.5555,14.7124,14.5555,14.7124,853400.0
2009-10-29 15:00:00,21.57,21.72,21.54,21.61,1027000.0,14.7124,14.8147,14.6919,14.7397,1027000.0
2009-10-29 15:30:00,21.61,21.64,21.32,21.56,1871400.0,14.7397,14.7601,14.5419,14.7056,1871400.0
2009-10-30 09:30:00,21.42,21.55,21.08,21.1,1011200.0,14.6101,14.6988,14.3782,14.3918,1011200.0
2009-10-30 10:00:00,21.1,21.21,20.98,21.01,654600.0,14.3918,14.4668,14.31,14.3304,654600.0
2009-10-30 10:30:00,21.0,21.11,20.93,21.05,570400.0,14.3236,14.3986,14.2759,14.3577,570400.0
2009-10-30 11:00:00,21.05,21.25,21.02,21.07,624400.0,14.3577,14.4941,14.3373,14.3714,624400.0
2009-10-30 11:30:00,21.06,21.18,20.88,20.98,573000.0,14.3645,14.4464,14.2418,14.31,573000.0
2009-10-30 12:00:00,20.98,21.11,20.85,20.9,436000.0,14.31,14.3986,14.2213,14.2554,436000.0
2009-10-30 12:30:00,20.89,20.98,20.66,20.77,813200.0,14.2486,14.31,14.0917,14.1667,813200.0
2009-10-30 13:00:00,20.76,20.8,20.59,20.64,706400.0,14.1599,14.1872,14.044,14.0781,706400.0
2009-10-30 13:30:00,20.64,20.67,20.51,20.56,629800.0,14.0781,14.0985,13.9894,14.0235,629800.0
2009-10-30 14:00:00,20.56,20.86,20.55,20.83,1399200.0,14.0235,14.2281,14.0167,14.2077,1399200.0
2009-10-30 14:30:00,20.83,20.99,20.75,20.98,1059200.0,14.2077,14.3168,14.1531,14.31,1059200.0
2009-10-30 15:00:00,20.97,20.99,20.59,20.67,1056000.0,14.3031,14.3168,14.044,14.0985,1056000.0
2009-10-30 15:30:00,20.67,20.93,20.64,20.75,2181000.0,14.0985,14.2759,14.0781,14.1531,2181000.0
2009-11-02 09:30:00,20.86,21.13,20.81,20.89,510600.0,14.2281,14.4123,14.194,14.2486,510600.0
2009-11-02 10:00:00,20.9,21.23,20.9,21.1,689400.0,14.2554,14.4805,14.2554,14.3918,689400.0
2009-11-02 10:30:00,21.11,21.14,20.99,21.0,304600.0,14.3986,14.4191,14.3168,14.3236,304600.0
2009-11-02 11:00:00,21.0,21.15,20.95,21.06,310200.0,14.3236,14.4259,14.2895,14.3645,310200.0
2009-11-02 11:30:00,21.05,21.08,20.95,21.01,200000.0,14.3577,14.3782,14.2895,14.3304,200000.0
2009-11-02 12:00:00,21.0,21.0,20.73,20.76,315200.0,14.3236,14.3236,14.1394,14.1599,315200.0
2009-11-02 12:30:00,20.75,20.75,20.25,20.25,570200.0,14.1531,14.1531,13.8121,13.8121,570200.0
2009-11-02 13:00:00,20.25,20.47,20.24,20.46,465200.0,13.8121,13.9621,13.8052,13.9553,465200.0
2009-11-02 13:30:00,20.45,20.46,20.19,20.21,344600.0,13.9485,13.9553,13.7711,13.7848,344600.0
2009-11-02 14:00:00,20.22,20.57,20.18,20.57,461200.0,13.7916,14.0303,13.7643,14.0303,461200.0
2009-11-02 14:30:00,20.57,20.61,20.37,20.42,403800.0,14.0303,14.0576,13.8939,13.928,403800.0
2009-11-02 15:00:00,20.42,20.56,20.27,20.4,1051400.0,13.928,14.0235,13.8257,13.9144,1051400.0
2009-11-02 15:30:00,20.39,20.68,20.39,20.64,1092400.0,13.9075,14.1053,13.9075,14.0781,1092400.0
2009-11-03 09:30:00,20.3,20.48,20.04,20.31,1495800.0,13.8462,13.9689,13.6688,13.853,1495800.0
2009-11-03 10:00:00,20.3,20.55,20.2,20.36,1053600.0,13.8462,14.0167,13.7779,13.8871,1053600.0
2009-11-03 10:30:00,20.36,20.52,20.32,20.49,696400.0,13.8871,13.9962,13.8598,13.9757,696400.0
2009-11-03 11:00:00,20.5,20.56,20.28,20.33,664200.0,13.9826,14.0235,13.8325,13.8666,664200.0
2009-11-03 11:30:00,20.33,20.43,20.24,20.35,420000.0,13.8666,13.9348,13.8052,13.8803,420000.0
2009-11-03 12:00:00,20.36,20.43,20.3,20.36,250800.0,13.8871,13.9348,13.8462,13.8871,250800.0
2009-11-03 12:30:00,20.36,20.54,20.35,20.42,395200.0,13.8871,14.0099,13.8803,13.928,395200.0
2009-11-03 13:00:00,20.42,20.53,20.41,20.48,386000.0,13.928,14.003,13.9212,13.9689,386000.0
2009-11-03 13:30:00,20.48,20.55,20.41,20.52,388200.0,13.9689,14.0167,13.9212,13.9962,388200.0
2009-11-03 14:00:00,20.53,20.7,20.53,20.58,397600.0,14.003,14.119,14.003,14.0371,397600.0
2009-11-03 14:30:00,20.58,20.64,20.39,20.53,632800.0,14.0371,14.0781,13.9075,14.003,632800.0
2009-11-03 15:00:00,20.52,20.68,20.5,20.64,964400.0,13.9962,14.1053,13.9826,14.0781,964400.0
2009-11-03 15:30:00,20.64,20.77,20.64,20.76,1532400.0,14.0781,14.1667,14.0781,14.1599,1532400.0
2009-11-04 09:30:00,20.98,21.2,20.79,21.13,665000.0,14.31,14.46,14.1804,14.4123,665000.0
2009-11-04 10:00:00,21.13,21.33,21.07,21.25,690000.0,14.4123,14.5487,14.3714,14.4941,690000.0
2009-11-04 10:30:00,21.26,21.33,21.11,21.33,291800.0,14.5009,14.5487,14.3986,14.5487,291800.0
2009-11-04 11:00:00,21.33,21.33,21.08,21.08,351000.0,14.5487,14.5487,14.3782,14.3782,351000.0
2009-11-04 11:30:00,21.08,21.08,20.9,20.99,453000.0,14.3782,14.3782,14.2554,14.3168,453000.0
2009-11-04 12:00:00,20.99,20.99,20.81,20.85,240000.0,14.3168,14.3168,14.194,14.2213,240000.0
2009-11-04 12:30:00,20.86,20.9,20.81,20.85,342200.0,14.2281,14.2554,14.194,14.2213,342200.0
2009-11-04 13:00:00,20.85,20.9,20.83,20.88,259200.0,14.2213,14.2554,14.2077,14.2418,259200.0
2009-11-04 13:30:00,20.88,20.98,20.84,20.96,250800.0,14.2418,14.31,14.2145,14.2963,250800.0
2009-11-04 14:00:00,20.96,21.12,20.68,20.72,620000.0,14.2963,14.4055,14.1053,14.1326,620000.0
2009-11-04 14:30:00,20.71,21.12,20.68,21.07,918000.0,14.1258,14.4055,14.1053,14.3714,918000.0
2009-11-04 15:00:00,21.06,21.07,20.88,20.93,769800.0,14.3645,14.3714,14.2418,14.2759,769800.0
2009-11-04 15:30:00,20.95,20.98,20.58,20.68,2351400.0,14.2895,14.31,14.0371,14.1053,2351400.0
2009-11-05 09:30:00,20.98,21.01,20.67,20.93,661400.0,14.31,14.3304,14.0985,14.2759,661400.0
2009-11-05 10:00:00,20.93,21.16,20.93,21.09,1065400.0,14.2759,14.4327,14.2759,14.385,1065400.0
2009-11-05 10:30:00,21.09,21.24,21.0,21.2,475200.0,14.385,14.4873,14.3236,14.46,475200.0
2009-11-05 11:00:00,21.22,21.24,21.09,21.12,485800.0,14.4737,14.4873,14.385,14.4055,485800.0
2009-11-05 11:30:00,21.11,21.19,21.02,21.06,674200.0,14.3986,14.4532,14.3373,14.3645,674200.0
2009-11-05 12:00:00,21.06,21.18,21.05,21.14,410600.0,14.3645,14.4464,14.3577,14.4191,410600.0
2009-11-05 12:30:00,21.13,21.29,21.11,21.29,492200.0,14.4123,14.5214,14.3986,14.5214,492200.0
2009-11-05 13:00:00,21.28,21.35,21.16,21.18,287800.0,14.5146,14.5623,14.4327,14.4464,287800.0
2009-11-05 13:30:00,21.17,21.25,21.16,21.18,226000.0,14.4396,14.4941,14.4327,14.4464,226000.0
2009-11-05 14:00:00,21.18,21.25,21.11,21.21,267000.0,14.4464,14.4941,14.3986,14.4668,267000.0
2009-11-05 14:30:00,21.22,21.32,21.17,21.28,580200.0,14.4737,14.5419,14.4396,14.5146,580200.0
2009-11-05 15:00:00,21.28,21.3,21.18,21.2,718000.0,14.5146,14.5282,14.4464,14.46,718000.0
2009-11-05 15:30:00,21.2,21.34,21.11,21.31,1602600.0,14.46,14.5555,14.3986,14.5351,1602600.0
2009-11-06 09:30:00,20.88,21.24,20.7,21.19,682400.0,14.2418,14.4873,14.119,14.4532,682400.0
2009-11-06 10:00:00,21.2,21.26,20.91,20.92,468200.0,14.46,14.5009,14.2622,14.269,468200.0
2009-11-06 10:30:00,20.92,21.07,20.81,21.04,425600.0,14.269,14.3714,14.194,14.3509,425600.0
2009-11-06 11:00:00,21.04,21.06,20.95,21.05,456800.0,14.3509,14.3645,14.2895,14.3577,456800.0
2009-11-06 11:30:00,21.05,21.12,21.0,21.09,219400.0,14.3577,14.4055,14.3236,14.385,219400.0
2009-11-06 12:00:00,21.09,21.23,21.09,21.21,239200.0,14.385,14.4805,14.385,14.4668,239200.0
2009-11-06 12:30:00,21.21,21.25,21.06,21.11,274600.0,14.4668,14.4941,14.3645,14.3986,274600.0
2009-11-06 13:00:00,21.1,21.18,21.07,21.16,196600.0,14.3918,14.4464,14.3714,14.4327,196600.0
2009-11-06 13:30:00,21.16,21.22,21.1,21.11,215600.0,14.4327,14.4737,14.3918,14.3986,215600.0
2009-11-06 14:00:00,21.11,21.15,21.07,21.09,224400.0,14.3986,14.4259,14.3714,14.385,224400.0
2009-11-06 14:30:00,21.09,21.1,20.97,20.97,248600.0,14.385,14.3918,14.3031,14.3031,248600.0
2009-11-06 15:00:00,20.97,21.0,20.9,21.0,394000.0,14.3031,14.3236,14.2554,14.3236,394000.0
2009-11-06 15:30:00,21.0,21.05,20.98,21.05,113200.0,14.3236,14.3577,14.31,14.3577,113200.0
2009-11-09 09:30:00,21.43,21.57,21.33,21.46,595200.0,14.6169,14.7124,14.5487,14.6374,595200.0
2009-11-09 10:00:00,21.47,21.73,21.47,21.6,558600.0,14.6442,14.8215,14.6442,14.7329,558600.0
2009-11-09 10:30:00,21.61,21.61,21.51,21.59,502400.0,14.7397,14.7397,14.6715,14.726,502400.0
2009-11-09 11:00:00,21.6,21.72,21.58,21.68,407000.0,14.7329,14.8147,14.7192,14.7874,407000.0
2009-11-09 11:30:00,21.69,21.75,21.67,21.68,262800.0,14.7942,14.8352,14.7806,14.7874,262800.0
2009-11-09 12:00:00,21.68,21.75,21.65,21.71,257400.0,14.7874,14.8352,14.767,14.8079,257400.0
2009-11-09 12:30:00,21.71,21.85,21.69,21.85,279200.0,14.8079,14.9034,14.7942,14.9034,279200.0
2009-11-09 13:00:00,21.85,21.88,21.78,21.79,216400.0,14.9034,14.9238,14.8556,14.8624,216400.0
2009-11-09 13:30:00,21.78,21.83,21.75,21.83,264800.0,14.8556,14.8897,14.8352,14.8897,264800.0
2009-11-09 14:00:00,21.83,21.84,21.75,21.79,336400.0,14.8897,14.8966,14.8352,14.8624,336400.0
2009-11-09 14:30:00,21.78,21.87,21.78,21.86,326000.0,14.8556,14.917,14.8556,14.9102,326000.0
2009-11-09 15:00:00,21.85,21.91,21.82,21.85,672800.0,14.9034,14.9443,14.8829,14.9034,672800.0
2009-11-09 15:30:00,21.84,21.99,21.79,21.97,1780000.0,14.8966,14.9989,14.8624,14.9852,1780000.0
2009-11-10 09:30:00,21.75,21.96,21.68,21.75,586400.0,14.8352,14.9784,14.7874,14.8352,586400.0
2009-11-10 10:00:00,21.75,21.91,21.68,21.88,357600.0,14.8352,14.9443,14.7874,14.9238,357600.0
2009-11-10 10:30:00,21.88,21.97,21.75,21.75,388800.0,14.9238,14.9852,14.8352,14.8352,388800.0
2009-11-10 11:00:00,21.76,21.86,21.75,21.82,323800.0,14.842,14.9102,14.8352,14.8829,323800.0
2009-11-10 11:30:00,21.81,21.91,21.78,21.79,274000.0,14.8761,14.9443,14.8556,14.8624,274000.0
2009-11-10 12:00:00,21.79,21.81,21.68,21.68,270800.0,14.8624,14.8761,14.7874,14.7874,270800.0
2009-11-10 12:30:00,21.67,21.77,21.65,21.77,322600.0,14.7806,14.8488,14.767,14.8488,322600.0
2009-11-10 13:00:00,21.76,21.82,21.7,21.81,363600.0,14.842,14.8829,14.8011,14.8761,363600.0
2009-11-10 13:30:00,21.8,21.95,21.78,21.94,471400.0,14.8693,14.9716,14.8556,14.9648,471400.0
2009-11-10 14:00:00,21.95,21.99,21.88,21.97,459000.0,14.9716,14.9989,14.9238,14.9852,459000.0
2009-11-10 14:30:00,21.97,22.1,21.97,22.07,445600.0,14.9852,15.0739,14.9852,15.0534,445600.0
2009-11-10 15:00:00,22.08,22.11,21.98,22.0,503800.0,15.0603,15.0807,14.992,15.0057,503800.0
2009-11-10 15:30:00,22.0,22.03,21.91,22.01,973200.0,15.0057,15.0261,14.9443,15.0125,973200.0
2009-11-11 09:30:00,22.14,22.38,22.1,22.34,484000.0,15.1012,15.2649,15.0739,15.2376,484000.0
2009-11-11 10:00:00,22.32,22.52,22.32,22.36,544200.0,15.2239,15.3604,15.2239,15.2512,544200.0
2009-11-11 10:30:00,22.36,22.42,22.23,22.3,786200.0,15.2512,15.2922,15.1626,15.2103,786200.0
2009-11-11 11:00:00,22.31,22.41,22.18,22.4,395600.0,15.2171,15.2853,15.1285,15.2785,395600.0
2009-11-11 11:30:00,22.4,22.46,22.3,22.36,542600.0,15.2785,15.3194,15.2103,15.2512,542600.0
2009-11-11 12:00:00,22.36,22.41,22.24,22.41,653200.0,15.2512,15.2853,15.1694,15.2853,653200.0
2009-11-11 12:30:00,22.4,22.52,22.39,22.41,306400.0,15.2785,15.3604,15.2717,15.2853,306400.0
2009-11-11 13:00:00,22.41,22.42,22.35,22.38,310200.0,15.2853,15.2922,15.2444,15.2649,310200.0
2009-11-11 13:30:00,22.37,22.43,22.32,22.4,421600.0,15.2581,15.299,15.2239,15.2785,421600.0
2009-11-11 14:00:00,22.4,22.43,22.3,22.37,243800.0,15.2785,15.299,15.2103,15.2581,243800.0
2009-11-11 14:30:00,22.38,22.47,22.35,22.43,254000.0,15.2649,15.3263,15.2444,15.299,254000.0
2009-11-11 15:00:00,22.42,22.47,22.37,22.46,552200.0,15.2922,15.3263,15.2581,15.3194,552200.0
2009-11-11 15:30:00,22.45,22.49,22.37,22.46,1380800.0,15.3126,15.3399,15.2581,15.3194,1380800.0
2009-11-12 09:30:00,22.28,22.43,22.12,22.36,818000.0,15.1967,15.299,15.0875,15.2512,818000.0
2009-11-12 10:00:00,22.36,22.41,22.25,22.35,765200.0,15.2512,15.2853,15.1762,15.2444,765200.0
2009-11-12 10:30:00,22.34,22.41,22.25,22.3,464200.0,15.2376,15.2853,15.1762,15.2103,464200.0
2009-11-12 11:00:00,22.31,22.34,22.16,22.29,499400.0,15.2171,15.2376,15.1148,15.2035,499400.0
2009-11-12 11:30:00,22.29,22.33,22.21,22.32,324200.0,15.2035,15.2308,15.1489,15.2239,324200.0
2009-11-12 12:00:00,22.32,22.36,22.25,22.28,218600.0,15.2239,15.2512,15.1762,15.1967,218600.0
2009-11-12 12:30:00,22.27,22.36,22.23,22.3,277200.0,15.1898,15.2512,15.1626,15.2103,277200.0
2009-11-12 13:00:00,22.3,22.34,22.22,22.28,351800.0,15.2103,15.2376,15.1557,15.1967,351800.0
2009-11-12 13:30:00,22.28,22.33,22.23,22.26,448200.0,15.1967,15.2308,15.1626,15.183,448200.0
2009-11-12 14:00:00,22.26,22.29,22.2,22.24,438000.0,15.183,15.2035,15.1421,15.1694,438000.0
2009-11-12 14:30:00,22.24,22.28,22.14,22.16,418000.0,15.1694,15.1967,15.1012,15.1148,418000.0
2009-11-12 15:00:00,22.16,22.18,22.03,22.05,565800.0,15.1148,15.1285,15.0261,15.0398,565800.0
2009-11-12 15:30:00,22.05,22.11,21.99,22.02,1447400.0,15.0398,15.0807,14.9989,15.0193,1447400.0
2009-11-13 09:30:00,22.08,22.4,22.08,22.14,603400.0,15.0603,15.2785,15.0603,15.1012,603400.0
2009-11-13 10:00:00,22.14,22.25,22.11,22.22,295200.0,15.1012,15.1762,15.0807,15.1557,295200.0
2009-11-13 10:30:00,22.21,22.42,22.18,22.3,347200.0,15.1489,15.2922,15.1285,15.2103,347200.0
2009-11-13 11:00:00,22.3,22.35,22.25,22.33,219600.0,15.2103,15.2444,15.1762,15.2308,219600.0
2009-11-13 11:30:00,22.32,22.36,22.22,22.22,188800.0,15.2239,15.2512,15.1557,15.1557,188800.0
2009-11-13 12:00:00,22.23,22.47,22.22,22.43,295600.0,15.1626,15.3263,15.1557,15.299,295600.0
2009-11-13 12:30:00,22.43,22.5,22.36,22.48,385000.0,15.299,15.3467,15.2512,15.3331,385000.0
2009-11-13 13:00:00,22.48,22.5,22.45,22.5,341600.0,15.3331,15.3467,15.3126,15.3467,341600.0
2009-11-13 13:30:00,22.5,22.57,22.43,22.43,517600.0,15.3467,15.3945,15.299,15.299,517600.0
2009-11-13 14:00:00,22.44,22.46,22.3,22.3,490000.0,15.3058,15.3194,15.2103,15.2103,490000.0
2009-11-13 14:30:00,22.3,22.32,22.16,22.17,454800.0,15.2103,15.2239,15.1148,15.1216,454800.0
2009-11-13 15:00:00,22.17,22.3,22.14,22.25,400600.0,15.1216,15.2103,15.1012,15.1762,400600.0
2009-11-13 15:30:00,22.27,22.4,22.24,22.34,833200.0,15.1898,15.2785,15.1694,15.2376,833200.0
2009-11-16 09:30:00,22.47,22.72,22.44,22.63,484800.0,15.4208,15.5924,15.4003,15.5307,484800.0
2009-11-16 10:00:00,22.63,22.74,22.6,22.68,415000.0,15.5307,15.6061,15.5101,15.565,415000.0
2009-11-16 10:30:00,22.68,22.8,22.68,22.78,373800.0,15.565,15.6473,15.565,15.6336,373800.0
2009-11-16 11:00:00,22.78,22.8,22.66,22.71,385200.0,15.6336,15.6473,15.5512,15.5856,385200.0
2009-11-16 11:30:00,22.71,22.8,22.51,22.56,313200.0,15.5856,15.6473,15.4483,15.4826,313200.0
2009-11-16 12:00:00,22.56,22.71,22.56,22.64,283000.0,15.4826,15.5856,15.4826,15.5375,283000.0
2009-11-16 12:30:00,22.65,22.73,22.59,22.73,200400.0,15.5444,15.5993,15.5032,15.5993,200400.0
2009-11-16 13:00:00,22.73,22.75,22.64,22.7,203000.0,15.5993,15.613,15.5375,15.5787,203000.0
2009-11-16 13:30:00,22.71,22.79,22.67,22.68,160600.0,15.5856,15.6405,15.5581,15.565,160600.0
2009-11-16 14:00:00,22.69,22.81,22.68,22.75,256600.0,15.5718,15.6542,15.565,15.613,256600.0
2009-11-16 14:30:00,22.76,22.85,22.75,22.81,255400.0,15.6199,15.6816,15.613,15.6542,255400.0
2009-11-16 15:00:00,22.81,22.86,22.48,22.52,647000.0,15.6542,15.6885,15.4277,15.4552,647000.0
2009-11-16 15:30:00,22.51,22.71,22.51,22.67,1276400.0,15.4483,15.5856,15.4483,15.5581,1276400.0
2009-11-17 09:30:00,22.64,22.68,22.43,22.57,540400.0,15.5375,15.565,15.3934,15.4895,540400.0
2009-11-17 10:00:00,22.57,22.61,22.5,22.53,336000.0,15.4895,15.5169,15.4414,15.462,336000.0
2009-11-17 10:30:00,22.53,22.54,22.39,22.44,492000.0,15.462,15.4689,15.3659,15.4003,492000.0
2009-11-17 11:00:00,22.43,22.45,22.32,22.42,300400.0,15.3934,15.4071,15.3179,15.3865,300400.0
2009-11-17 11:30:00,22.42,22.5,22.4,22.49,232400.0,15.3865,15.4414,15.3728,15.4346,232400.0
2009-11-17 12:00:00,22.49,22.58,22.49,22.52,398400.0,15.4346,15.4963,15.4346,15.4552,398400.0
2009-11-17 12:30:00,22.52,22.58,22.5,22.55,271800.0,15.4552,15.4963,15.4414,15.4758,271800.0
2009-11-17 13:00:00,22.55,22.65,22.52,22.6,214400.0,15.4758,15.5444,15.4552,15.5101,214400.0
2009-11-17 13:30:00,22.6,22.63,22.54,22.57,336200.0,15.5101,15.5307,15.4689,15.4895,336200.0
2009-11-17 14:00:00,22.57,22.57,22.49,22.5,175200.0,15.4895,15.4895,15.4346,15.4414,175200.0
2009-11-17 14:30:00,22.52,22.58,22.48,22.57,215600.0,15.4552,15.4963,15.4277,15.4895,215600.0
2009-11-17 15:00:00,22.57,22.65,22.56,22.63,424800.0,15.4895,15.5444,15.4826,15.5307,424800.0
2009-11-17 15:30:00,22.63,22.65,22.56,22.62,806000.0,15.5307,15.5444,15.4826,15.5238,806000.0
2009-11-18 09:30:00,22.55,22.68,22.43,22.5,518400.0,15.4758,15.565,15.3934,15.4414,518400.0
2009-11-18 10:00:00,22.49,22.61,22.43,22.5,410400.0,15.4346,15.5169,15.3934,15.4414,410400.0
2009-11-18 10:30:00,22.5,22.68,22.49,22.52,371400.0,15.4414,15.565,15.4346,15.4552,371400.0
2009-11-18 11:00:00,22.52,22.53,22.39,22.45,589200.0,15.4552,15.462,15.3659,15.4071,589200.0
2009-11-18 11:30:00,22.45,22.47,22.38,22.4,212800.0,15.4071,15.4208,15.3591,15.3728,212800.0
2009-11-18 12:00:00,22.39,22.42,22.35,22.39,202200.0,15.3659,15.3865,15.3385,15.3659,202200.0
2009-11-18 12:30:00,22.39,22.42,22.29,22.3,247400.0,15.3659,15.3865,15.2973,15.3042,247400.0
2009-11-18 13:00:00,22.3,22.38,22.25,22.35,412200.0,15.3042,15.3591,15.2699,15.3385,412200.0
2009-11-18 13:30:00,22.35,22.45,22.35,22.42,245600.0,15.3385,15.4071,15.3385,15.3865,245600.0
2009-11-18 14:00:00,22.42,22.48,22.39,22.42,256400.0,15.3865,15.4277,15.3659,15.3865,256400.0
2009-11-18 14:30:00,22.41,22.44,22.35,22.39,164400.0,15.3797,15.4003,15.3385,15.3659,164400.0
2009-11-18 15:00:00,22.39,22.44,22.34,22.4,350800.0,15.3659,15.4003,15.3316,15.3728,350800.0
2009-11-18 15:30:00,22.39,22.48,22.34,22.46,922400.0,15.3659,15.4277,15.3316,15.414,922400.0
2009-11-19 09:30:00,22.32,22.35,21.84,21.91,1207200.0,15.3179,15.3385,14.9885,15.0365,1207200.0
2009-11-19 10:00:00,21.92,21.95,21.73,21.81,689400.0,15.0434,15.064,14.913,14.9679,689400.0
2009-11-19 10:30:00,21.81,21.81,21.63,21.65,593200.0,14.9679,14.9679,14.8444,14.8581,593200.0
2009-11-19 11:00:00,21.65,21.71,21.61,21.68,393400.0,14.8581,14.8993,14.8306,14.8787,393400.0
2009-11-19 11:30:00,21.67,21.73,21.65,21.7,300400.0,14.8718,14.913,14.8581,14.8924,300400.0
2009-11-19 12:00:00,21.7,21.77,21.66,21.77,313000.0,14.8924,14.9404,14.865,14.9404,313000.0
2009-11-19 12:30:00,21.77,21.88,21.77,21.82,359800.0,14.9404,15.0159,14.9404,14.9748,359800.0
2009-11-19 13:00:00,21.82,21.86,21.79,21.82,279400.0,14.9748,15.0022,14.9542,14.9748,279400.0
2009-11-19 13:30:00,21.82,21.89,21.81,21.88,251600.0,14.9748,15.0228,14.9679,15.0159,251600.0
2009-11-19 14:00:00,21.87,21.91,21.8,21.86,378400.0,15.0091,15.0365,14.961,15.0022,378400.0
2009-11-19 14:30:00,21.86,21.92,21.85,21.86,406400.0,15.0022,15.0434,14.9953,15.0022,406400.0
2009-11-19 15:00:00,21.86,21.88,21.82,21.85,688000.0,15.0022,15.0159,14.9748,14.9953,688000.0
2009-11-19 15:30:00,21.85,22.0,21.83,21.9,2043000.0,14.9953,15.0983,14.9816,15.0297,2043000.0
2009-11-20 09:30:00,22.31,22.55,22.16,22.45,2191600.0,15.311,15.4758,15.2081,15.4071,2191600.0
2009-11-20 10:00:00,22.45,22.46,22.27,22.35,718400.0,15.4071,15.414,15.2836,15.3385,718400.0
2009-11-20 10:30:00,22.34,22.38,22.23,22.25,620200.0,15.3316,15.3591,15.2561,15.2699,620200.0
2009-11-20 11:00:00,22.25,22.31,22.07,22.13,687000.0,15.2699,15.311,15.1463,15.1875,687000.0
2009-11-20 11:30:00,22.13,22.18,22.05,22.12,341800.0,15.1875,15.2218,15.1326,15.1806,341800.0
2009-11-20 12:00:00,22.11,22.13,21.99,22.0,357800.0,15.1738,15.1875,15.0914,15.0983,357800.0
2009-11-20 12:30:00,22.02,22.08,22.0,22.07,290400.0,15.112,15.1532,15.0983,15.1463,290400.0
2009-11-20 13:00:00,22.08,22.11,22.07,22.09,235800.0,15.1532,15.1738,15.1463,15.1601,235800.0
2009-11-20 13:30:00,22.09,22.16,22.04,22.16,400400.0,15.1601,15.2081,15.1257,15.2081,400400.0
2009-11-20 14:00:00,22.16,22.19,22.1,22.14,243600.0,15.2081,15.2287,15.1669,15.1944,243600.0
2009-11-20 14:30:00,22.14,22.22,22.13,22.18,513000.0,15.1944,15.2493,15.1875,15.2218,513000.0
2009-11-20 15:00:00,22.19,22.25,22.18,22.23,528000.0,15.2287,15.2699,15.2218,15.2561,528000.0
2009-11-20 15:30:00,22.23,22.25,22.04,22.06,2068000.0,15.2561,15.2699,15.1257,15.1395,2068000.0
2009-11-23 09:30:00,22.45,22.5,22.35,22.43,646600.0,15.4071,15.4414,15.3385,15.3934,646600.0
2009-11-23 10:00:00,22.45,22.5,22.4,22.48,621600.0,15.4071,15.4414,15.3728,15.4277,621600.0
2009-11-23 10:30:00,22.48,22.54,22.42,22.48,465000.0,15.4277,15.4689,15.3865,15.4277,465000.0
2009-11-23 11:00:00,22.48,22.5,22.43,22.47,313200.0,15.4277,15.4414,15.3934,15.4208,313200.0
2009-11-23 11:30:00,22.47,22.54,22.47,22.49,380400.0,15.4208,15.4689,15.4208,15.4346,380400.0
2009-11-23 12:00:00,22.48,22.5,22.42,22.47,277400.0,15.4277,15.4414,15.3865,15.4208,277400.0
2009-11-23 12:30:00,22.45,22.45,22.38,22.4,259200.0,15.4071,15.4071,15.3591,15.3728,259200.0
2009-11-23 13:00:00,22.39,22.5,22.36,22.48,321600.0,15.3659,15.4414,15.3454,15.4277,321600.0
2009-11-23 13:30:00,22.49,22.53,22.46,22.5,344600.0,15.4346,15.462,15.414,15.4414,344600.0
2009-11-23 14:00:00,22.5,22.55,22.46,22.55,446200.0,15.4414,15.4758,15.414,15.4758,446200.0
2009-11-23 14:30:00,22.54,22.59,22.53,22.54,539200.0,15.4689,15.5032,15.462,15.4689,539200.0
2009-11-23 15:00:00,22.54,22.61,22.41,22.45,700400.0,15.4689,15.5169,15.3797,15.4071,700400.0
2009-11-23 15:30:00,22.45,22.47,22.32,22.43,1378600.0,15.4071,15.4208,15.3179,15.3934,1378600.0
2009-11-24 09:30:00,22.35,22.41,22.04,22.07,657200.0,15.3385,15.3797,15.1257,15.1463,657200.0
2009-11-24 10:00:00,22.06,22.21,22.05,22.14,652800.0,15.1395,15.2424,15.1326,15.1944,652800.0
2009-11-24 10:30:00,22.15,22.34,22.14,22.3,610600.0,15.2012,15.3316,15.1944,15.3042,610600.0
2009-11-24 11:00:00,22.31,22.31,22.09,22.11,508400.0,15.311,15.311,15.1601,15.1738,508400.0
2009-11-24 11:30:00,22.11,22.16,22.09,22.15,295400.0,15.1738,15.2081,15.1601,15.2012,295400.0
2009-11-24 12:00:00,22.15,22.18,22.11,22.14,294600.0,15.2012,15.2218,15.1738,15.1944,294600.0
2009-11-24 12:30:00,22.14,22.21,22.13,22.17,240200.0,15.1944,15.2424,15.1875,15.215,240200.0
2009-11-24 13:00:00,22.17,22.24,22.17,22.2,325600.0,15.215,15.263,15.215,15.2355,325600.0
2009-11-24 13:30:00,22.2,22.23,22.16,22.17,215000.0,15.2355,15.2561,15.2081,15.215,215000.0
2009-11-24 14:00:00,22.17,22.23,22.13,22.19,518000.0,15.215,15.2561,15.1875,15.2287,518000.0
2009-11-24 14:30:00,22.19,22.31,22.16,22.24,432400.0,15.2287,15.311,15.2081,15.263,432400.0
2009-11-24 15:00:00,22.24,22.25,22.2,22.23,399800.0,15.263,15.2699,15.2355,15.2561,399800.0
2009-11-24 15:30:00,22.23,22.27,22.2,22.27,976800.0,15.2561,15.2836,15.2355,15.2836,976800.0
2009-11-25 09:30:00,22.42,22.53,22.31,22.5,520200.0,15.3865,15.462,15.311,15.4414,520200.0
2009-11-25 10:00:00,22.5,22.62,22.49,22.57,484800.0,15.4414,15.5238,15.4346,15.4895,484800.0
2009-11-25 10:30:00,22.57,22.69,22.54,22.64,518600.0,15.4895,15.5718,15.4689,15.5375,518600.0
2009-11-25 11:00:00,22.64,22.72,22.64,22.68,251800.0,15.5375,15.5924,15.5375,15.565,251800.0
2009-11-25 11:30:00,22.68,22.71,22.67,22.69,209800.0,15.565,15.5856,15.5581,15.5718,209800.0
2009-11-25 12:00:00,22.69,22.72,22.68,22.71,241600.0,15.5718,15.5924,15.565,15.5856,241600.0
2009-11-25 12:30:00,22.71,22.74,22.69,22.73,237800.0,15.5856,15.6061,15.5718,15.5993,237800.0
2009-11-25 13:00:00,22.73,22.75,22.71,22.72,139200.0,15.5993,15.613,15.5856,15.5924,139200.0
2009-11-25 13:30:00,22.72,22.75,22.71,22.73,186400.0,15.5924,15.613,15.5856,15.5993,186400.0
2009-11-25 14:00:00,22.74,22.74,22.68,22.71,274800.0,15.6061,15.6061,15.565,15.5856,274800.0
2009-11-25 14:30:00,22.71,22.78,22.7,22.78,214000.0,15.5856,15.6336,15.5787,15.6336,214000.0
2009-11-25 15:00:00,22.77,22.78,22.74,22.75,429600.0,15.6267,15.6336,15.6061,15.613,429600.0
2009-11-25 15:30:00,22.75,22.76,22.68,22.71,885400.0,15.613,15.6199,15.565,15.5856,885400.0
2009-11-27 09:30:00,22.1,22.15,21.86,21.94,788600.0,15.1669,15.2012,15.0022,15.0571,788600.0
2009-11-27 10:00:00,21.93,22.07,21.93,22.0,328200.0,15.0503,15.1463,15.0503,15.0983,328200.0
2009-11-27 10:30:00,22.0,22.1,21.98,22.07,279000.0,15.0983,15.1669,15.0846,15.1463,279000.0
2009-11-27 11:00:00,22.07,22.21,22.0,22.03,444800.0,15.1463,15.2424,15.0983,15.1189,444800.0
2009-11-27 11:30:00,22.02,22.08,21.98,21.98,238000.0,15.112,15.1532,15.0846,15.0846,238000.0
2009-11-27 12:00:00,21.99,22.03,21.91,21.97,261600.0,15.0914,15.1189,15.0365,15.0777,261600.0
2009-11-27 12:30:00,21.97,22.0,21.75,21.78,1332000.0,15.0777,15.0983,14.9267,14.9473,1332000.0
2009-11-30 09:30:00,22.43,22.68,22.35,22.58,1672400.0,15.3934,15.565,15.3385,15.4963,1672400.0
2009-11-30 10:00:00,22.59,22.81,22.58,22.76,946400.0,15.5032,15.6542,15.4963,15.6199,946400.0
2009-11-30 10:30:00,22.77,22.81,22.52,22.59,699600.0,15.6267,15.6542,15.4552,15.5032,699600.0
2009-11-30 11:00:00,22.59,22.64,22.48,22.57,655600.0,15.5032,15.5375,15.4277,15.4895,655600.0
2009-11-30 11:30:00,22.57,22.59,22.45,22.56,484000.0,15.4895,15.5032,15.4071,15.4826,484000.0
2009-11-30 12:00:00,22.57,22.61,22.48,22.55,338000.0,15.4895,15.5169,15.4277,15.4758,338000.0
2009-11-30 12:30:00,22.55,22.59,22.48,22.52,374200.0,15.4758,15.5032,15.4277,15.4552,374200.0
2009-11-30 13:00:00,22.52,22.62,22.5,22.62,291600.0,15.4552,15.5238,15.4414,15.5238,291600.0
2009-11-30 13:30:00,22.62,22.77,22.61,22.72,468800.0,15.5238,15.6267,15.5169,15.5924,468800.0
2009-11-30 14:00:00,22.72,22.75,22.64,22.71,412000.0,15.5924,15.613,15.5375,15.5856,412000.0
2009-11-30 14:30:00,22.71,22.78,22.68,22.7,639400.0,15.5856,15.6336,15.565,15.5787,639400.0
2009-11-30 15:00:00,22.7,22.89,22.62,22.86,961000.0,15.5787,15.7091,15.5238,15.6885,961000.0
2009-11-30 15:30:00,22.86,23.1,22.86,23.05,2697800.0,15.6885,15.8532,15.6885,15.8189,2697800.0
2009-12-01 09:30:00,23.02,23.27,22.86,23.15,841200.0,15.7983,15.9699,15.6885,15.8875,841200.0
2009-12-01 10:00:00,23.15,23.29,23.11,23.27,1299800.0,15.8875,15.9836,15.8601,15.9699,1299800.0
2009-12-01 10:30:00,23.27,23.38,23.22,23.36,776000.0,15.9699,16.0454,15.9356,16.0316,776000.0
2009-12-01 11:00:00,23.36,23.5,23.34,23.47,899400.0,16.0316,16.1277,16.0179,16.1071,899400.0
2009-12-01 11:30:00,23.48,23.53,23.43,23.43,389000.0,16.114,16.1483,16.0797,16.0797,389000.0
2009-12-01 12:00:00,23.43,23.45,23.28,23.3,401600.0,16.0797,16.0934,15.9767,15.9905,401600.0
2009-12-01 12:30:00,23.31,23.36,23.28,23.29,251400.0,15.9973,16.0316,15.9767,15.9836,251400.0
2009-12-01 13:00:00,23.29,23.43,23.23,23.42,390200.0,15.9836,16.0797,15.9424,16.0728,390200.0
2009-12-01 13:30:00,23.41,23.47,23.36,23.36,342800.0,16.066,16.1071,16.0316,16.0316,342800.0
2009-12-01 14:00:00,23.36,23.37,23.28,23.32,414800.0,16.0316,16.0385,15.9767,16.0042,414800.0
2009-12-01 14:30:00,23.31,23.33,23.18,23.28,616800.0,15.9973,16.0111,15.9081,15.9767,616800.0
2009-12-01 15:00:00,23.28,23.3,23.12,23.12,638600.0,15.9767,15.9905,15.8669,15.8669,638600.0
2009-12-01 15:30:00,23.12,23.22,23.03,23.2,1556200.0,15.8669,15.9356,15.8052,15.9218,1556200.0
2009-12-02 09:30:00,23.26,23.29,22.94,23.22,685400.0,15.963,15.9836,15.7434,15.9356,685400.0
2009-12-02 10:00:00,23.22,23.54,23.2,23.51,619600.0,15.9356,16.1552,15.9218,16.1346,619600.0
2009-12-02 10:30:00,23.5,23.5,23.4,23.43,544200.0,16.1277,16.1277,16.0591,16.0797,544200.0
2009-12-02 11:00:00,23.43,23.44,23.24,23.28,477000.0,16.0797,16.0865,15.9493,15.9767,477000.0
2009-12-02 11:30:00,23.28,23.35,23.27,23.32,302200.0,15.9767,16.0248,15.9699,16.0042,302200.0
2009-12-02 12:00:00,23.32,23.36,23.25,23.31,396600.0,16.0042,16.0316,15.9562,15.9973,396600.0
2009-12-02 12:30:00,23.32,23.38,23.31,23.36,194600.0,16.0042,16.0454,15.9973,16.0316,194600.0
2009-12-02 13:00:00,23.36,23.38,23.32,23.35,186600.0,16.0316,16.0454,16.0042,16.0248,186600.0
2009-12-02 13:30:00,23.35,23.36,23.3,23.33,215400.0,16.0248,16.0316,15.9905,16.0111,215400.0
2009-12-02 14:00:00,23.33,23.42,23.28,23.41,427200.0,16.0111,16.0728,15.9767,16.066,427200.0
2009-12-02 14:30:00,23.41,23.44,23.31,23.34,431400.0,16.066,16.0865,15.9973,16.0179,431400.0
2009-12-02 15:00:00,23.34,23.38,23.29,23.34,444200.0,16.0179,16.0454,15.9836,16.0179,444200.0
2009-12-02 15:30:00,23.34,23.43,23.3,23.36,1169400.0,16.0179,16.0797,15.9905,16.0316,1169400.0
2009-12-03 09:30:00,23.5,23.7,23.36,23.55,625000.0,16.1277,16.265,16.0316,16.162,625000.0
2009-12-03 10:00:00,23.54,23.55,23.32,23.5,850400.0,16.1552,16.162,16.0042,16.1277,850400.0
2009-12-03 10:30:00,23.5,23.51,23.05,23.16,899800.0,16.1277,16.1346,15.8189,15.8944,899800.0
2009-12-03 11:00:00,23.16,23.23,23.04,23.16,446600.0,15.8944,15.9424,15.812,15.8944,446600.0
2009-12-03 11:30:00,23.16,23.18,23.02,23.09,405400.0,15.8944,15.9081,15.7983,15.8463,405400.0
2009-12-03 12:00:00,23.09,23.23,23.07,23.16,490400.0,15.8463,15.9424,15.8326,15.8944,490400.0
2009-12-03 12:30:00,23.16,23.18,23.1,23.17,317600.0,15.8944,15.9081,15.8532,15.9012,317600.0
2009-12-03 13:00:00,23.16,23.17,22.96,22.98,376800.0,15.8944,15.9012,15.7571,15.7709,376800.0
2009-12-03 13:30:00,22.98,23.07,22.96,23.05,379800.0,15.7709,15.8326,15.7571,15.8189,379800.0
2009-12-03 14:00:00,23.05,23.1,23.04,23.06,418600.0,15.8189,15.8532,15.812,15.8258,418600.0
2009-12-03 14:30:00,23.05,23.09,22.86,22.86,659800.0,15.8189,15.8463,15.6885,15.6885,659800.0
2009-12-03 15:00:00,22.87,22.95,22.81,22.84,759600.0,15.6954,15.7503,15.6542,15.6748,759600.0
2009-12-03 15:30:00,22.84,22.86,22.67,22.7,1730400.0,15.6748,15.6885,15.5581,15.5787,1730400.0
2009-12-04 09:30:00,23.11,23.34,22.99,23.18,785600.0,15.8601,16.0179,15.7777,15.9081,785600.0
2009-12-04 10:00:00,23.19,23.22,23.02,23.17,855400.0,15.915,15.9356,15.7983,15.9012,855400.0
2009-12-04 10:30:00,23.18,23.27,23.03,23.11,488800.0,15.9081,15.9699,15.8052,15.8601,488800.0
2009-12-04 11:00:00,23.11,23.22,23.07,23.07,331400.0,15.8601,15.9356,15.8326,15.8326,331400.0
2009-12-04 11:30:00,23.06,23.09,22.75,22.82,785400.0,15.8258,15.8463,15.613,15.661,785400.0
2009-12-04 12:00:00,22.81,22.83,22.6,22.61,393400.0,15.6542,15.6679,15.5101,15.5169,393400.0
2009-12-04 12:30:00,22.61,22.78,22.6,22.75,637800.0,15.5169,15.6336,15.5101,15.613,637800.0
2009-12-04 13:00:00,22.75,22.76,22.66,22.67,315000.0,15.613,15.6199,15.5512,15.5581,315000.0
2009-12-04 13:30:00,22.67,22.72,22.55,22.58,356800.0,15.5581,15.5924,15.4758,15.4963,356800.0
2009-12-04 14:00:00,22.58,22.67,22.5,22.56,508600.0,15.4963,15.5581,15.4414,15.4826,508600.0
2009-12-04 14:30:00,22.56,22.74,22.55,22.71,611600.0,15.4826,15.6061,15.4758,15.5856,611600.0
2009-12-04 15:00:00,22.71,22.95,22.68,22.89,733200.0,15.5856,15.7503,15.565,15.7091,733200.0
2009-12-04 15:30:00,22.89,22.93,22.75,22.93,1457400.0,15.7091,15.7365,15.613,15.7365,1457400.0
2009-12-07 09:30:00,22.98,23.11,22.85,23.04,609400.0,15.7709,15.8601,15.6816,15.812,609400.0
2009-12-07 10:00:00,23.04,23.05,22.91,23.01,386200.0,15.812,15.8189,15.7228,15.7914,386200.0
2009-12-07 10:30:00,23.02,23.04,22.95,23.0,386600.0,15.7983,15.812,15.7503,15.7846,386600.0
2009-12-07 11:00:00,23.0,23.04,22.95,22.98,340000.0,15.7846,15.812,15.7503,15.7709,340000.0
2009-12-07 11:30:00,22.98,23.07,22.98,23.05,254800.0,15.7709,15.8326,15.7709,15.8189,254800.0
2009-12-07 12:00:00,23.06,23.07,22.97,23.02,315200.0,15.8258,15.8326,15.764,15.7983,315200.0
2009-12-07 12:30:00,23.02,23.29,23.02,23.16,430000.0,15.7983,15.9836,15.7983,15.8944,430000.0
2009-12-07 13:00:00,23.16,23.17,23.09,23.13,205200.0,15.8944,15.9012,15.8463,15.8738,205200.0
2009-12-07 13:30:00,23.14,23.14,23.03,23.06,229800.0,15.8807,15.8807,15.8052,15.8258,229800.0
2009-12-07 14:00:00,23.06,23.11,22.95,22.95,371000.0,15.8258,15.8601,15.7503,15.7503,371000.0
2009-12-07 14:30:00,22.95,22.95,22.77,22.86,494800.0,15.7503,15.7503,15.6267,15.6885,494800.0
2009-12-07 15:00:00,22.88,22.93,22.81,22.85,397400.0,15.7022,15.7365,15.6542,15.6816,397400.0
2009-12-07 15:30:00,22.84,22.99,22.84,22.88,1083800.0,15.6748,15.7777,15.6748,15.7022,1083800.0
2009-12-08 09:30:00,22.97,23.22,22.89,23.03,1329400.0,15.764,15.9356,15.7091,15.8052,1329400.0
2009-12-08 10:00:00,23.04,23.13,22.96,23.07,459400.0,15.812,15.8738,15.7571,15.8326,459400.0
2009-12-08 10:30:00,23.07,23.09,22.92,23.01,413000.0,15.8326,15.8463,15.7297,15.7914,413000.0
2009-12-08 11:00:00,23.0,23.1,22.98,23.0,365000.0,15.7846,15.8532,15.7709,15.7846,365000.0
2009-12-08 11:30:00,23.0,23.11,22.93,22.96,397800.0,15.7846,15.8601,15.7365,15.7571,397800.0
2009-12-08 12:00:00,22.96,23.03,22.95,22.98,257600.0,15.7571,15.8052,15.7503,15.7709,257600.0
2009-12-08 12:30:00,22.99,22.99,22.88,22.97,231800.0,15.7777,15.7777,15.7022,15.764,231800.0
2009-12-08 13:00:00,22.97,22.99,22.85,22.89,263000.0,15.764,15.7777,15.6816,15.7091,263000.0
2009-12-08 13:30:00,22.89,22.94,22.85,22.9,257400.0,15.7091,15.7434,15.6816,15.716,257400.0
2009-12-08 14:00:00,22.91,22.92,22.8,22.83,382200.0,15.7228,15.7297,15.6473,15.6679,382200.0
2009-12-08 14:30:00,22.83,22.92,22.81,22.89,505800.0,15.6679,15.7297,15.6542,15.7091,505800.0
2009-12-08 15:00:00,22.88,23.02,22.85,22.95,504600.0,15.7022,15.7983,15.6816,15.7503,504600.0
2009-12-08 15:30:00,22.95,22.99,22.84,22.9,971800.0,15.7503,15.7777,15.6748,15.716,971800.0
2009-12-09 09:30:00,23.0,23.03,22.61,22.75,645800.0,15.7846,15.8052,15.5169,15.613,645800.0
2009-12-09 10:00:00,22.74,22.78,22.61,22.67,320600.0,15.6061,15.6336,15.5169,15.5581,320600.0
2009-12-09 10:30:00,22.68,22.89,22.63,22.77,536200.0,15.565,15.7091,15.5307,15.6267,536200.0
2009-12-09 11:00:00,22.78,22.84,22.69,22.71,351800.0,15.6336,15.6748,15.5718,15.5856,351800.0
2009-12-09 11:30:00,22.71,22.75,22.65,22.74,406400.0,15.5856,15.613,15.5444,15.6061,406400.0
2009-12-09 12:00:00,22.74,22.75,22.61,22.61,531800.0,15.6061,15.613,15.5169,15.5169,531800.0
2009-12-09 12:30:00,22.61,22.66,22.56,22.64,423800.0,15.5169,15.5512,15.4826,15.5375,423800.0
2009-12-09 13:00:00,22.64,22.64,22.51,22.59,469400.0,15.5375,15.5375,15.4483,15.5032,469400.0
2009-12-09 13:30:00,22.59,22.6,22.5,22.52,542800.0,15.5032,15.5101,15.4414,15.4552,542800.0
2009-12-09 14:00:00,22.52,22.61,22.5,22.54,290200.0,15.4552,15.5169,15.4414,15.4689,290200.0
2009-12-09 14:30:00,22.54,22.66,22.54,22.63,330800.0,15.4689,15.5512,15.4689,15.5307,330800.0
2009-12-09 15:00:00,22.63,22.89,22.63,22.79,550400.0,15.5307,15.7091,15.5307,15.6405,550400.0
2009-12-09 15:30:00,22.79,22.85,22.75,22.82,775400.0,15.6405,15.6816,15.613,15.661,775400.0
2009-12-10 09:30:00,23.05,23.27,22.93,23.24,671800.0,15.8189,15.9699,15.7365,15.9493,671800.0
2009-12-10 10:00:00,23.25,23.33,23.13,23.29,606800.0,15.9562,16.0111,15.8738,15.9836,606800.0
2009-12-10 10:30:00,23.29,23.36,23.25,23.35,544800.0,15.9836,16.0316,15.9562,16.0248,544800.0
2009-12-10 11:00:00,23.35,23.38,23.29,23.32,586200.0,16.0248,16.0454,15.9836,16.0042,586200.0
2009-12-10 11:30:00,23.33,23.36,23.29,23.3,424000.0,16.0111,16.0316,15.9836,15.9905,424000.0
2009-12-10 12:00:00,23.3,23.4,23.29,23.36,481400.0,15.9905,16.0591,15.9836,16.0316,481400.0
2009-12-10 12:30:00,23.36,23.37,23.28,23.33,313400.0,16.0316,16.0385,15.9767,16.0111,313400.0
2009-12-10 13:00:00,23.34,23.34,23.17,23.21,396400.0,16.0179,16.0179,15.9012,15.9287,396400.0
2009-12-10 13:30:00,23.21,23.29,23.19,23.29,300400.0,15.9287,15.9836,15.915,15.9836,300400.0
2009-12-10 14:00:00,23.28,23.34,23.27,23.33,318400.0,15.9767,16.0179,15.9699,16.0111,318400.0
2009-12-10 14:30:00,23.33,23.34,23.25,23.29,340200.0,16.0111,16.0179,15.9562,15.9836,340200.0
2009-12-10 15:00:00,23.29,23.3,23.11,23.16,629800.0,15.9836,15.9905,15.8601,15.8944,629800.0
2009-12-10 15:30:00,23.16,23.21,23.14,23.18,1166200.0,15.8944,15.9287,15.8807,15.9081,1166200.0
2009-12-11 09:30:00,23.25,23.33,23.06,23.08,425600.0,15.9562,16.0111,15.8258,15.8395,425600.0
2009-12-11 10:00:00,23.1,23.12,22.99,23.09,374600.0,15.8532,15.8669,15.7777,15.8463,374600.0
2009-12-11 10:30:00,23.1,23.22,23.08,23.21,313800.0,15.8532,15.9356,15.8395,15.9287,313800.0
2009-12-11 11:00:00,23.21,23.22,23.03,23.1,309400.0,15.9287,15.9356,15.8052,15.8532,309400.0
2009-12-11 11:30:00,23.1,23.2,23.07,23.18,349200.0,15.8532,15.9218,15.8326,15.9081,349200.0
2009-12-11 12:00:00,23.18,23.3,23.18,23.25,437800.0,15.9081,15.9905,15.9081,15.9562,437800.0
2009-12-11 12:30:00,23.25,23.28,23.25,23.26,225800.0,15.9562,15.9767,15.9562,15.963,225800.0
2009-12-11 13:00:00,23.26,23.27,23.2,23.24,169200.0,15.963,15.9699,15.9218,15.9493,169200.0
2009-12-11 13:30:00,23.25,23.25,23.17,23.2,198600.0,15.9562,15.9562,15.9012,15.9218,198600.0
2009-12-11 14:00:00,23.18,23.25,23.18,23.23,238400.0,15.9081,15.9562,15.9081,15.9424,238400.0
2009-12-11 14:30:00,23.23,23.24,23.16,23.21,206600.0,15.9424,15.9493,15.8944,15.9287,206600.0
2009-12-11 15:00:00,23.21,23.28,23.18,23.28,356800.0,15.9287,15.9767,15.9081,15.9767,356800.0
2009-12-11 15:30:00,23.28,23.28,23.16,23.27,851600.0,15.9767,15.9767,15.8944,15.9699,851600.0
2009-12-14 09:30:00,23.42,23.57,23.32,23.37,472000.0,16.0728,16.1758,16.0042,16.0385,472000.0
2009-12-14 10:00:00,23.37,23.39,23.3,23.34,373000.0,16.0385,16.0522,15.9905,16.0179,373000.0
2009-12-14 10:30:00,23.35,23.42,23.32,23.41,310000.0,16.0248,16.0728,16.0042,16.066,310000.0
2009-12-14 11:00:00,23.41,23.55,23.38,23.52,326000.0,16.066,16.162,16.0454,16.1414,326000.0
2009-12-14 11:30:00,23.52,23.58,23.47,23.51,331400.0,16.1414,16.1826,16.1071,16.1346,331400.0
2009-12-14 12:00:00,23.52,23.54,23.46,23.49,449000.0,16.1414,16.1552,16.1003,16.1209,449000.0
2009-12-14 12:30:00,23.49,23.55,23.48,23.52,503400.0,16.1209,16.162,16.114,16.1414,503400.0
2009-12-14 13:00:00,23.52,23.58,23.49,23.52,634400.0,16.1414,16.1826,16.1209,16.1414,634400.0
2009-12-14 13:30:00,23.52,23.53,23.46,23.5,272400.0,16.1414,16.1483,16.1003,16.1277,272400.0
2009-12-14 14:00:00,23.49,23.53,23.45,23.5,241600.0,16.1209,16.1483,16.0934,16.1277,241600.0
2009-12-14 14:30:00,23.5,23.54,23.43,23.47,300200.0,16.1277,16.1552,16.0797,16.1071,300200.0
2009-12-14 15:00:00,23.46,23.52,23.44,23.47,423600.0,16.1003,16.1414,16.0865,16.1071,423600.0
2009-12-14 15:30:00,23.48,23.59,23.47,23.56,812400.0,16.114,16.1895,16.1071,16.1689,812400.0
2009-12-15 09:30:00,23.48,23.61,23.36,23.47,564200.0,16.114,16.2032,16.0316,16.1071,564200.0
2009-12-15 10:00:00,23.47,23.61,23.43,23.55,435600.0,16.1071,16.2032,16.0797,16.162,435600.0
2009-12-15 10:30:00,23.56,23.63,23.5,23.61,334800.0,16.1689,16.2169,16.1277,16.2032,334800.0
2009-12-15 11:00:00,23.61,23.61,23.5,23.56,478000.0,16.2032,16.2032,16.1277,16.1689,478000.0
2009-12-15 11:30:00,23.56,23.66,23.55,23.63,425600.0,16.1689,16.2375,16.162,16.2169,425600.0
2009-12-15 12:00:00,23.63,23.66,23.58,23.63,276400.0,16.2169,16.2375,16.1826,16.2169,276400.0
2009-12-15 12:30:00,23.63,23.63,23.53,23.58,295000.0,16.2169,16.2169,16.1483,16.1826,295000.0
2009-12-15 13:00:00,23.58,23.67,23.54,23.67,225800.0,16.1826,16.2444,16.1552,16.2444,225800.0
2009-12-15 13:30:00,23.67,23.76,23.67,23.7,370200.0,16.2444,16.3062,16.2444,16.265,370200.0
2009-12-15 14:00:00,23.7,23.74,23.59,23.6,404600.0,16.265,16.2924,16.1895,16.1964,404600.0
2009-12-15 14:30:00,23.61,23.65,23.58,23.59,335000.0,16.2032,16.2307,16.1826,16.1895,335000.0
2009-12-15 15:00:00,23.58,23.63,23.45,23.45,480600.0,16.1826,16.2169,16.0934,16.0934,480600.0
2009-12-15 15:30:00,23.45,23.49,23.32,23.4,1170400.0,16.0934,16.1209,16.0042,16.0591,1170400.0
2009-12-16 09:30:00,23.58,23.85,23.51,23.76,528800.0,16.1826,16.3679,16.1346,16.3062,528800.0
2009-12-16 10:00:00,23.77,23.78,23.68,23.74,340600.0,16.313,16.3199,16.2513,16.2924,340600.0
2009-12-16 10:30:00,23.74,23.88,23.74,23.8,345400.0,16.2924,16.3885,16.2924,16.3336,345400.0
2009-12-16 11:00:00,23.8,23.84,23.73,23.76,284200.0,16.3336,16.3611,16.2856,16.3062,284200.0
2009-12-16 11:30:00,23.76,23.79,23.72,23.75,301800.0,16.3062,16.3267,16.2787,16.2993,301800.0
2009-12-16 12:00:00,23.75,23.83,23.75,23.79,432800.0,16.2993,16.3542,16.2993,16.3267,432800.0
2009-12-16 12:30:00,23.78,23.79,23.73,23.75,281400.0,16.3199,16.3267,16.2856,16.2993,281400.0
2009-12-16 13:00:00,23.75,23.78,23.73,23.74,427800.0,16.2993,16.3199,16.2856,16.2924,427800.0
2009-12-16 13:30:00,23.74,23.74,23.65,23.67,248000.0,16.2924,16.2924,16.2307,16.2444,248000.0
2009-12-16 14:00:00,23.67,23.7,23.58,23.68,485200.0,16.2444,16.265,16.1826,16.2513,485200.0
2009-12-16 14:30:00,23.68,23.78,23.59,23.61,916600.0,16.2513,16.3199,16.1895,16.2032,916600.0
2009-12-16 15:00:00,23.61,23.64,23.51,23.52,498800.0,16.2032,16.2238,16.1346,16.1414,498800.0
2009-12-16 15:30:00,23.52,23.58,23.5,23.54,945000.0,16.1414,16.1826,16.1277,16.1552,945000.0
2009-12-17 09:30:00,23.43,23.49,23.24,23.25,771600.0,16.0797,16.1209,15.9493,15.9562,771600.0
2009-12-17 10:00:00,23.27,23.34,23.18,23.31,439800.0,15.9699,16.0179,15.9081,15.9973,439800.0
2009-12-17 10:30:00,23.31,23.37,23.27,23.3,271800.0,15.9973,16.0385,15.9699,15.9905,271800.0
2009-12-17 11:00:00,23.3,23.32,23.22,23.25,326800.0,15.9905,16.0042,15.9356,15.9562,326800.0
2009-12-17 11:30:00,23.25,23.25,23.13,23.24,259600.0,15.9562,15.9562,15.8738,15.9493,259600.0
2009-12-17 12:00:00,23.24,23.24,23.17,23.19,215600.0,15.9493,15.9493,15.9012,15.915,215600.0
2009-12-17 12:30:00,23.2,23.21,23.13,23.15,245200.0,15.9218,15.9287,15.8738,15.8875,245200.0
2009-12-17 13:00:00,23.15,23.18,23.13,23.16,176200.0,15.8875,15.9081,15.8738,15.8944,176200.0
2009-12-17 13:30:00,23.17,23.18,23.11,23.16,192800.0,15.9012,15.9081,15.8601,15.8944,192800.0
2009-12-17 14:00:00,23.17,23.23,23.16,23.19,251800.0,15.9012,15.9424,15.8944,15.915,251800.0
2009-12-17 14:30:00,23.2,23.24,23.14,23.16,213200.0,15.9218,15.9493,15.8807,15.8944,213200.0
2009-12-17 15:00:00,23.16,23.21,23.13,23.14,278200.0,15.8944,15.9287,15.8738,15.8807,278200.0
2009-12-17 15:30:00,23.14,23.2,23.03,23.04,1145200.0,15.8807,15.9218,15.8052,15.812,1145200.0
2009-12-18 09:30:00,23.18,23.21,23.03,23.1,1793000.0,15.9081,15.9287,15.8052,15.8532,1793000.0
2009-12-18 10:00:00,23.09,23.1,22.93,22.93,335600.0,15.8463,15.8532,15.7365,15.7365,335600.0
2009-12-18 10:30:00,22.93,22.95,22.84,22.86,435000.0,15.7365,15.7503,15.6748,15.6885,435000.0
2009-12-18 11:00:00,22.86,22.9,22.77,22.87,380200.0,15.6885,15.716,15.6267,15.6954,380200.0
2009-12-18 11:30:00,22.86,22.89,22.83,22.85,353000.0,15.6885,15.7091,15.6679,15.6816,353000.0
2009-12-18 12:00:00,22.86,22.95,22.83,22.92,387200.0,15.6885,15.7503,15.6679,15.7297,387200.0
2009-12-18 12:30:00,22.92,23.02,22.91,22.93,331200.0,15.7297,15.7983,15.7228,15.7365,331200.0
2009-12-18 13:00:00,22.93,23.02,22.93,23.0,206200.0,15.7365,15.7983,15.7365,15.7846,206200.0
2009-12-18 13:30:00,23.0,23.0,22.87,22.9,197600.0,15.7846,15.7846,15.6954,15.716,197600.0
2009-12-18 14:00:00,22.9,22.91,22.84,22.86,176800.0,15.716,15.7228,15.6748,15.6885,176800.0
2009-12-18 14:30:00,22.86,22.96,22.85,22.96,126400.0,15.6885,15.7571,15.6816,15.7571,126400.0
2009-12-18 15:00:00,22.97,23.04,22.96,22.99,388000.0,15.764,15.812,15.7571,15.7777,388000.0
2009-12-18 15:30:00,23.0,23.1,22.94,23.1,1042800.0,15.7846,15.8532,15.7434,15.8532,1042800.0
2009-12-21 09:30:00,23.18,23.38,23.17,23.18,544600.0,15.9081,16.0454,15.9012,15.9081,544600.0
2009-12-21 10:00:00,23.17,23.27,23.16,23.16,393200.0,15.9012,15.9699,15.8944,15.8944,393200.0
2009-12-21 10:30:00,23.16,23.24,23.16,23.18,246800.0,15.8944,15.9493,15.8944,15.9081,246800.0
2009-12-21 11:00:00,23.18,23.23,23.13,23.14,189000.0,15.9081,15.9424,15.8738,15.8807,189000.0
2009-12-21 11:30:00,23.14,23.18,23.11,23.14,155200.0,15.8807,15.9081,15.8601,15.8807,155200.0
2009-12-21 12:00:00,23.14,23.21,23.13,23.18,251600.0,15.8807,15.9287,15.8738,15.9081,251600.0
2009-12-21 12:30:00,23.17,23.2,23.13,23.18,192400.0,15.9012,15.9218,15.8738,15.9081,192400.0
2009-12-21 13:00:00,23.18,23.22,23.15,23.15,201200.0,15.9081,15.9356,15.8875,15.8875,201200.0
2009-12-21 13:30:00,23.15,23.15,23.04,23.09,273800.0,15.8875,15.8875,15.812,15.8463,273800.0
2009-12-21 14:00:00,23.08,23.15,23.08,23.12,153000.0,15.8395,15.8875,15.8395,15.8669,153000.0
2009-12-21 14:30:00,23.12,23.17,23.11,23.15,170000.0,15.8669,15.9012,15.8601,15.8875,170000.0
2009-12-21 15:00:00,23.15,23.16,23.08,23.1,292000.0,15.8875,15.8944,15.8395,15.8532,292000.0
2009-12-21 15:30:00,23.09,23.11,23.05,23.09,910600.0,15.8463,15.8601,15.8189,15.8463,910600.0
2009-12-22 09:30:00,23.23,23.36,23.07,23.19,669400.0,15.9424,16.0316,15.8326,15.915,669400.0
2009-12-22 10:00:00,23.2,23.32,23.11,23.11,578600.0,15.9218,16.0042,15.8601,15.8601,578600.0
2009-12-22 10:30:00,23.11,23.13,23.04,23.07,252000.0,15.8601,15.8738,15.812,15.8326,252000.0
2009-12-22 11:00:00,23.07,23.07,23.0,23.0,332000.0,15.8326,15.8326,15.7846,15.7846,332000.0
2009-12-22 11:30:00,23.0,23.08,22.99,23.05,226000.0,15.7846,15.8395,15.7777,15.8189,226000.0
2009-12-22 12:00:00,23.05,23.12,23.05,23.09,227000.0,15.8189,15.8669,15.8189,15.8463,227000.0
2009-12-22 12:30:00,23.09,23.14,23.09,23.11,230200.0,15.8463,15.8807,15.8463,15.8601,230200.0
2009-12-22 13:00:00,23.11,23.15,23.09,23.11,279000.0,15.8601,15.8875,15.8463,15.8601,279000.0
2009-12-22 13:30:00,23.11,23.17,23.1,23.13,234000.0,15.8601,15.9012,15.8532,15.8738,234000.0
2009-12-22 14:00:00,23.13,23.17,23.09,23.1,209200.0,15.8738,15.9012,15.8463,15.8532,209200.0
2009-12-22 14:30:00,23.1,23.13,23.05,23.12,253800.0,15.8532,15.8738,15.8189,15.8669,253800.0
2009-12-22 15:00:00,23.13,23.16,23.09,23.16,314600.0,15.8738,15.8944,15.8463,15.8944,314600.0
2009-12-22 15:30:00,23.15,23.18,23.05,23.15,865600.0,15.8875,15.9081,15.8189,15.8875,865600.0
2009-12-23 09:30:00,23.3,23.34,23.23,23.27,294200.0,15.9905,16.0179,15.9424,15.9699,294200.0
2009-12-23 10:00:00,23.25,23.29,23.13,23.21,353000.0,15.9562,15.9836,15.8738,15.9287,353000.0
2009-12-23 10:30:00,23.21,23.28,23.18,23.24,209600.0,15.9287,15.9767,15.9081,15.9493,209600.0
2009-12-23 11:00:00,23.25,23.35,23.25,23.34,200200.0,15.9562,16.0248,15.9562,16.0179,200200.0
2009-12-23 11:30:00,23.35,23.36,23.26,23.29,212000.0,16.0248,16.0316,15.963,15.9836,212000.0
2009-12-23 12:00:00,23.29,23.29,23.23,23.24,107800.0,15.9836,15.9836,15.9424,15.9493,107800.0
2009-12-23 12:30:00,23.24,23.33,23.23,23.32,86600.0,15.9493,16.0111,15.9424,16.0042,86600.0
2009-12-23 13:00:00,23.32,23.33,23.28,23.3,63800.0,16.0042,16.0111,15.9767,15.9905,63800.0
2009-12-23 13:30:00,23.3,23.36,23.3,23.33,70800.0,15.9905,16.0316,15.9905,16.0111,70800.0
2009-12-23 14:00:00,23.33,23.36,23.31,23.31,258000.0,16.0111,16.0316,15.9973,15.9973,258000.0
2009-12-23 14:30:00,23.3,23.37,23.3,23.33,113400.0,15.9905,16.0385,15.9905,16.0111,113400.0
2009-12-23 15:00:00,23.33,23.33,23.28,23.29,147000.0,16.0111,16.0111,15.9767,15.9836,147000.0
2009-12-23 15:30:00,23.29,23.31,23.25,23.28,524800.0,15.9836,15.9973,15.9562,15.9767,524800.0
2009-12-24 09:30:00,23.39,23.5,23.19,23.25,219800.0,16.0522,16.1277,15.915,15.9562,219800.0
2009-12-24 10:00:00,23.25,23.36,23.25,23.3,116200.0,15.9562,16.0316,15.9562,15.9905,116200.0
2009-12-24 10:30:00,23.29,23.36,23.24,23.34,163200.0,15.9836,16.0316,15.9493,16.0179,163200.0
2009-12-24 11:00:00,23.34,23.36,23.33,23.33,101200.0,16.0179,16.0316,16.0111,16.0111,101200.0
2009-12-24 11:30:00,23.33,23.35,23.31,23.33,79200.0,16.0111,16.0248,15.9973,16.0111,79200.0
2009-12-24 12:00:00,23.33,23.36,23.32,23.33,120800.0,16.0111,16.0316,16.0042,16.0111,120800.0
2009-12-24 12:30:00,23.34,23.41,23.33,23.37,327400.0,16.0179,16.066,16.0111,16.0385,327400.0
2009-12-28 09:30:00,23.45,23.63,23.31,23.5,286000.0,16.0934,16.2169,15.9973,16.1277,286000.0
2009-12-28 10:00:00,23.5,23.57,23.43,23.44,257800.0,16.1277,16.1758,16.0797,16.0865,257800.0
2009-12-28 10:30:00,23.45,23.45,23.42,23.43,162800.0,16.0934,16.0934,16.0728,16.0797,162800.0
2009-12-28 11:00:00,23.44,23.47,23.42,23.44,170200.0,16.0865,16.1071,16.0728,16.0865,170200.0
2009-12-28 11:30:00,23.44,23.44,23.36,23.39,124600.0,16.0865,16.0865,16.0316,16.0522,124600.0
2009-12-28 12:00:00,23.39,23.43,23.38,23.43,135800.0,16.0522,16.0797,16.0454,16.0797,135800.0
2009-12-28 12:30:00,23.43,23.5,23.42,23.49,149800.0,16.0797,16.1277,16.0728,16.1209,149800.0
2009-12-28 13:00:00,23.49,23.52,23.47,23.48,138000.0,16.1209,16.1414,16.1071,16.114,138000.0
2009-12-28 13:30:00,23.48,23.5,23.45,23.48,203400.0,16.114,16.1277,16.0934,16.114,203400.0
2009-12-28 14:00:00,23.48,23.5,23.35,23.36,316200.0,16.114,16.1277,16.0248,16.0316,316200.0
2009-12-28 14:30:00,23.35,23.41,23.35,23.41,158000.0,16.0248,16.066,16.0248,16.066,158000.0
2009-12-28 15:00:00,23.41,23.42,23.35,23.35,208400.0,16.066,16.0728,16.0248,16.0248,208400.0
2009-12-28 15:30:00,23.36,23.42,23.32,23.42,423800.0,16.0316,16.0728,16.0042,16.0728,423800.0
2009-12-29 09:30:00,23.5,23.64,23.5,23.53,217400.0,16.1277,16.2238,16.1277,16.1483,217400.0
2009-12-29 10:00:00,23.53,23.56,23.43,23.55,127800.0,16.1483,16.1689,16.0797,16.162,127800.0
2009-12-29 10:30:00,23.55,23.59,23.54,23.56,141200.0,16.162,16.1895,16.1552,16.1689,141200.0
2009-12-29 11:00:00,23.56,23.6,23.56,23.58,119200.0,16.1689,16.1964,16.1689,16.1826,119200.0
2009-12-29 11:30:00,23.58,23.61,23.57,23.61,165000.0,16.1826,16.2032,16.1758,16.2032,165000.0
2009-12-29 12:00:00,23.61,23.62,23.55,23.55,120200.0,16.2032,16.2101,16.162,16.162,120200.0
2009-12-29 12:30:00,23.54,23.57,23.53,23.55,126800.0,16.1552,16.1758,16.1483,16.162,126800.0
2009-12-29 13:00:00,23.55,23.59,23.54,23.54,72400.0,16.162,16.1895,16.1552,16.1552,72400.0
2009-12-29 13:30:00,23.54,23.6,23.53,23.59,126800.0,16.1552,16.1964,16.1483,16.1895,126800.0
2009-12-29 14:00:00,23.6,23.6,23.55,23.56,115400.0,16.1964,16.1964,16.162,16.1689,115400.0
2009-12-29 14:30:00,23.56,23.57,23.53,23.56,146400.0,16.1689,16.1758,16.1483,16.1689,146400.0
2009-12-29 15:00:00,23.55,23.58,23.53,23.58,200600.0,16.162,16.1826,16.1483,16.1826,200600.0
2009-12-29 15:30:00,23.58,23.58,23.48,23.48,491600.0,16.1826,16.1826,16.114,16.114,491600.0
2009-12-30 09:30:00,23.44,23.44,23.29,23.38,228000.0,16.0865,16.0865,15.9836,16.0454,228000.0
2009-12-30 10:00:00,23.36,23.4,23.36,23.39,117000.0,16.0316,16.0591,16.0316,16.0522,117000.0
2009-12-30 10:30:00,23.39,23.43,23.37,23.41,143200.0,16.0522,16.0797,16.0385,16.066,143200.0
2009-12-30 11:00:00,23.42,23.45,23.38,23.42,157400.0,16.0728,16.0934,16.0454,16.0728,157400.0
2009-12-30 11:30:00,23.42,23.45,23.38,23.39,104200.0,16.0728,16.0934,16.0454,16.0522,104200.0
2009-12-30 12:00:00,23.4,23.49,23.39,23.48,120400.0,16.0591,16.1209,16.0522,16.114,120400.0
2009-12-30 12:30:00,23.48,23.48,23.39,23.43,145000.0,16.114,16.114,16.0522,16.0797,145000.0
2009-12-30 13:00:00,23.43,23.45,23.34,23.34,141200.0,16.0797,16.0934,16.0179,16.0179,141200.0
2009-12-30 13:30:00,23.34,23.39,23.3,23.38,102600.0,16.0179,16.0522,15.9905,16.0454,102600.0
2009-12-30 14:00:00,23.37,23.37,23.3,23.3,114400.0,16.0385,16.0385,15.9905,15.9905,114400.0
2009-12-30 14:30:00,23.31,23.39,23.3,23.38,107000.0,15.9973,16.0522,15.9905,16.0454,107000.0
2009-12-30 15:00:00,23.38,23.39,23.31,23.38,144200.0,16.0454,16.0522,15.9973,16.0454,144200.0
2009-12-30 15:30:00,23.38,23.43,23.36,23.42,411200.0,16.0454,16.0797,16.0316,16.0728,411200.0
2009-12-31 09:30:00,23.5,23.58,23.43,23.43,146800.0,16.1277,16.1826,16.0797,16.0797,146800.0
2009-12-31 10:00:00,23.43,23.45,23.31,23.31,141200.0,16.0797,16.0934,15.9973,15.9973,141200.0
2009-12-31 10:30:00,23.31,23.32,23.28,23.3,99200.0,15.9973,16.0042,15.9767,15.9905,99200.0
2009-12-31 11:00:00,23.29,23.32,23.28,23.29,106800.0,15.9836,16.0042,15.9767,15.9836,106800.0
2009-12-31 11:30:00,23.29,23.31,23.27,23.28,149000.0,15.9836,15.9973,15.9699,15.9767,149000.0
2009-12-31 12:00:00,23.29,23.31,23.25,23.28,102400.0,15.9836,15.9973,15.9562,15.9767,102400.0
2009-12-31 12:30:00,23.27,23.31,23.24,23.29,80400.0,15.9699,15.9973,15.9493,15.9836,80400.0
2009-12-31 13:00:00,23.29,23.33,23.28,23.31,81600.0,15.9836,16.0111,15.9767,15.9973,81600.0
2009-12-31 13:30:00,23.3,23.33,23.3,23.3,87000.0,15.9905,16.0111,15.9905,15.9905,87000.0
2009-12-31 14:00:00,23.3,23.33,23.28,23.29,118200.0,15.9905,16.0111,15.9767,15.9836,118200.0
2009-12-31 14:30:00,23.29,23.33,23.27,23.32,124600.0,15.9836,16.0111,15.9699,16.0042,124600.0
2009-12-31 15:00:00,23.32,23.33,23.28,23.29,178000.0,16.0042,16.0111,15.9767,15.9836,178000.0
2009-12-31 15:30:00,23.29,23.31,23.12,23.13,795800.0,15.9836,15.9973,15.8669,15.8738,795800.0
2010-01-04 09:30:00,23.25,23.44,23.25,23.34,333400.0,15.9562,16.0865,15.9562,16.0179,333400.0
2010-01-04 10:00:00,23.34,23.38,23.27,23.37,236400.0,16.0179,16.0454,15.9699,16.0385,236400.0
2010-01-04 10:30:00,23.37,23.49,23.37,23.42,173800.0,16.0385,16.1209,16.0385,16.0728,173800.0
2010-01-04 11:00:00,23.43,23.55,23.43,23.54,198600.0,16.0797,16.162,16.0797,16.1552,198600.0
2010-01-04 11:30:00,23.53,23.75,23.53,23.72,318800.0,16.1483,16.2993,16.1483,16.2787,318800.0
2010-01-04 12:00:00,23.72,23.79,23.72,23.78,314400.0,16.2787,16.3267,16.2787,16.3199,314400.0
2010-01-04 12:30:00,23.78,23.82,23.75,23.82,190400.0,16.3199,16.3473,16.2993,16.3473,190400.0
2010-01-04 13:00:00,23.82,23.85,23.79,23.82,265800.0,16.3473,16.3679,16.3267,16.3473,265800.0
2010-01-04 13:30:00,23.81,23.82,23.73,23.74,243600.0,16.3405,16.3473,16.2856,16.2924,243600.0
2010-01-04 14:00:00,23.74,23.77,23.68,23.73,238600.0,16.2924,16.313,16.2513,16.2856,238600.0
2010-01-04 14:30:00,23.73,23.77,23.69,23.69,246400.0,16.2856,16.313,16.2581,16.2581,246400.0
2010-01-04 15:00:00,23.7,23.77,23.68,23.74,347800.0,16.265,16.313,16.2513,16.2924,347800.0
2010-01-04 15:30:00,23.74,23.82,23.73,23.79,1005000.0,16.2924,16.3473,16.2856,16.3267,1005000.0
2010-01-05 09:30:00,23.75,23.88,23.58,23.59,565800.0,16.2993,16.3885,16.1826,16.1895,565800.0
2010-01-05 10:00:00,23.58,23.75,23.53,23.72,667600.0,16.1826,16.2993,16.1483,16.2787,667600.0
2010-01-05 10:30:00,23.72,24.0,23.71,24.0,630000.0,16.2787,16.4709,16.2718,16.4709,630000.0
2010-01-05 11:00:00,24.0,24.11,23.97,24.1,524400.0,16.4709,16.5464,16.4503,16.5395,524400.0
2010-01-05 11:30:00,24.11,24.26,24.07,24.19,529600.0,16.5464,16.6493,16.5189,16.6013,529600.0
2010-01-05 12:00:00,24.18,24.33,24.17,24.27,632200.0,16.5944,16.6973,16.5875,16.6562,632200.0
2010-01-05 12:30:00,24.27,24.42,24.25,24.36,573800.0,16.6562,16.7591,16.6424,16.7179,573800.0
2010-01-05 13:00:00,24.36,24.48,24.36,24.43,511800.0,16.7179,16.8003,16.7179,16.766,511800.0
2010-01-05 13:30:00,24.42,24.53,24.4,24.49,590400.0,16.7591,16.8346,16.7454,16.8071,590400.0
2010-01-05 14:00:00,24.49,24.49,24.33,24.33,326200.0,16.8071,16.8071,16.6973,16.6973,326200.0
2010-01-05 14:30:00,24.33,24.37,24.29,24.35,328200.0,16.6973,16.7248,16.6699,16.7111,328200.0
2010-01-05 15:00:00,24.35,24.39,24.28,24.36,439800.0,16.7111,16.7385,16.663,16.7179,439800.0
2010-01-05 15:30:00,24.36,24.54,24.36,24.49,1029800.0,16.7179,16.8415,16.7179,16.8071,1029800.0
2010-01-06 09:30:00,24.92,24.92,24.38,24.48,659000.0,17.1022,17.1022,16.7317,16.8003,659000.0
2010-01-06 10:00:00,24.48,24.48,24.36,24.41,620800.0,16.8003,16.8003,16.7179,16.7522,620800.0
2010-01-06 10:30:00,24.41,24.55,24.37,24.53,312400.0,16.7522,16.8483,16.7248,16.8346,312400.0
2010-01-06 11:00:00,24.53,24.55,24.46,24.51,331200.0,16.8346,16.8483,16.7866,16.8209,331200.0
2010-01-06 11:30:00,24.51,24.66,24.51,24.66,284600.0,16.8209,16.9238,16.8209,16.9238,284600.0
2010-01-06 12:00:00,24.66,24.76,24.64,24.7,378400.0,16.9238,16.9924,16.9101,16.9513,378400.0
2010-01-06 12:30:00,24.69,24.77,24.68,24.73,338800.0,16.9444,16.9993,16.9375,16.9719,338800.0
2010-01-06 13:00:00,24.74,24.82,24.74,24.81,279800.0,16.9787,17.0336,16.9787,17.0268,279800.0
2010-01-06 13:30:00,24.81,24.85,24.77,24.85,329800.0,17.0268,17.0542,16.9993,17.0542,329800.0
2010-01-06 14:00:00,24.85,24.9,24.8,24.85,399400.0,17.0542,17.0885,17.0199,17.0542,399400.0
2010-01-06 14:30:00,24.85,24.89,24.77,24.87,332600.0,17.0542,17.0817,16.9993,17.0679,332600.0
2010-01-06 15:00:00,24.87,24.87,24.69,24.7,434400.0,17.0679,17.0679,16.9444,16.9513,434400.0
2010-01-06 15:30:00,24.7,24.78,24.67,24.69,835600.0,16.9513,17.0062,16.9307,16.9444,835600.0
2010-01-07 09:30:00,24.71,24.71,24.5,24.54,572600.0,16.9581,16.9581,16.814,16.8415,572600.0
2010-01-07 10:00:00,24.53,24.65,24.5,24.61,407600.0,16.8346,16.917,16.814,16.8895,407600.0
2010-01-07 10:30:00,24.61,24.82,24.59,24.82,352600.0,16.8895,17.0336,16.8758,17.0336,352600.0
2010-01-07 11:00:00,24.81,24.88,24.78,24.86,311200.0,17.0268,17.0748,17.0062,17.0611,311200.0
2010-01-07 11:30:00,24.86,24.88,24.69,24.72,249200.0,17.0611,17.0748,16.9444,16.965,249200.0
2010-01-07 12:00:00,24.72,24.84,24.72,24.75,269800.0,16.965,17.0473,16.965,16.9856,269800.0
2010-01-07 12:30:00,24.75,24.88,24.75,24.78,296200.0,16.9856,17.0748,16.9856,17.0062,296200.0
2010-01-07 13:00:00,24.79,24.8,24.72,24.73,153600.0,17.013,17.0199,16.965,16.9719,153600.0
2010-01-07 13:30:00,24.74,24.79,24.72,24.75,206200.0,16.9787,17.013,16.965,16.9856,206200.0
2010-01-07 14:00:00,24.76,24.8,24.75,24.78,282800.0,16.9924,17.0199,16.9856,17.0062,282800.0
2010-01-07 14:30:00,24.78,24.91,24.78,24.91,407200.0,17.0062,17.0954,17.0062,17.0954,407200.0
2010-01-07 15:00:00,24.91,24.96,24.8,24.89,748400.0,17.0954,17.1297,17.0199,17.0817,748400.0
2010-01-07 15:30:00,24.89,25.0,24.89,24.93,822000.0,17.0817,17.1572,17.0817,17.1091,822000.0
2010-01-08 09:30:00,24.83,24.83,24.61,24.75,459800.0,17.0405,17.0405,16.8895,16.9856,459800.0
2010-01-08 10:00:00,24.76,24.77,24.56,24.65,466800.0,16.9924,16.9993,16.8552,16.917,466800.0
2010-01-08 10:30:00,24.65,24.68,24.54,24.57,256000.0,16.917,16.9375,16.8415,16.862,256000.0
2010-01-08 11:00:00,24.57,24.58,24.52,24.53,276600.0,16.862,16.8689,16.8277,16.8346,276600.0
2010-01-08 11:30:00,24.53,24.53,24.45,24.47,268000.0,16.8346,16.8346,16.7797,16.7934,268000.0
2010-01-08 12:00:00,24.47,24.53,24.42,24.53,273800.0,16.7934,16.8346,16.7591,16.8346,273800.0
2010-01-08 12:30:00,24.53,24.61,24.44,24.44,277200.0,16.8346,16.8895,16.7728,16.7728,277200.0
2010-01-08 13:00:00,24.44,24.49,24.43,24.46,277200.0,16.7728,16.8071,16.766,16.7866,277200.0
2010-01-08 13:30:00,24.45,24.5,24.4,24.41,191000.0,16.7797,16.814,16.7454,16.7522,191000.0
2010-01-08 14:00:00,24.41,24.49,24.38,24.48,134400.0,16.7522,16.8071,16.7317,16.8003,134400.0
2010-01-08 14:30:00,24.48,24.53,24.44,24.52,216800.0,16.8003,16.8346,16.7728,16.8277,216800.0
2010-01-08 15:00:00,24.52,24.62,24.5,24.54,365600.0,16.8277,16.8964,16.814,16.8415,365600.0
2010-01-08 15:30:00,24.54,24.73,24.53,24.71,676600.0,16.8415,16.9719,16.8346,16.9581,676600.0
2010-01-11 09:30:00,24.93,25.1,24.86,25.09,753800.0,17.1091,17.2258,17.0611,17.2189,753800.0
2010-01-11 10:00:00,25.09,25.13,25.04,25.12,533600.0,17.2189,17.2464,17.1846,17.2395,533600.0
2010-01-11 10:30:00,25.12,25.22,25.08,25.19,426800.0,17.2395,17.3081,17.2121,17.2875,426800.0
2010-01-11 11:00:00,25.19,25.21,25.04,25.12,407000.0,17.2875,17.3013,17.1846,17.2395,407000.0
2010-01-11 11:30:00,25.13,25.14,25.08,25.14,485400.0,17.2464,17.2532,17.2121,17.2532,485400.0
2010-01-11 12:00:00,25.14,25.16,25.08,25.09,331000.0,17.2532,17.267,17.2121,17.2189,331000.0
2010-01-11 12:30:00,25.1,25.14,25.09,25.13,203400.0,17.2258,17.2532,17.2189,17.2464,203400.0
2010-01-11 13:00:00,25.13,25.15,25.09,25.14,151600.0,17.2464,17.2601,17.2189,17.2532,151600.0
2010-01-11 13:30:00,25.14,25.25,25.12,25.24,339600.0,17.2532,17.3287,17.2395,17.3219,339600.0
2010-01-11 14:00:00,25.24,25.34,25.24,25.31,291600.0,17.3219,17.3905,17.3219,17.3699,291600.0
2010-01-11 14:30:00,25.31,25.34,25.25,25.25,282600.0,17.3699,17.3905,17.3287,17.3287,282600.0
2010-01-11 15:00:00,25.24,25.36,25.24,25.36,348000.0,17.3219,17.4042,17.3219,17.4042,348000.0
2010-01-11 15:30:00,25.36,25.39,25.3,25.34,911800.0,17.4042,17.4248,17.363,17.3905,911800.0
2010-01-12 09:30:00,25.7,25.86,25.53,25.72,1004200.0,17.6376,17.7474,17.5209,17.6513,1004200.0
2010-01-12 10:00:00,25.72,25.79,25.59,25.71,476200.0,17.6513,17.6993,17.5621,17.6444,476200.0
2010-01-12 10:30:00,25.71,25.81,25.7,25.74,666400.0,17.6444,17.713,17.6376,17.665,666400.0
2010-01-12 11:00:00,25.73,25.75,25.6,25.7,370400.0,17.6581,17.6719,17.5689,17.6376,370400.0
2010-01-12 11:30:00,25.7,25.74,25.61,25.63,337000.0,17.6376,17.665,17.5758,17.5895,337000.0
2010-01-12 12:00:00,25.63,25.65,25.25,25.29,361600.0,17.5895,17.6032,17.3287,17.3562,361600.0
2010-01-12 12:30:00,25.3,25.33,25.2,25.25,260600.0,17.363,17.3836,17.2944,17.3287,260600.0
2010-01-12 13:00:00,25.25,25.3,25.22,25.24,494800.0,17.3287,17.363,17.3081,17.3219,494800.0
2010-01-12 13:30:00,25.24,25.5,25.22,25.5,328800.0,17.3219,17.5003,17.3081,17.5003,328800.0
2010-01-12 14:00:00,25.49,25.53,25.25,25.29,487600.0,17.4934,17.5209,17.3287,17.3562,487600.0
2010-01-12 14:30:00,25.29,25.35,25.25,25.32,320600.0,17.3562,17.3974,17.3287,17.3768,320600.0
2010-01-12 15:00:00,25.31,25.32,25.23,25.24,536600.0,17.3699,17.3768,17.315,17.3219,536600.0
2010-01-12 15:30:00,25.24,25.26,25.14,25.23,1562400.0,17.3219,17.3356,17.2532,17.315,1562400.0
2010-01-13 09:30:00,25.31,25.5,25.22,25.37,600200.0,17.3699,17.5003,17.3081,17.4111,600200.0
2010-01-13 10:00:00,25.38,25.46,25.28,25.4,529600.0,17.4179,17.4728,17.3493,17.4317,529600.0
2010-01-13 10:30:00,25.4,25.53,25.33,25.35,271200.0,17.4317,17.5209,17.3836,17.3974,271200.0
2010-01-13 11:00:00,25.36,25.48,25.24,25.4,238200.0,17.4042,17.4866,17.3219,17.4317,238200.0
2010-01-13 11:30:00,25.41,25.47,25.38,25.42,193800.0,17.4385,17.4797,17.4179,17.4454,193800.0
2010-01-13 12:00:00,25.42,25.54,25.42,25.51,200200.0,17.4454,17.5277,17.4454,17.5072,200200.0
2010-01-13 12:30:00,25.5,25.56,25.48,25.48,204600.0,17.5003,17.5415,17.4866,17.4866,204600.0
2010-01-13 13:00:00,25.48,25.48,25.37,25.41,123600.0,17.4866,17.4866,17.4111,17.4385,123600.0
2010-01-13 13:30:00,25.41,25.49,25.38,25.38,255600.0,17.4385,17.4934,17.4179,17.4179,255600.0
2010-01-13 14:00:00,25.39,25.47,25.36,25.42,139600.0,17.4248,17.4797,17.4042,17.4454,139600.0
2010-01-13 14:30:00,25.41,25.52,25.41,25.52,139000.0,17.4385,17.514,17.4385,17.514,139000.0
2010-01-13 15:00:00,25.52,25.53,25.45,25.52,302400.0,17.514,17.5209,17.466,17.514,302400.0
2010-01-13 15:30:00,25.52,25.55,25.47,25.49,1179400.0,17.514,17.5346,17.4797,17.4934,1179400.0
2010-01-14 09:30:00,25.58,25.6,25.34,25.6,481600.0,17.5552,17.5689,17.3905,17.5689,481600.0
2010-01-14 10:00:00,25.6,25.68,25.57,25.68,311400.0,17.5689,17.6238,17.5483,17.6238,311400.0
2010-01-14 10:30:00,25.68,25.68,25.52,25.53,183000.0,17.6238,17.6238,17.514,17.5209,183000.0
2010-01-14 11:00:00,25.53,25.61,25.38,25.58,426800.0,17.5209,17.5758,17.4179,17.5552,426800.0
2010-01-14 11:30:00,25.58,25.63,25.53,25.62,160000.0,17.5552,17.5895,17.5209,17.5826,160000.0
2010-01-14 12:00:00,25.62,25.62,25.53,25.58,100000.0,17.5826,17.5826,17.5209,17.5552,100000.0
2010-01-14 12:30:00,25.58,25.66,25.58,25.65,143800.0,17.5552,17.6101,17.5552,17.6032,143800.0
2010-01-14 13:00:00,25.66,25.71,25.63,25.71,137600.0,17.6101,17.6444,17.5895,17.6444,137600.0
2010-01-14 13:30:00,25.7,25.83,25.7,25.77,253200.0,17.6376,17.7268,17.6376,17.6856,253200.0
2010-01-14 14:00:00,25.77,25.83,25.75,25.78,274400.0,17.6856,17.7268,17.6719,17.6925,274400.0
2010-01-14 14:30:00,25.79,25.86,25.77,25.83,273400.0,17.6993,17.7474,17.6856,17.7268,273400.0
2010-01-14 15:00:00,25.83,25.9,25.82,25.82,546400.0,17.7268,17.7748,17.7199,17.7199,546400.0
2010-01-14 15:30:00,25.82,25.88,25.77,25.83,854200.0,17.7199,17.7611,17.6856,17.7268,854200.0
2010-01-15 09:30:00,25.78,25.86,25.65,25.76,1342800.0,17.6925,17.7474,17.6032,17.6787,1342800.0
2010-01-15 10:00:00,25.77,25.81,25.67,25.68,531000.0,17.6856,17.713,17.617,17.6238,531000.0
2010-01-15 10:30:00,25.66,25.7,25.55,25.6,273600.0,17.6101,17.6376,17.5346,17.5689,273600.0
2010-01-15 11:00:00,25.6,25.61,25.5,25.54,320800.0,17.5689,17.5758,17.5003,17.5277,320800.0
2010-01-15 11:30:00,25.55,25.56,25.46,25.49,245200.0,17.5346,17.5415,17.4728,17.4934,245200.0
2010-01-15 12:00:00,25.47,25.52,25.45,25.45,211000.0,17.4797,17.514,17.466,17.466,211000.0
2010-01-15 12:30:00,25.45,25.48,25.34,25.41,207400.0,17.466,17.4866,17.3905,17.4385,207400.0
2010-01-15 13:00:00,25.4,25.48,25.34,25.46,248200.0,17.4317,17.4866,17.3905,17.4728,248200.0
2010-01-15 13:30:00,25.45,25.55,25.44,25.53,210600.0,17.466,17.5346,17.4591,17.5209,210600.0
2010-01-15 14:00:00,25.54,25.56,25.49,25.5,155000.0,17.5277,17.5415,17.4934,17.5003,155000.0
2010-01-15 14:30:00,25.5,25.53,25.46,25.52,381800.0,17.5003,17.5209,17.4728,17.514,381800.0
2010-01-15 15:00:00,25.52,25.61,25.5,25.57,358400.0,17.514,17.5758,17.5003,17.5483,358400.0
2010-01-15 15:30:00,25.57,25.63,25.5,25.56,770000.0,17.5483,17.5895,17.5003,17.5415,770000.0
2010-01-19 09:30:00,25.62,25.77,25.47,25.74,626000.0,17.5826,17.6856,17.4797,17.665,626000.0
2010-01-19 10:00:00,25.75,25.95,25.74,25.88,601600.0,17.6719,17.8091,17.665,17.7611,601600.0
2010-01-19 10:30:00,25.89,26.02,25.89,25.98,295200.0,17.7679,17.8572,17.7679,17.8297,295200.0
2010-01-19 11:00:00,25.99,26.0,25.75,25.8,272400.0,17.8366,17.8434,17.6719,17.7062,272400.0
2010-01-19 11:30:00,25.81,26.06,25.79,25.79,413200.0,17.713,17.8846,17.6993,17.6993,413200.0
2010-01-19 12:00:00,25.8,25.8,25.49,25.54,668400.0,17.7062,17.7062,17.4934,17.5277,668400.0
2010-01-19 12:30:00,25.54,25.69,25.53,25.64,355000.0,17.5277,17.6307,17.5209,17.5964,355000.0
2010-01-19 13:00:00,25.63,25.75,25.62,25.74,199600.0,17.5895,17.6719,17.5826,17.665,199600.0
2010-01-19 13:30:00,25.74,25.81,25.74,25.75,413200.0,17.665,17.713,17.665,17.6719,413200.0
2010-01-19 14:00:00,25.75,25.79,25.74,25.76,151000.0,17.6719,17.6993,17.665,17.6787,151000.0
2010-01-19 14:30:00,25.77,25.8,25.74,25.79,203400.0,17.6856,17.7062,17.665,17.6993,203400.0
2010-01-19 15:00:00,25.79,25.91,25.76,25.89,289600.0,17.6993,17.7817,17.6787,17.7679,289600.0
2010-01-19 15:30:00,25.9,26.08,25.86,26.05,1303000.0,17.7748,17.8983,17.7474,17.8778,1303000.0
2010-01-20 09:30:00,25.89,25.89,25.45,25.46,691600.0,17.7679,17.7679,17.466,17.4728,691600.0
2010-01-20 10:00:00,25.45,25.57,25.4,25.5,496000.0,17.466,17.5483,17.4317,17.5003,496000.0
2010-01-20 10:30:00,25.5,25.57,25.49,25.52,492600.0,17.5003,17.5483,17.4934,17.514,492600.0
2010-01-20 11:00:00,25.52,25.54,25.4,25.45,456800.0,17.514,17.5277,17.4317,17.466,456800.0
2010-01-20 11:30:00,25.46,25.46,25.38,25.4,314200.0,17.4728,17.4728,17.4179,17.4317,314200.0
2010-01-20 12:00:00,25.4,25.55,25.39,25.54,176600.0,17.4317,17.5346,17.4248,17.5277,176600.0
2010-01-20 12:30:00,25.54,25.56,25.44,25.47,143600.0,17.5277,17.5415,17.4591,17.4797,143600.0
2010-01-20 13:00:00,25.48,25.55,25.45,25.54,147800.0,17.4866,17.5346,17.466,17.5277,147800.0
2010-01-20 13:30:00,25.54,25.58,25.51,25.52,158800.0,17.5277,17.5552,17.5072,17.514,158800.0
2010-01-20 14:00:00,25.52,25.61,25.52,25.55,201800.0,17.514,17.5758,17.514,17.5346,201800.0
2010-01-20 14:30:00,25.55,25.6,25.53,25.54,346000.0,17.5346,17.5689,17.5209,17.5277,346000.0
2010-01-20 15:00:00,25.54,25.64,25.51,25.58,297400.0,17.5277,17.5964,17.5072,17.5552,297400.0
2010-01-20 15:30:00,25.58,25.6,25.53,25.56,887400.0,17.5552,17.5689,17.5209,17.5415,887400.0
2010-01-21 09:30:00,25.75,25.77,25.45,25.48,501800.0,17.6719,17.6856,17.466,17.4866,501800.0
2010-01-21 10:00:00,25.49,25.65,25.38,25.41,559800.0,17.4934,17.6032,17.4179,17.4385,559800.0
2010-01-21 10:30:00,25.4,25.47,25.29,25.38,563000.0,17.4317,17.4797,17.3562,17.4179,563000.0
2010-01-21 11:00:00,25.38,25.43,25.25,25.32,466400.0,17.4179,17.4523,17.3287,17.3768,466400.0
2010-01-21 11:30:00,25.31,25.34,25.05,25.09,1007000.0,17.3699,17.3905,17.1915,17.2189,1007000.0
2010-01-21 12:00:00,25.1,25.23,25.08,25.13,432200.0,17.2258,17.315,17.2121,17.2464,432200.0
2010-01-21 12:30:00,25.13,25.23,25.1,25.18,334600.0,17.2464,17.315,17.2258,17.2807,334600.0
2010-01-21 13:00:00,25.18,25.31,25.15,25.25,425000.0,17.2807,17.3699,17.2601,17.3287,425000.0
2010-01-21 13:30:00,25.27,25.41,25.25,25.37,274400.0,17.3424,17.4385,17.3287,17.4111,274400.0
2010-01-21 14:00:00,25.36,25.5,25.31,25.49,431200.0,17.4042,17.5003,17.3699,17.4934,431200.0
2010-01-21 14:30:00,25.48,25.55,25.3,25.34,403200.0,17.4866,17.5346,17.363,17.3905,403200.0
2010-01-21 15:00:00,25.34,25.35,25.21,25.28,668800.0,17.3905,17.3974,17.3013,17.3493,668800.0
2010-01-21 15:30:00,25.28,25.36,25.18,25.22,1434000.0,17.3493,17.4042,17.2807,17.3081,1434000.0
2010-01-22 09:30:00,25.15,25.25,24.99,25.14,939600.0,17.2601,17.3287,17.1503,17.2532,939600.0
2010-01-22 10:00:00,25.14,25.21,24.95,25.08,920000.0,17.2532,17.3013,17.1228,17.2121,920000.0
2010-01-22 10:30:00,25.09,25.3,25.02,25.29,433400.0,17.2189,17.363,17.1709,17.3562,433400.0
2010-01-22 11:00:00,25.28,25.31,25.13,25.18,407000.0,17.3493,17.3699,17.2464,17.2807,407000.0
2010-01-22 11:30:00,25.19,25.21,25.11,25.18,389000.0,17.2875,17.3013,17.2326,17.2807,389000.0
2010-01-22 12:00:00,25.17,25.22,25.11,25.17,340000.0,17.2738,17.3081,17.2326,17.2738,340000.0
2010-01-22 12:30:00,25.18,25.25,25.11,25.15,286200.0,17.2807,17.3287,17.2326,17.2601,286200.0
2010-01-22 13:00:00,25.14,25.16,25.09,25.14,310000.0,17.2532,17.267,17.2189,17.2532,310000.0
2010-01-22 13:30:00,25.14,25.17,25.0,25.07,340400.0,17.2532,17.2738,17.1572,17.2052,340400.0
2010-01-22 14:00:00,25.07,25.12,24.99,25.03,238600.0,17.2052,17.2395,17.1503,17.1777,238600.0
2010-01-22 14:30:00,25.03,25.1,24.82,24.82,608800.0,17.1777,17.2258,17.0336,17.0336,608800.0
2010-01-22 15:00:00,24.82,24.87,24.55,24.64,875800.0,17.0336,17.0679,16.8483,16.9101,875800.0
2010-01-22 15:30:00,24.64,24.68,24.5,24.55,1512400.0,16.9101,16.9375,16.814,16.8483,1512400.0
2010-01-25 09:30:00,25.0,25.37,25.0,25.23,1365600.0,17.1572,17.4111,17.1572,17.315,1365600.0
2010-01-25 10:00:00,25.22,25.32,25.18,25.28,1082600.0,17.3081,17.3768,17.2807,17.3493,1082600.0
2010-01-25 10:30:00,25.29,25.29,25.15,25.18,951400.0,17.3562,17.3562,17.2601,17.2807,951400.0
2010-01-25 11:00:00,25.18,25.33,25.16,25.21,814000.0,17.2807,17.3836,17.267,17.3013,814000.0
2010-01-25 11:30:00,25.21,25.24,25.12,25.18,838800.0,17.3013,17.3219,17.2395,17.2807,838800.0
2010-01-25 12:00:00,25.18,25.33,25.18,25.2,590000.0,17.2807,17.3836,17.2807,17.2944,590000.0
2010-01-25 12:30:00,25.2,25.28,25.17,25.22,370600.0,17.2944,17.3493,17.2738,17.3081,370600.0
2010-01-25 13:00:00,25.22,25.25,25.15,25.22,328800.0,17.3081,17.3287,17.2601,17.3081,328800.0
2010-01-25 13:30:00,25.22,25.26,25.19,25.22,521600.0,17.3081,17.3356,17.2875,17.3081,521600.0
2010-01-25 14:00:00,25.22,25.27,25.2,25.27,258200.0,17.3081,17.3424,17.2944,17.3424,258200.0
2010-01-25 14:30:00,25.27,25.34,25.18,25.34,406400.0,17.3424,17.3905,17.2807,17.3905,406400.0
2010-01-25 15:00:00,25.34,25.34,25.14,25.14,664600.0,17.3905,17.3905,17.2532,17.2532,664600.0
2010-01-25 15:30:00,25.15,25.25,25.06,25.1,1005000.0,17.2601,17.3287,17.1983,17.2258,1005000.0
2010-01-26 09:30:00,24.99,25.18,24.88,25.18,676000.0,17.1503,17.2807,17.0748,17.2807,676000.0
2010-01-26 10:00:00,25.18,25.48,25.15,25.37,548000.0,17.2807,17.4866,17.2601,17.4111,548000.0
2010-01-26 10:30:00,25.38,25.43,25.2,25.29,455000.0,17.4179,17.4523,17.2944,17.3562,455000.0
2010-01-26 11:00:00,25.29,25.38,25.25,25.36,421400.0,17.3562,17.4179,17.3287,17.4042,421400.0
2010-01-26 11:30:00,25.36,25.43,25.32,25.41,484400.0,17.4042,17.4523,17.3768,17.4385,484400.0
2010-01-26 12:00:00,25.41,25.47,25.36,25.43,342000.0,17.4385,17.4797,17.4042,17.4523,342000.0
2010-01-26 12:30:00,25.44,25.46,25.39,25.4,413400.0,17.4591,17.4728,17.4248,17.4317,413400.0
2010-01-26 13:00:00,25.39,25.5,25.39,25.49,904600.0,17.4248,17.5003,17.4248,17.4934,904600.0
2010-01-26 13:30:00,25.5,25.5,25.37,25.44,558000.0,17.5003,17.5003,17.4111,17.4591,558000.0
2010-01-26 14:00:00,25.44,25.45,25.34,25.35,629800.0,17.4591,17.466,17.3905,17.3974,629800.0
2010-01-26 14:30:00,25.35,25.43,25.32,25.33,527200.0,17.3974,17.4523,17.3768,17.3836,527200.0
2010-01-26 15:00:00,25.32,25.32,25.02,25.03,757200.0,17.3768,17.3768,17.1709,17.1777,757200.0
2010-01-26 15:30:00,25.04,25.09,24.82,24.86,1810600.0,17.1846,17.2189,17.0336,17.0611,1810600.0
2010-01-27 09:30:00,24.87,25.08,24.75,24.88,722800.0,17.0679,17.2121,16.9856,17.0748,722800.0
2010-01-27 10:00:00,24.87,24.87,24.65,24.74,482600.0,17.0679,17.0679,16.917,16.9787,482600.0
2010-01-27 10:30:00,24.75,24.88,24.69,24.8,384600.0,16.9856,17.0748,16.9444,17.0199,384600.0
2010-01-27 11:00:00,24.8,24.83,24.73,24.76,453000.0,17.0199,17.0405,16.9719,16.9924,453000.0
2010-01-27 11:30:00,24.77,24.88,24.77,24.84,273000.0,16.9993,17.0748,16.9993,17.0473,273000.0
2010-01-27 12:00:00,24.84,24.85,24.68,24.77,232600.0,17.0473,17.0542,16.9375,16.9993,232600.0
2010-01-27 12:30:00,24.77,24.8,24.68,24.75,211800.0,16.9993,17.0199,16.9375,16.9856,211800.0
2010-01-27 13:00:00,24.77,24.8,24.71,24.73,232600.0,16.9993,17.0199,16.9581,16.9719,232600.0
2010-01-27 13:30:00,24.73,24.78,24.66,24.67,213000.0,16.9719,17.0062,16.9238,16.9307,213000.0
2010-01-27 14:00:00,24.68,24.72,24.54,24.64,589600.0,16.9375,16.965,16.8415,16.9101,589600.0
2010-01-27 14:30:00,24.64,24.88,24.62,24.88,1053600.0,16.9101,17.0748,16.8964,17.0748,1053600.0
2010-01-27 15:00:00,24.87,24.9,24.73,24.85,1196000.0,17.0679,17.0885,16.9719,17.0542,1196000.0
2010-01-27 15:30:00,24.85,25.02,24.83,24.89,1658000.0,17.0542,17.1709,17.0405,17.0817,1658000.0
2010-01-28 09:30:00,25.18,25.24,24.83,24.95,749200.0,17.2807,17.3219,17.0405,17.1228,749200.0
2010-01-28 10:00:00,24.95,25.0,24.68,24.83,443800.0,17.1228,17.1572,16.9375,17.0405,443800.0
2010-01-28 10:30:00,24.83,24.9,24.78,24.86,269800.0,17.0405,17.0885,17.0062,17.0611,269800.0
2010-01-28 11:00:00,24.86,24.89,24.72,24.76,577000.0,17.0611,17.0817,16.965,16.9924,577000.0
2010-01-28 11:30:00,24.76,24.77,24.5,24.56,434800.0,16.9924,16.9993,16.814,16.8552,434800.0
2010-01-28 12:00:00,24.56,24.56,24.41,24.48,315600.0,16.8552,16.8552,16.7522,16.8003,315600.0
2010-01-28 12:30:00,24.48,24.66,24.48,24.65,483200.0,16.8003,16.9238,16.8003,16.917,483200.0
2010-01-28 13:00:00,24.66,24.83,24.58,24.81,591000.0,16.9238,17.0405,16.8689,17.0268,591000.0
2010-01-28 13:30:00,24.8,24.92,24.72,24.77,545800.0,17.0199,17.1022,16.965,16.9993,545800.0
2010-01-28 14:00:00,24.77,24.79,24.63,24.74,412800.0,16.9993,17.013,16.9032,16.9787,412800.0
2010-01-28 14:30:00,24.74,24.81,24.69,24.78,691000.0,16.9787,17.0268,16.9444,17.0062,691000.0
2010-01-28 15:00:00,24.78,24.86,24.73,24.75,697400.0,17.0062,17.0611,16.9719,16.9856,697400.0
2010-01-28 15:30:00,24.74,24.81,24.56,24.58,1728000.0,16.9787,17.0268,16.8552,16.8689,1728000.0
2010-01-29 09:30:00,24.78,24.93,24.47,24.7,555800.0,17.0062,17.1091,16.7934,16.9513,555800.0
2010-01-29 10:00:00,24.7,24.84,24.67,24.82,598400.0,16.9513,17.0473,16.9307,17.0336,598400.0
2010-01-29 10:30:00,24.83,24.86,24.7,24.76,319200.0,17.0405,17.0611,16.9513,16.9924,319200.0
2010-01-29 11:00:00,24.75,24.8,24.55,24.66,330200.0,16.9856,17.0199,16.8483,16.9238,330200.0
2010-01-29 11:30:00,24.66,24.68,24.49,24.5,443200.0,16.9238,16.9375,16.8071,16.814,443200.0
2010-01-29 12:00:00,24.49,24.63,24.47,24.61,342400.0,16.8071,16.9032,16.7934,16.8895,342400.0
2010-01-29 12:30:00,24.6,24.75,24.59,24.69,293200.0,16.8826,16.9856,16.8758,16.9444,293200.0
2010-01-29 13:00:00,24.69,24.71,24.63,24.65,308200.0,16.9444,16.9581,16.9032,16.917,308200.0
2010-01-29 13:30:00,24.65,24.69,24.57,24.65,387600.0,16.917,16.9444,16.862,16.917,387600.0
2010-01-29 14:00:00,24.66,24.66,24.55,24.59,555000.0,16.9238,16.9238,16.8483,16.8758,555000.0
2010-01-29 14:30:00,24.6,24.61,24.31,24.36,645600.0,16.8826,16.8895,16.6836,16.7179,645600.0
2010-01-29 15:00:00,24.36,24.41,24.23,24.24,557400.0,16.7179,16.7522,16.6287,16.6356,557400.0
2010-01-29 15:30:00,24.23,24.34,24.1,24.21,1641800.0,16.6287,16.7042,16.5395,16.615,1641800.0
2010-02-01 09:30:00,24.3,24.6,24.3,24.55,961600.0,16.6768,16.8826,16.6768,16.8483,961600.0
2010-02-01 10:00:00,24.56,24.74,24.52,24.66,993200.0,16.8552,16.9787,16.8277,16.9238,993200.0
2010-02-01 10:30:00,24.66,24.69,24.58,24.59,546400.0,16.9238,16.9444,16.8689,16.8758,546400.0
2010-02-01 11:00:00,24.59,24.68,24.54,24.63,507000.0,16.8758,16.9375,16.8415,16.9032,507000.0
2010-02-01 11:30:00,24.62,24.63,24.42,24.43,333400.0,16.8964,16.9032,16.7591,16.766,333400.0
2010-02-01 12:00:00,24.43,24.49,24.41,24.44,266400.0,16.766,16.8071,16.7522,16.7728,266400.0
2010-02-01 12:30:00,24.43,24.56,24.43,24.49,224600.0,16.766,16.8552,16.766,16.8071,224600.0
2010-02-01 13:00:00,24.49,24.54,24.44,24.48,221600.0,16.8071,16.8415,16.7728,16.8003,221600.0
2010-02-01 13:30:00,24.48,24.5,24.43,24.45,189600.0,16.8003,16.814,16.766,16.7797,189600.0
2010-02-01 14:00:00,24.46,24.49,24.36,24.45,261200.0,16.7866,16.8071,16.7179,16.7797,261200.0
2010-02-01 14:30:00,24.45,24.59,24.45,24.47,363200.0,16.7797,16.8758,16.7797,16.7934,363200.0
2010-02-01 15:00:00,24.48,24.56,24.43,24.52,414000.0,16.8003,16.8552,16.766,16.8277,414000.0
2010-02-01 15:30:00,24.53,24.62,24.48,24.6,1046600.0,16.8346,16.8964,16.8003,16.8826,1046600.0
2010-02-02 09:30:00,24.68,24.73,24.38,24.41,445400.0,16.9375,16.9719,16.7317,16.7522,445400.0
2010-02-02 10:00:00,24.43,24.57,24.36,24.52,744800.0,16.766,16.862,16.7179,16.8277,744800.0
2010-02-02 10:30:00,24.51,24.71,24.51,24.68,1273000.0,16.8209,16.9581,16.8209,16.9375,1273000.0
2010-02-02 11:00:00,24.68,24.71,24.61,24.67,308400.0,16.9375,16.9581,16.8895,16.9307,308400.0
2010-02-02 11:30:00,24.67,24.7,24.61,24.66,227800.0,16.9307,16.9513,16.8895,16.9238,227800.0
2010-02-02 12:00:00,24.66,24.82,24.59,24.79,475200.0,16.9238,17.0336,16.8758,17.013,475200.0
2010-02-02 12:30:00,24.79,24.84,24.75,24.82,598600.0,17.013,17.0473,16.9856,17.0336,598600.0
2010-02-02 13:00:00,24.82,24.86,24.78,24.85,239400.0,17.0336,17.0611,17.0062,17.0542,239400.0
2010-02-02 13:30:00,24.85,24.92,24.84,24.89,331600.0,17.0542,17.1022,17.0473,17.0817,331600.0
2010-02-02 14:00:00,24.89,24.9,24.83,24.85,306800.0,17.0817,17.0885,17.0405,17.0542,306800.0
2010-02-02 14:30:00,24.85,24.85,24.6,24.64,745200.0,17.0542,17.0542,16.8826,16.9101,745200.0
2010-02-02 15:00:00,24.64,24.75,24.63,24.67,959800.0,16.9101,16.9856,16.9032,16.9307,959800.0
2010-02-02 15:30:00,24.67,24.91,24.67,24.84,2034600.0,16.9307,17.0954,16.9307,17.0473,2034600.0
2010-02-03 09:30:00,25.33,25.95,25.25,25.55,2364800.0,17.3836,17.8091,17.3287,17.5346,2364800.0
2010-02-03 10:00:00,25.55,25.81,25.45,25.63,1787400.0,17.5346,17.713,17.466,17.5895,1787400.0
2010-02-03 10:30:00,25.63,25.67,25.48,25.52,1453600.0,17.5895,17.617,17.4866,17.514,1453600.0
2010-02-03 11:00:00,25.52,25.68,25.48,25.57,549800.0,17.514,17.6238,17.4866,17.5483,549800.0
2010-02-03 11:30:00,25.57,25.61,25.48,25.48,408000.0,17.5483,17.5758,17.4866,17.4866,408000.0
2010-02-03 12:00:00,25.48,25.59,25.48,25.54,553400.0,17.4866,17.5621,17.4866,17.5277,553400.0
2010-02-03 12:30:00,25.54,25.67,25.52,25.64,392200.0,17.5277,17.617,17.514,17.5964,392200.0
2010-02-03 13:00:00,25.64,25.71,25.5,25.51,423800.0,17.5964,17.6444,17.5003,17.5072,423800.0
2010-02-03 13:30:00,25.51,25.59,25.5,25.55,333000.0,17.5072,17.5621,17.5003,17.5346,333000.0
2010-02-03 14:00:00,25.55,25.56,25.46,25.5,428000.0,17.5346,17.5415,17.4728,17.5003,428000.0
2010-02-03 14:30:00,25.49,25.56,25.47,25.54,403000.0,17.4934,17.5415,17.4797,17.5277,403000.0
2010-02-03 15:00:00,25.54,25.61,25.45,25.5,757400.0,17.5277,17.5758,17.466,17.5003,757400.0
2010-02-03 15:30:00,25.5,25.59,25.44,25.47,1225800.0,17.5003,17.5621,17.4591,17.4797,1225800.0
2010-02-04 09:30:00,25.23,25.35,24.74,24.81,1048400.0,17.315,17.3974,16.9787,17.0268,1048400.0
2010-02-04 10:00:00,24.81,24.91,24.68,24.84,821400.0,17.0268,17.0954,16.9375,17.0473,821400.0
2010-02-04 10:30:00,24.84,24.95,24.59,24.64,948800.0,17.0473,17.1228,16.8758,16.9101,948800.0
2010-02-04 11:00:00,24.63,24.8,24.61,24.66,589200.0,16.9032,17.0199,16.8895,16.9238,589200.0
2010-02-04 11:30:00,24.67,24.68,24.54,24.65,564000.0,16.9307,16.9375,16.8415,16.917,564000.0
2010-02-04 12:00:00,24.65,24.66,24.5,24.5,512000.0,16.917,16.9238,16.814,16.814,512000.0
2010-02-04 12:30:00,24.5,24.65,24.46,24.63,630000.0,16.814,16.917,16.7866,16.9032,630000.0
2010-02-04 13:00:00,24.63,24.65,24.52,24.59,251400.0,16.9032,16.917,16.8277,16.8758,251400.0
2010-02-04 13:30:00,24.59,24.65,24.52,24.55,382800.0,16.8758,16.917,16.8277,16.8483,382800.0
2010-02-04 14:00:00,24.56,24.65,24.47,24.63,361200.0,16.8552,16.917,16.7934,16.9032,361200.0
2010-02-04 14:30:00,24.63,24.65,24.52,24.58,456600.0,16.9032,16.917,16.8277,16.8689,456600.0
2010-02-04 15:00:00,24.58,24.59,24.31,24.31,755600.0,16.8689,16.8758,16.6836,16.6836,755600.0
2010-02-04 15:30:00,24.31,24.39,24.11,24.11,2542000.0,16.6836,16.7385,16.5464,16.5464,2542000.0
2010-02-05 09:30:00,24.21,24.41,23.75,23.75,1626200.0,16.615,16.7522,16.2993,16.2993,1626200.0
2010-02-05 10:00:00,23.77,23.83,23.49,23.59,1653800.0,16.313,16.3542,16.1209,16.1895,1653800.0
2010-02-05 10:30:00,23.59,23.8,23.56,23.78,1150200.0,16.1895,16.3336,16.1689,16.3199,1150200.0
2010-02-05 11:00:00,23.78,24.07,23.77,23.97,1006400.0,16.3199,16.5189,16.313,16.4503,1006400.0
2010-02-05 11:30:00,23.96,23.97,23.81,23.85,905400.0,16.4434,16.4503,16.3405,16.3679,905400.0
2010-02-05 12:00:00,23.85,23.86,23.67,23.75,599800.0,16.3679,16.3748,16.2444,16.2993,599800.0
2010-02-05 12:30:00,23.75,23.78,23.51,23.6,594400.0,16.2993,16.3199,16.1346,16.1964,594400.0
2010-02-05 13:00:00,23.6,23.61,23.34,23.36,1158200.0,16.1964,16.2032,16.0179,16.0316,1158200.0
2010-02-05 13:30:00,23.36,23.39,22.98,22.99,1174000.0,16.0316,16.0522,15.7709,15.7777,1174000.0
2010-02-05 14:00:00,22.99,23.33,22.98,23.29,1437400.0,15.7777,16.0111,15.7709,15.9836,1437400.0
2010-02-05 14:30:00,23.29,23.34,23.08,23.32,1286400.0,15.9836,16.0179,15.8395,16.0042,1286400.0
2010-02-05 15:00:00,23.32,23.72,23.31,23.68,2000400.0,16.0042,16.2787,15.9973,16.2513,2000400.0
2010-02-05 15:30:00,23.68,23.89,23.6,23.84,2198000.0,16.2513,16.3954,16.1964,16.3611,2198000.0
2010-02-08 09:30:00,23.86,23.89,23.19,23.27,1337600.0,16.3748,16.3954,15.915,15.9699,1337600.0
2010-02-08 10:00:00,23.28,23.31,23.16,23.24,1394200.0,15.9767,15.9973,15.8944,15.9493,1394200.0
2010-02-08 10:30:00,23.24,23.36,23.2,23.29,1953200.0,15.9493,16.0316,15.9218,15.9836,1953200.0
2010-02-08 11:00:00,23.3,23.59,23.3,23.54,1153800.0,15.9905,16.1895,15.9905,16.1552,1153800.0
2010-02-08 11:30:00,23.54,23.56,23.45,23.47,453000.0,16.1552,16.1689,16.0934,16.1071,453000.0
2010-02-08 12:00:00,23.48,23.48,23.33,23.36,369200.0,16.114,16.114,16.0111,16.0316,369200.0
2010-02-08 12:30:00,23.36,23.42,23.34,23.4,250000.0,16.0316,16.0728,16.0179,16.0591,250000.0
2010-02-08 13:00:00,23.41,23.42,23.2,23.25,374400.0,16.066,16.0728,15.9218,15.9562,374400.0
2010-02-08 13:30:00,23.25,23.27,23.04,23.1,408000.0,15.9562,15.9699,15.812,15.8532,408000.0
2010-02-08 14:00:00,23.11,23.25,23.11,23.18,373800.0,15.8601,15.9562,15.8601,15.9081,373800.0
2010-02-08 14:30:00,23.18,23.23,23.09,23.1,436000.0,15.9081,15.9424,15.8463,15.8532,436000.0
2010-02-08 15:00:00,23.1,23.11,22.93,23.03,1504600.0,15.8532,15.8601,15.7365,15.8052,1504600.0
2010-02-08 15:30:00,23.03,23.09,22.97,22.99,2174000.0,15.8052,15.8463,15.764,15.7777,2174000.0
2010-02-09 09:30:00,23.35,23.64,23.31,23.37,908200.0,16.0248,16.2238,15.9973,16.0385,908200.0
2010-02-09 10:00:00,23.36,23.46,23.29,23.35,710600.0,16.0316,16.1003,15.9836,16.0248,710600.0
2010-02-09 10:30:00,23.35,23.41,23.15,23.17,538000.0,16.0248,16.066,15.8875,15.9012,538000.0
2010-02-09 11:00:00,23.17,23.17,22.89,22.98,981600.0,15.9012,15.9012,15.7091,15.7709,981600.0
2010-02-09 11:30:00,22.98,23.52,22.96,23.52,1426600.0,15.7709,16.1414,15.7571,16.1414,1426600.0
2010-02-09 12:00:00,23.52,23.7,23.49,23.54,847400.0,16.1414,16.265,16.1209,16.1552,847400.0
2010-02-09 12:30:00,23.55,23.83,23.54,23.68,1209000.0,16.162,16.3542,16.1552,16.2513,1209000.0
2010-02-09 13:00:00,23.68,23.78,23.55,23.62,312000.0,16.2513,16.3199,16.162,16.2101,312000.0
2010-02-09 13:30:00,23.61,23.7,23.58,23.66,322800.0,16.2032,16.265,16.1826,16.2375,322800.0
2010-02-09 14:00:00,23.66,23.68,23.55,23.58,289400.0,16.2375,16.2513,16.162,16.1826,289400.0
2010-02-09 14:30:00,23.58,23.65,23.42,23.48,467800.0,16.1826,16.2307,16.0728,16.114,467800.0
2010-02-09 15:00:00,23.48,23.6,23.47,23.54,905000.0,16.114,16.1964,16.1071,16.1552,905000.0
2010-02-09 15:30:00,23.54,23.6,23.45,23.53,1697600.0,16.1552,16.1964,16.0934,16.1483,1697600.0
2010-02-10 09:30:00,23.57,23.76,23.43,23.46,627000.0,16.1758,16.3062,16.0797,16.1003,627000.0
2010-02-10 10:00:00,23.45,23.46,23.18,23.22,650600.0,16.0934,16.1003,15.9081,15.9356,650600.0
2010-02-10 10:30:00,23.23,23.46,23.16,23.42,608600.0,15.9424,16.1003,15.8944,16.0728,608600.0
2010-02-10 11:00:00,23.42,23.6,23.36,23.57,440000.0,16.0728,16.1964,16.0316,16.1758,440000.0
2010-02-10 11:30:00,23.58,23.61,23.52,23.57,343200.0,16.1826,16.2032,16.1414,16.1758,343200.0
2010-02-10 12:00:00,23.57,23.66,23.47,23.64,251200.0,16.1758,16.2375,16.1071,16.2238,251200.0
2010-02-10 12:30:00,23.64,23.68,23.58,23.6,136000.0,16.2238,16.2513,16.1826,16.1964,136000.0
2010-02-10 13:00:00,23.6,23.82,23.6,23.81,254800.0,16.1964,16.3473,16.1964,16.3405,254800.0
2010-02-10 13:30:00,23.8,23.82,23.71,23.8,479600.0,16.3336,16.3473,16.2718,16.3336,479600.0
2010-02-10 14:00:00,23.8,23.86,23.75,23.75,420200.0,16.3336,16.3748,16.2993,16.2993,420200.0
2010-02-10 14:30:00,23.75,23.77,23.6,23.64,417600.0,16.2993,16.313,16.1964,16.2238,417600.0
2010-02-10 15:00:00,23.64,23.72,23.61,23.67,379400.0,16.2238,16.2787,16.2032,16.2444,379400.0
2010-02-10 15:30:00,23.67,23.67,23.5,23.58,1010200.0,16.2444,16.2444,16.1277,16.1826,1010200.0
2010-02-11 09:30:00,23.43,23.43,23.06,23.22,559600.0,16.1747,16.1747,15.9193,16.0298,559600.0
2010-02-11 10:00:00,23.22,23.31,23.11,23.27,362400.0,16.0298,16.0919,15.9538,16.0643,362400.0
2010-02-11 10:30:00,23.27,23.29,23.14,23.16,288800.0,16.0643,16.0781,15.9745,15.9884,288800.0
2010-02-11 11:00:00,23.16,23.32,23.13,23.32,325200.0,15.9884,16.0988,15.9676,16.0988,325200.0
2010-02-11 11:30:00,23.32,23.58,23.3,23.57,548400.0,16.0988,16.2783,16.085,16.2714,548400.0
2010-02-11 12:00:00,23.57,23.7,23.55,23.64,631600.0,16.2714,16.3611,16.2576,16.3197,631600.0
2010-02-11 12:30:00,23.64,23.74,23.58,23.71,359800.0,16.3197,16.3888,16.2783,16.368,359800.0
2010-02-11 13:00:00,23.71,23.77,23.65,23.75,291600.0,16.368,16.4095,16.3266,16.3957,291600.0
2010-02-11 13:30:00,23.76,23.82,23.68,23.69,423600.0,16.4026,16.444,16.3473,16.3542,423600.0
2010-02-11 14:00:00,23.7,23.7,23.63,23.68,392400.0,16.3611,16.3611,16.3128,16.3473,392400.0
2010-02-11 14:30:00,23.68,23.75,23.64,23.75,495200.0,16.3473,16.3957,16.3197,16.3957,495200.0
2010-02-11 15:00:00,23.74,23.78,23.67,23.67,420600.0,16.3888,16.4164,16.3404,16.3404,420600.0
2010-02-11 15:30:00,23.67,23.74,23.63,23.7,1003800.0,16.3404,16.3888,16.3128,16.3611,1003800.0
2010-02-12 09:30:00,23.5,23.5,22.98,23.02,1093200.0,16.2231,16.2231,15.8641,15.8917,1093200.0
2010-02-12 10:00:00,23.02,23.17,22.93,23.03,792600.0,15.8917,15.9953,15.8296,15.8986,792600.0
2010-02-12 10:30:00,23.03,23.26,23.02,23.25,639000.0,15.8986,16.0574,15.8917,16.0505,639000.0
2010-02-12 11:00:00,23.25,23.31,23.18,23.26,584200.0,16.0505,16.0919,16.0022,16.0574,584200.0
2010-02-12 11:30:00,23.26,23.3,23.2,23.21,400000.0,16.0574,16.085,16.016,16.0229,400000.0
2010-02-12 12:00:00,23.22,23.48,23.21,23.45,533800.0,16.0298,16.2093,16.0229,16.1886,533800.0
2010-02-12 12:30:00,23.44,23.46,23.32,23.35,308000.0,16.1817,16.1955,16.0988,16.1195,308000.0
2010-02-12 13:00:00,23.35,23.4,23.21,23.25,333600.0,16.1195,16.154,16.0229,16.0505,333600.0
2010-02-12 13:30:00,23.25,23.39,23.22,23.36,400400.0,16.0505,16.1471,16.0298,16.1264,400400.0
2010-02-12 14:00:00,23.36,23.59,23.35,23.51,642000.0,16.1264,16.2852,16.1195,16.23,642000.0
2010-02-12 14:30:00,23.5,23.5,23.41,23.41,634600.0,16.2231,16.2231,16.1609,16.1609,634600.0
2010-02-12 15:00:00,23.41,23.47,23.36,23.45,658000.0,16.1609,16.2024,16.1264,16.1886,658000.0
2010-02-12 15:30:00,23.45,23.61,23.39,23.6,1664000.0,16.1886,16.299,16.1471,16.2921,1664000.0
2010-02-16 09:30:00,23.82,23.88,23.66,23.68,553000.0,16.444,16.4854,16.3335,16.3473,553000.0
2010-02-16 10:00:00,23.68,23.75,23.58,23.63,308600.0,16.3473,16.3957,16.2783,16.3128,308600.0
2010-02-16 10:30:00,23.63,23.86,23.63,23.81,374600.0,16.3128,16.4716,16.3128,16.4371,374600.0
2010-02-16 11:00:00,23.81,23.86,23.73,23.85,275000.0,16.4371,16.4716,16.3819,16.4647,275000.0
2010-02-16 11:30:00,23.86,23.91,23.79,23.79,284400.0,16.4716,16.5061,16.4233,16.4233,284400.0
2010-02-16 12:00:00,23.79,23.93,23.75,23.91,236600.0,16.4233,16.5199,16.3957,16.5061,236600.0
2010-02-16 12:30:00,23.91,23.93,23.87,23.93,281800.0,16.5061,16.5199,16.4785,16.5199,281800.0
2010-02-16 13:00:00,23.93,24.0,23.89,23.94,378800.0,16.5199,16.5682,16.4923,16.5268,378800.0
2010-02-16 13:30:00,23.95,23.97,23.88,23.91,208800.0,16.5337,16.5475,16.4854,16.5061,208800.0
2010-02-16 14:00:00,23.91,23.93,23.85,23.91,275600.0,16.5061,16.5199,16.4647,16.5061,275600.0
2010-02-16 14:30:00,23.91,23.97,23.84,23.93,289800.0,16.5061,16.5475,16.4578,16.5199,289800.0
2010-02-16 15:00:00,23.94,24.09,23.93,24.07,645000.0,16.5268,16.6304,16.5199,16.6166,645000.0
2010-02-16 15:30:00,24.06,24.19,24.06,24.12,1529400.0,16.6097,16.6994,16.6097,16.6511,1529400.0
2010-02-17 09:30:00,24.36,24.42,24.17,24.26,592000.0,16.8168,16.8582,16.6856,16.7477,592000.0
2010-02-17 10:00:00,24.27,24.57,24.23,24.57,553400.0,16.7546,16.9617,16.727,16.9617,553400.0
2010-02-17 10:30:00,24.56,24.57,24.46,24.49,726800.0,16.9548,16.9617,16.8858,16.9065,726800.0
2010-02-17 11:00:00,24.49,24.5,24.36,24.36,358800.0,16.9065,16.9134,16.8168,16.8168,358800.0
2010-02-17 11:30:00,24.36,24.47,24.32,24.38,295000.0,16.8168,16.8927,16.7892,16.8306,295000.0
2010-02-17 12:00:00,24.38,24.48,24.38,24.45,152000.0,16.8306,16.8996,16.8306,16.8789,152000.0
2010-02-17 12:30:00,24.46,24.48,24.43,24.46,242000.0,16.8858,16.8996,16.8651,16.8858,242000.0
2010-02-17 13:00:00,24.46,24.5,24.39,24.4,254000.0,16.8858,16.9134,16.8375,16.8444,254000.0
2010-02-17 13:30:00,24.4,24.41,24.3,24.31,204200.0,16.8444,16.8513,16.7753,16.7822,204200.0
2010-02-17 14:00:00,24.31,24.36,24.25,24.32,337800.0,16.7822,16.8168,16.7408,16.7892,337800.0
2010-02-17 14:30:00,24.32,24.39,24.31,24.39,227200.0,16.7892,16.8375,16.7822,16.8375,227200.0
2010-02-17 15:00:00,24.39,24.41,24.36,24.38,425800.0,16.8375,16.8513,16.8168,16.8306,425800.0
2010-02-17 15:30:00,24.38,24.43,24.33,24.39,1003800.0,16.8306,16.8651,16.7961,16.8375,1003800.0
2010-02-18 09:30:00,24.13,24.48,24.03,24.45,568600.0,16.658,16.8996,16.589,16.8789,568600.0
2010-02-18 10:00:00,24.46,24.49,24.28,24.31,306000.0,16.8858,16.9065,16.7615,16.7822,306000.0
2010-02-18 10:30:00,24.31,24.36,24.26,24.3,252800.0,16.7822,16.8168,16.7477,16.7753,252800.0
2010-02-18 11:00:00,24.3,24.32,24.22,24.22,311200.0,16.7753,16.7892,16.7201,16.7201,311200.0
2010-02-18 11:30:00,24.23,24.3,24.2,24.24,191400.0,16.727,16.7753,16.7063,16.7339,191400.0
2010-02-18 12:00:00,24.24,24.34,24.24,24.32,96400.0,16.7339,16.803,16.7339,16.7892,96400.0
2010-02-18 12:30:00,24.32,24.35,24.25,24.34,219600.0,16.7892,16.8099,16.7408,16.803,219600.0
2010-02-18 13:00:00,24.34,24.38,24.33,24.36,127000.0,16.803,16.8306,16.7961,16.8168,127000.0
2010-02-18 13:30:00,24.36,24.4,24.35,24.37,140800.0,16.8168,16.8444,16.8099,16.8237,140800.0
2010-02-18 14:00:00,24.36,24.5,24.35,24.47,228400.0,16.8168,16.9134,16.8099,16.8927,228400.0
2010-02-18 14:30:00,24.48,24.53,24.46,24.48,275000.0,16.8996,16.9341,16.8858,16.8996,275000.0
2010-02-18 15:00:00,24.48,24.52,24.35,24.45,489400.0,16.8996,16.9272,16.8099,16.8789,489400.0
2010-02-18 15:30:00,24.46,24.48,24.4,24.4,1212000.0,16.8858,16.8996,16.8444,16.8444,1212000.0
2010-02-19 09:30:00,24.34,24.45,24.06,24.27,1431600.0,16.803,16.8789,16.6097,16.7546,1431600.0
2010-02-19 10:00:00,24.27,24.42,24.21,24.4,301600.0,16.7546,16.8582,16.7132,16.8444,301600.0
2010-02-19 10:30:00,24.4,24.52,24.36,24.45,247800.0,16.8444,16.9272,16.8168,16.8789,247800.0
2010-02-19 11:00:00,24.46,24.65,24.45,24.61,446400.0,16.8858,17.017,16.8789,16.9894,446400.0
2010-02-19 11:30:00,24.61,24.65,24.55,24.59,204200.0,16.9894,17.017,16.9479,16.9755,204200.0
2010-02-19 12:00:00,24.59,24.63,24.53,24.55,229400.0,16.9755,17.0032,16.9341,16.9479,229400.0
2010-02-19 12:30:00,24.55,24.64,24.54,24.64,215800.0,16.9479,17.0101,16.941,17.0101,215800.0
2010-02-19 13:00:00,24.64,24.64,24.55,24.55,167800.0,17.0101,17.0101,16.9479,16.9479,167800.0
2010-02-19 13:30:00,24.55,24.57,24.47,24.49,250000.0,16.9479,16.9617,16.8927,16.9065,250000.0
2010-02-19 14:00:00,24.49,24.52,24.37,24.39,560600.0,16.9065,16.9272,16.8237,16.8375,560600.0
2010-02-19 14:30:00,24.39,24.46,24.36,24.42,392800.0,16.8375,16.8858,16.8168,16.8582,392800.0
2010-02-19 15:00:00,24.42,24.47,24.38,24.42,318200.0,16.8582,16.8927,16.8306,16.8582,318200.0
2010-02-19 15:30:00,24.42,24.58,24.42,24.51,1452800.0,16.8582,16.9686,16.8582,16.9203,1452800.0
2010-02-22 09:30:00,24.64,24.69,24.53,24.59,544200.0,17.0101,17.0446,16.9341,16.9755,544200.0
2010-02-22 10:00:00,24.59,24.61,24.5,24.53,384800.0,16.9755,16.9894,16.9134,16.9341,384800.0
2010-02-22 10:30:00,24.53,24.6,24.44,24.47,453400.0,16.9341,16.9824,16.872,16.8927,453400.0
2010-02-22 11:00:00,24.48,24.5,24.4,24.45,253200.0,16.8996,16.9134,16.8444,16.8789,253200.0
2010-02-22 11:30:00,24.45,24.5,24.41,24.5,416800.0,16.8789,16.9134,16.8513,16.9134,416800.0
2010-02-22 12:00:00,24.5,24.56,24.49,24.54,280000.0,16.9134,16.9548,16.9065,16.941,280000.0
2010-02-22 12:30:00,24.54,24.58,24.52,24.52,280400.0,16.941,16.9686,16.9272,16.9272,280400.0
2010-02-22 13:00:00,24.52,24.54,24.47,24.5,185800.0,16.9272,16.941,16.8927,16.9134,185800.0
2010-02-22 13:30:00,24.5,24.56,24.49,24.53,165200.0,16.9134,16.9548,16.9065,16.9341,165200.0
2010-02-22 14:00:00,24.54,24.56,24.46,24.5,478800.0,16.941,16.9548,16.8858,16.9134,478800.0
2010-02-22 14:30:00,24.5,24.55,24.49,24.54,300400.0,16.9134,16.9479,16.9065,16.941,300400.0
2010-02-22 15:00:00,24.53,24.63,24.5,24.63,396400.0,16.9341,17.0032,16.9134,17.0032,396400.0
2010-02-22 15:30:00,24.63,24.64,24.51,24.54,1058000.0,17.0032,17.0101,16.9203,16.941,1058000.0
2010-02-23 09:30:00,24.6,24.68,24.42,24.65,512000.0,16.9824,17.0377,16.8582,17.017,512000.0
2010-02-23 10:00:00,24.65,24.68,24.24,24.35,610800.0,17.017,17.0377,16.7339,16.8099,610800.0
2010-02-23 10:30:00,24.34,24.35,24.21,24.3,368800.0,16.803,16.8099,16.7132,16.7753,368800.0
2010-02-23 11:00:00,24.31,24.35,24.17,24.25,252400.0,16.7822,16.8099,16.6856,16.7408,252400.0
2010-02-23 11:30:00,24.25,24.3,24.2,24.2,262000.0,16.7408,16.7753,16.7063,16.7063,262000.0
2010-02-23 12:00:00,24.2,24.24,24.08,24.1,250600.0,16.7063,16.7339,16.6235,16.6373,250600.0
2010-02-23 12:30:00,24.1,24.12,24.03,24.08,189000.0,16.6373,16.6511,16.589,16.6235,189000.0
2010-02-23 13:00:00,24.07,24.18,24.06,24.14,198000.0,16.6166,16.6925,16.6097,16.6649,198000.0
2010-02-23 13:30:00,24.14,24.14,23.91,23.92,596800.0,16.6649,16.6649,16.5061,16.513,596800.0
2010-02-23 14:00:00,23.92,24.11,23.9,24.1,516000.0,16.513,16.6442,16.4992,16.6373,516000.0
2010-02-23 14:30:00,24.1,24.2,24.05,24.18,323600.0,16.6373,16.7063,16.6028,16.6925,323600.0
2010-02-23 15:00:00,24.17,24.22,24.11,24.2,382600.0,16.6856,16.7201,16.6442,16.7063,382600.0
2010-02-23 15:30:00,24.2,24.2,24.04,24.09,867600.0,16.7063,16.7063,16.5959,16.6304,867600.0
2010-02-24 09:30:00,24.12,24.37,24.12,24.32,369600.0,16.6511,16.8237,16.6511,16.7892,369600.0
2010-02-24 10:00:00,24.31,24.41,24.25,24.31,544600.0,16.7822,16.8513,16.7408,16.7822,544600.0
2010-02-24 10:30:00,24.3,24.52,24.28,24.49,372400.0,16.7753,16.9272,16.7615,16.9065,372400.0
2010-02-24 11:00:00,24.49,24.55,24.46,24.55,280400.0,16.9065,16.9479,16.8858,16.9479,280400.0
2010-02-24 11:30:00,24.55,24.56,24.5,24.53,159000.0,16.9479,16.9548,16.9134,16.9341,159000.0
2010-02-24 12:00:00,24.54,24.55,24.46,24.53,144400.0,16.941,16.9479,16.8858,16.9341,144400.0
2010-02-24 12:30:00,24.53,24.55,24.49,24.55,180600.0,16.9341,16.9479,16.9065,16.9479,180600.0
2010-02-24 13:00:00,24.55,24.63,24.5,24.57,205800.0,16.9479,17.0032,16.9134,16.9617,205800.0
2010-02-24 13:30:00,24.56,24.57,24.52,24.56,186600.0,16.9548,16.9617,16.9272,16.9548,186600.0
2010-02-24 14:00:00,24.56,24.57,24.46,24.47,226600.0,16.9548,16.9617,16.8858,16.8927,226600.0
2010-02-24 14:30:00,24.46,24.46,24.35,24.39,256600.0,16.8858,16.8858,16.8099,16.8375,256600.0
2010-02-24 15:00:00,24.39,24.49,24.39,24.46,298400.0,16.8375,16.9065,16.8375,16.8858,298400.0
2010-02-24 15:30:00,24.47,24.53,24.42,24.5,935800.0,16.8927,16.9341,16.8582,16.9134,935800.0
2010-02-25 09:30:00,24.2,24.21,23.98,24.15,676400.0,16.7063,16.7132,16.5544,16.6718,676400.0
2010-02-25 10:00:00,24.15,24.27,24.08,24.21,388200.0,16.6718,16.7546,16.6235,16.7132,388200.0
2010-02-25 10:30:00,24.21,24.25,24.14,24.18,302000.0,16.7132,16.7408,16.6649,16.6925,302000.0
2010-02-25 11:00:00,24.18,24.24,24.16,24.19,392400.0,16.6925,16.7339,16.6787,16.6994,392400.0
2010-02-25 11:30:00,24.19,24.28,24.18,24.25,477200.0,16.6994,16.7615,16.6925,16.7408,477200.0
2010-02-25 12:00:00,24.25,24.35,24.23,24.29,333400.0,16.7408,16.8099,16.727,16.7684,333400.0
2010-02-25 12:30:00,24.29,24.35,24.27,24.31,170000.0,16.7684,16.8099,16.7546,16.7822,170000.0
2010-02-25 13:00:00,24.31,24.35,24.28,24.33,142000.0,16.7822,16.8099,16.7615,16.7961,142000.0
2010-02-25 13:30:00,24.33,24.44,24.29,24.41,271400.0,16.7961,16.872,16.7684,16.8513,271400.0
2010-02-25 14:00:00,24.42,24.5,24.39,24.39,303600.0,16.8582,16.9134,16.8375,16.8375,303600.0
2010-02-25 14:30:00,24.39,24.43,24.37,24.43,205400.0,16.8375,16.8651,16.8237,16.8651,205400.0
2010-02-25 15:00:00,24.43,24.6,24.41,24.6,454000.0,16.8651,16.9824,16.8513,16.9824,454000.0
2010-02-25 15:30:00,24.59,24.63,24.51,24.61,1053000.0,16.9755,17.0032,16.9203,16.9894,1053000.0
2010-02-26 09:30:00,24.58,24.72,24.47,24.57,374400.0,16.9686,17.0653,16.8927,16.9617,374400.0
2010-02-26 10:00:00,24.57,24.64,24.42,24.59,364000.0,16.9617,17.0101,16.8582,16.9755,364000.0
2010-02-26 10:30:00,24.59,24.72,24.59,24.63,300600.0,16.9755,17.0653,16.9755,17.0032,300600.0
2010-02-26 11:00:00,24.62,24.65,24.55,24.57,233000.0,16.9963,17.017,16.9479,16.9617,233000.0
2010-02-26 11:30:00,24.56,24.62,24.54,24.55,198800.0,16.9548,16.9963,16.941,16.9479,198800.0
2010-02-26 12:00:00,24.54,24.55,24.45,24.49,243600.0,16.941,16.9479,16.8789,16.9065,243600.0
2010-02-26 12:30:00,24.49,24.52,24.46,24.47,197200.0,16.9065,16.9272,16.8858,16.8927,197200.0
2010-02-26 13:00:00,24.47,24.61,24.46,24.6,183200.0,16.8927,16.9894,16.8858,16.9824,183200.0
2010-02-26 13:30:00,24.6,24.71,24.59,24.66,268800.0,16.9824,17.0584,16.9755,17.0239,268800.0
2010-02-26 14:00:00,24.67,24.73,24.66,24.69,236800.0,17.0308,17.0722,17.0239,17.0446,236800.0
2010-02-26 14:30:00,24.69,24.71,24.64,24.7,207800.0,17.0446,17.0584,17.0101,17.0515,207800.0
2010-02-26 15:00:00,24.71,24.75,24.66,24.75,435800.0,17.0584,17.086,17.0239,17.086,435800.0
2010-02-26 15:30:00,24.75,24.77,24.68,24.7,860200.0,17.086,17.0998,17.0377,17.0515,860200.0
2010-03-01 09:30:00,24.83,24.99,24.81,24.84,492200.0,17.1412,17.2517,17.1274,17.1481,492200.0
2010-03-01 10:00:00,24.84,24.99,24.82,24.89,450600.0,17.1481,17.2517,17.1343,17.1826,450600.0
2010-03-01 10:30:00,24.88,24.9,24.77,24.81,293200.0,17.1757,17.1896,17.0998,17.1274,293200.0
2010-03-01 11:00:00,24.8,24.89,24.79,24.83,196400.0,17.1205,17.1826,17.1136,17.1412,196400.0
2010-03-01 11:30:00,24.83,24.96,24.83,24.96,335200.0,17.1412,17.231,17.1412,17.231,335200.0
2010-03-01 12:00:00,24.96,25.0,24.92,24.99,263600.0,17.231,17.2586,17.2034,17.2517,263600.0
2010-03-01 12:30:00,24.98,25.0,24.89,24.92,260400.0,17.2448,17.2586,17.1826,17.2034,260400.0
2010-03-01 13:00:00,24.92,25.0,24.88,25.0,230400.0,17.2034,17.2586,17.1757,17.2586,230400.0
2010-03-01 13:30:00,25.0,25.0,24.98,25.0,340800.0,17.2586,17.2586,17.2448,17.2586,340800.0
2010-03-01 14:00:00,25.0,25.02,24.93,24.97,544400.0,17.2586,17.2724,17.2103,17.2379,544400.0
2010-03-01 14:30:00,24.97,25.0,24.94,24.98,343000.0,17.2379,17.2586,17.2172,17.2448,343000.0
2010-03-01 15:00:00,24.97,24.99,24.9,24.96,460400.0,17.2379,17.2517,17.1896,17.231,460400.0
2010-03-01 15:30:00,24.96,25.01,24.94,24.99,865800.0,17.231,17.2655,17.2172,17.2517,865800.0
2010-03-02 09:30:00,25.09,25.1,24.86,24.94,420800.0,17.3207,17.3276,17.1619,17.2172,420800.0
2010-03-02 10:00:00,24.94,25.05,24.94,24.97,525400.0,17.2172,17.2931,17.2172,17.2379,525400.0
2010-03-02 10:30:00,24.98,25.13,24.97,25.08,360400.0,17.2448,17.3483,17.2379,17.3138,360400.0
2010-03-02 11:00:00,25.08,25.16,25.07,25.12,188600.0,17.3138,17.369,17.3069,17.3414,188600.0
2010-03-02 11:30:00,25.13,25.18,25.09,25.12,133400.0,17.3483,17.3828,17.3207,17.3414,133400.0
2010-03-02 12:00:00,25.11,25.16,25.09,25.12,156800.0,17.3345,17.369,17.3207,17.3414,156800.0
2010-03-02 12:30:00,25.13,25.13,25.06,25.06,165800.0,17.3483,17.3483,17.3,17.3,165800.0
2010-03-02 13:00:00,25.07,25.1,25.07,25.09,105800.0,17.3069,17.3276,17.3069,17.3207,105800.0
2010-03-02 13:30:00,25.09,25.17,25.06,25.16,115600.0,17.3207,17.3759,17.3,17.369,115600.0
2010-03-02 14:00:00,25.16,25.17,25.1,25.11,184800.0,17.369,17.3759,17.3276,17.3345,184800.0
2010-03-02 14:30:00,25.11,25.16,25.06,25.11,306200.0,17.3345,17.369,17.3,17.3345,306200.0
2010-03-02 15:00:00,25.11,25.15,25.01,25.02,350400.0,17.3345,17.3621,17.2655,17.2724,350400.0
2010-03-02 15:30:00,25.01,25.04,24.91,24.97,1136600.0,17.2655,17.2862,17.1965,17.2379,1136600.0
2010-03-03 09:30:00,25.01,25.16,25.0,25.11,536400.0,17.2655,17.369,17.2586,17.3345,536400.0
2010-03-03 10:00:00,25.11,25.15,25.04,25.1,360200.0,17.3345,17.3621,17.2862,17.3276,360200.0
2010-03-03 10:30:00,25.1,25.2,25.07,25.17,511400.0,17.3276,17.3967,17.3069,17.3759,511400.0
2010-03-03 11:00:00,25.17,25.21,25.12,25.17,259600.0,17.3759,17.4036,17.3414,17.3759,259600.0
2010-03-03 11:30:00,25.17,25.25,25.15,25.24,247400.0,17.3759,17.4312,17.3621,17.4243,247400.0
2010-03-03 12:00:00,25.24,25.25,25.21,25.22,257000.0,17.4243,17.4312,17.4036,17.4105,257000.0
2010-03-03 12:30:00,25.22,25.25,25.18,25.21,166600.0,17.4105,17.4312,17.3828,17.4036,166600.0
2010-03-03 13:00:00,25.2,25.28,25.18,25.2,167800.0,17.3967,17.4519,17.3828,17.3967,167800.0
2010-03-03 13:30:00,25.21,25.23,25.14,25.17,262800.0,17.4036,17.4174,17.3552,17.3759,262800.0
2010-03-03 14:00:00,25.16,25.17,25.06,25.1,282600.0,17.369,17.3759,17.3,17.3276,282600.0
2010-03-03 14:30:00,25.1,25.14,25.0,25.08,244400.0,17.3276,17.3552,17.2586,17.3138,244400.0
2010-03-03 15:00:00,25.08,25.14,25.06,25.14,384200.0,17.3138,17.3552,17.3,17.3552,384200.0
2010-03-03 15:30:00,25.14,25.19,25.09,25.09,1035000.0,17.3552,17.3898,17.3207,17.3207,1035000.0
2010-03-04 09:30:00,25.16,25.36,25.13,25.27,307800.0,17.369,17.5071,17.3483,17.445,307800.0
2010-03-04 10:00:00,25.26,25.34,25.24,25.29,277400.0,17.4381,17.4933,17.4243,17.4588,277400.0
2010-03-04 10:30:00,25.29,25.29,25.17,25.18,353600.0,17.4588,17.4588,17.3759,17.3828,353600.0
2010-03-04 11:00:00,25.19,25.27,25.18,25.23,326800.0,17.3898,17.445,17.3828,17.4174,326800.0
2010-03-04 11:30:00,25.23,25.25,25.17,25.21,205600.0,17.4174,17.4312,17.3759,17.4036,205600.0
2010-03-04 12:00:00,25.2,25.22,25.16,25.21,152400.0,17.3967,17.4105,17.369,17.4036,152400.0
2010-03-04 12:30:00,25.21,25.21,25.15,25.19,126400.0,17.4036,17.4036,17.3621,17.3898,126400.0
2010-03-04 13:00:00,25.2,25.24,25.17,25.2,420600.0,17.3967,17.4243,17.3759,17.3967,420600.0
2010-03-04 13:30:00,25.2,25.2,25.14,25.18,160800.0,17.3967,17.3967,17.3552,17.3828,160800.0
2010-03-04 14:00:00,25.18,25.23,25.14,25.21,138800.0,17.3828,17.4174,17.3552,17.4036,138800.0
2010-03-04 14:30:00,25.21,25.3,25.18,25.29,394600.0,17.4036,17.4657,17.3828,17.4588,394600.0
2010-03-04 15:00:00,25.29,25.3,25.24,25.3,515000.0,17.4588,17.4657,17.4243,17.4657,515000.0
2010-03-04 15:30:00,25.3,25.31,25.24,25.26,1268600.0,17.4657,17.4726,17.4243,17.4381,1268600.0
2010-03-05 09:30:00,25.5,25.5,25.21,25.33,409600.0,17.6038,17.6038,17.4036,17.4864,409600.0
2010-03-05 10:00:00,25.35,25.46,25.31,25.45,371400.0,17.5002,17.5761,17.4726,17.5692,371400.0
2010-03-05 10:30:00,25.45,25.46,25.36,25.39,374000.0,17.5692,17.5761,17.5071,17.5278,374000.0
2010-03-05 11:00:00,25.4,25.59,25.4,25.58,433000.0,17.5347,17.6659,17.5347,17.659,433000.0
2010-03-05 11:30:00,25.58,25.6,25.53,25.54,146200.0,17.659,17.6728,17.6245,17.6314,146200.0
2010-03-05 12:00:00,25.54,25.59,25.5,25.56,275600.0,17.6314,17.6659,17.6038,17.6452,275600.0
2010-03-05 12:30:00,25.56,25.58,25.52,25.57,120200.0,17.6452,17.659,17.6176,17.6521,120200.0
2010-03-05 13:00:00,25.57,25.63,25.54,25.6,215600.0,17.6521,17.6935,17.6314,17.6728,215600.0
2010-03-05 13:30:00,25.61,25.65,25.59,25.65,169000.0,17.6797,17.7073,17.6659,17.7073,169000.0
2010-03-05 14:00:00,25.65,25.67,25.6,25.64,205400.0,17.7073,17.7211,17.6728,17.7004,205400.0
2010-03-05 14:30:00,25.64,25.75,25.62,25.74,257600.0,17.7004,17.7763,17.6866,17.7694,257600.0
2010-03-05 15:00:00,25.75,25.81,25.65,25.67,413200.0,17.7763,17.8178,17.7073,17.7211,413200.0
2010-03-05 15:30:00,25.67,25.75,25.66,25.74,1175400.0,17.7211,17.7763,17.7142,17.7694,1175400.0
2010-03-08 09:30:00,25.81,26.0,25.75,25.99,771200.0,17.8178,17.9489,17.7763,17.942,771200.0
2010-03-08 10:00:00,25.99,26.0,25.92,25.92,492600.0,17.942,17.9489,17.8937,17.8937,492600.0
2010-03-08 10:30:00,25.92,25.96,25.82,25.95,286800.0,17.8937,17.9213,17.8247,17.9144,286800.0
2010-03-08 11:00:00,25.95,25.97,25.86,25.87,319000.0,17.9144,17.9282,17.8523,17.8592,319000.0
2010-03-08 11:30:00,25.87,25.9,25.85,25.86,152400.0,17.8592,17.8799,17.8454,17.8523,152400.0
2010-03-08 12:00:00,25.86,25.88,25.84,25.85,120000.0,17.8523,17.8661,17.8385,17.8454,120000.0
2010-03-08 12:30:00,25.85,25.86,25.78,25.85,125200.0,17.8454,17.8523,17.7971,17.8454,125200.0
2010-03-08 13:00:00,25.85,25.88,25.79,25.81,169400.0,17.8454,17.8661,17.804,17.8178,169400.0
2010-03-08 13:30:00,25.82,25.91,25.82,25.89,224800.0,17.8247,17.8868,17.8247,17.873,224800.0
2010-03-08 14:00:00,25.89,25.91,25.8,25.87,222600.0,17.873,17.8868,17.8109,17.8592,222600.0
2010-03-08 14:30:00,25.87,25.88,25.81,25.82,210200.0,17.8592,17.8661,17.8178,17.8247,210200.0
2010-03-08 15:00:00,25.83,25.86,25.78,25.86,337200.0,17.8316,17.8523,17.7971,17.8523,337200.0
2010-03-08 15:30:00,25.86,25.87,25.8,25.82,688200.0,17.8523,17.8592,17.8109,17.8247,688200.0
2010-03-09 09:30:00,25.77,25.84,25.61,25.68,344200.0,17.7902,17.8385,17.6797,17.728,344200.0
2010-03-09 10:00:00,25.7,25.78,25.61,25.61,421600.0,17.7418,17.7971,17.6797,17.6797,421600.0
2010-03-09 10:30:00,25.61,25.67,25.58,25.66,285800.0,17.6797,17.7211,17.659,17.7142,285800.0
2010-03-09 11:00:00,25.66,25.72,25.61,25.68,169000.0,17.7142,17.7556,17.6797,17.728,169000.0
2010-03-09 11:30:00,25.66,25.76,25.63,25.72,176000.0,17.7142,17.7832,17.6935,17.7556,176000.0
2010-03-09 12:00:00,25.74,25.81,25.68,25.78,211400.0,17.7694,17.8178,17.728,17.7971,211400.0
2010-03-09 12:30:00,25.79,25.79,25.69,25.75,166800.0,17.804,17.804,17.7349,17.7763,166800.0
2010-03-09 13:00:00,25.74,25.79,25.68,25.71,313400.0,17.7694,17.804,17.728,17.7487,313400.0
2010-03-09 13:30:00,25.71,25.71,25.61,25.68,277600.0,17.7487,17.7487,17.6797,17.728,277600.0
2010-03-09 14:00:00,25.68,25.75,25.65,25.71,198000.0,17.728,17.7763,17.7073,17.7487,198000.0
2010-03-09 14:30:00,25.72,25.72,25.61,25.61,284400.0,17.7556,17.7556,17.6797,17.6797,284400.0
2010-03-09 15:00:00,25.63,25.67,25.46,25.52,398200.0,17.6935,17.7211,17.5761,17.6176,398200.0
2010-03-09 15:30:00,25.52,25.67,25.5,25.6,940200.0,17.6176,17.7211,17.6038,17.6728,940200.0
2010-03-10 09:30:00,25.73,25.73,25.54,25.68,229000.0,17.7625,17.7625,17.6314,17.728,229000.0
2010-03-10 10:00:00,25.67,25.98,25.63,25.96,879400.0,17.7211,17.9351,17.6935,17.9213,879400.0
2010-03-10 10:30:00,25.97,26.16,25.96,26.15,814400.0,17.9282,18.0594,17.9213,18.0525,814400.0
2010-03-10 11:00:00,26.15,26.24,26.13,26.22,455400.0,18.0525,18.1146,18.0387,18.1008,455400.0
2010-03-10 11:30:00,26.22,26.24,26.1,26.14,326800.0,18.1008,18.1146,18.018,18.0456,326800.0
2010-03-10 12:00:00,26.14,26.16,25.93,25.93,348200.0,18.0456,18.0594,17.9006,17.9006,348200.0
2010-03-10 12:30:00,25.93,26.05,25.89,25.99,210000.0,17.9006,17.9834,17.873,17.942,210000.0
2010-03-10 13:00:00,25.99,26.01,25.92,25.93,206800.0,17.942,17.9558,17.8937,17.9006,206800.0
2010-03-10 13:30:00,25.93,25.98,25.91,25.95,177600.0,17.9006,17.9351,17.8868,17.9144,177600.0
2010-03-10 14:00:00,25.95,26.16,25.94,26.15,334200.0,17.9144,18.0594,17.9075,18.0525,334200.0
2010-03-10 14:30:00,26.15,26.25,26.13,26.14,491600.0,18.0525,18.1215,18.0387,18.0456,491600.0
2010-03-10 15:00:00,26.14,26.25,26.13,26.16,1061000.0,18.0456,18.1215,18.0387,18.0594,1061000.0
2010-03-10 15:30:00,26.16,26.25,26.1,26.23,1352400.0,18.0594,18.1215,18.018,18.1077,1352400.0
2010-03-11 09:30:00,26.14,26.25,26.08,26.08,417600.0,18.0456,18.1215,18.0042,18.0042,417600.0
2010-03-11 10:00:00,26.09,26.18,26.06,26.07,277800.0,18.0111,18.0732,17.9904,17.9973,277800.0
2010-03-11 10:30:00,26.07,26.16,26.06,26.08,466800.0,17.9973,18.0594,17.9904,18.0042,466800.0
2010-03-11 11:00:00,26.08,26.12,26.0,26.1,593600.0,18.0042,18.0318,17.9489,18.018,593600.0
2010-03-11 11:30:00,26.1,26.12,26.02,26.1,238000.0,18.018,18.0318,17.9627,18.018,238000.0
2010-03-11 12:00:00,26.1,26.11,25.98,25.99,281400.0,18.018,18.0249,17.9351,17.942,281400.0
2010-03-11 12:30:00,26.0,26.01,25.96,25.98,219400.0,17.9489,17.9558,17.9213,17.9351,219400.0
2010-03-11 13:00:00,25.98,26.04,25.97,26.02,140000.0,17.9351,17.9765,17.9282,17.9627,140000.0
2010-03-11 13:30:00,26.02,26.09,25.99,26.08,189400.0,17.9627,18.0111,17.942,18.0042,189400.0
2010-03-11 14:00:00,26.09,26.09,25.96,26.03,242400.0,18.0111,18.0111,17.9213,17.9696,242400.0
2010-03-11 14:30:00,26.03,26.06,26.02,26.04,212000.0,17.9696,17.9904,17.9627,17.9765,212000.0
2010-03-11 15:00:00,26.04,26.19,26.03,26.18,303400.0,17.9765,18.0801,17.9696,18.0732,303400.0
2010-03-11 15:30:00,26.18,26.32,26.16,26.32,1036400.0,18.0732,18.1698,18.0594,18.1698,1036400.0
2010-03-12 09:30:00,26.45,26.5,26.35,26.42,394600.0,18.2596,18.2941,18.1906,18.2389,394600.0
2010-03-12 10:00:00,26.43,26.43,26.21,26.24,326600.0,18.2458,18.2458,18.0939,18.1146,326600.0
2010-03-12 10:30:00,26.24,26.28,26.14,26.14,249400.0,18.1146,18.1422,18.0456,18.0456,249400.0
2010-03-12 11:00:00,26.15,26.27,26.13,26.23,161000.0,18.0525,18.1353,18.0387,18.1077,161000.0
2010-03-12 11:30:00,26.23,26.29,26.22,26.28,107600.0,18.1077,18.1491,18.1008,18.1422,107600.0
2010-03-12 12:00:00,26.28,26.35,26.24,26.33,85200.0,18.1422,18.1906,18.1146,18.1767,85200.0
2010-03-12 12:30:00,26.33,26.34,26.23,26.25,110400.0,18.1767,18.1836,18.1077,18.1215,110400.0
2010-03-12 13:00:00,26.25,26.31,26.24,26.27,71800.0,18.1215,18.1629,18.1146,18.1353,71800.0
2010-03-12 13:30:00,26.27,26.3,26.25,26.29,120200.0,18.1353,18.156,18.1215,18.1491,120200.0
2010-03-12 14:00:00,26.29,26.35,26.27,26.3,172200.0,18.1491,18.1906,18.1353,18.156,172200.0
2010-03-12 14:30:00,26.3,26.33,26.27,26.29,507200.0,18.156,18.1767,18.1353,18.1491,507200.0
2010-03-12 15:00:00,26.29,26.32,26.23,26.28,422600.0,18.1491,18.1698,18.1077,18.1422,422600.0
2010-03-12 15:30:00,26.28,26.39,26.26,26.35,763400.0,18.1422,18.2182,18.1284,18.1906,763400.0
2010-03-15 09:30:00,26.25,26.43,26.2,26.36,242400.0,18.1215,18.2458,18.087,18.1975,242400.0
2010-03-15 10:00:00,26.36,26.48,26.31,26.46,308200.0,18.1975,18.2803,18.1629,18.2665,308200.0
2010-03-15 10:30:00,26.46,26.49,26.4,26.43,264800.0,18.2665,18.2872,18.2251,18.2458,264800.0
2010-03-15 11:00:00,26.43,26.46,26.2,26.27,358800.0,18.2458,18.2665,18.087,18.1353,358800.0
2010-03-15 11:30:00,26.27,26.35,26.25,26.35,193800.0,18.1353,18.1906,18.1215,18.1906,193800.0
2010-03-15 12:00:00,26.35,26.36,26.27,26.32,160200.0,18.1906,18.1975,18.1353,18.1698,160200.0
2010-03-15 12:30:00,26.32,26.35,26.3,26.32,93400.0,18.1698,18.1906,18.156,18.1698,93400.0
2010-03-15 13:00:00,26.31,26.32,26.25,26.26,133200.0,18.1629,18.1698,18.1215,18.1284,133200.0
2010-03-15 13:30:00,26.26,26.28,26.18,26.2,256200.0,18.1284,18.1422,18.0732,18.087,256200.0
2010-03-15 14:00:00,26.2,26.2,26.13,26.19,247000.0,18.087,18.087,18.0387,18.0801,247000.0
2010-03-15 14:30:00,26.18,26.24,26.14,26.23,687400.0,18.0732,18.1146,18.0456,18.1077,687400.0
2010-03-15 15:00:00,26.23,26.34,26.22,26.3,781400.0,18.1077,18.1836,18.1008,18.156,781400.0
2010-03-15 15:30:00,26.31,26.45,26.29,26.4,856200.0,18.1629,18.2596,18.1491,18.2251,856200.0
2010-03-16 09:30:00,26.49,26.5,26.38,26.45,336800.0,18.2872,18.2941,18.2113,18.2596,336800.0
2010-03-16 10:00:00,26.46,26.5,26.43,26.49,189600.0,18.2665,18.2941,18.2458,18.2872,189600.0
2010-03-16 10:30:00,26.5,26.63,26.49,26.61,391400.0,18.2941,18.3838,18.2872,18.37,391400.0
2010-03-16 11:00:00,26.61,26.75,26.6,26.74,379400.0,18.37,18.4667,18.3631,18.4598,379400.0
2010-03-16 11:30:00,26.75,26.79,26.73,26.74,282800.0,18.4667,18.4943,18.4529,18.4598,282800.0
2010-03-16 12:00:00,26.74,26.74,26.7,26.72,138400.0,18.4598,18.4598,18.4322,18.446,138400.0
2010-03-16 12:30:00,26.72,26.75,26.66,26.75,204800.0,18.446,18.4667,18.4046,18.4667,204800.0
2010-03-16 13:00:00,26.74,26.77,26.71,26.72,186200.0,18.4598,18.4805,18.4391,18.446,186200.0
2010-03-16 13:30:00,26.71,26.74,26.68,26.7,229800.0,18.4391,18.4598,18.4184,18.4322,229800.0
2010-03-16 14:00:00,26.69,26.84,26.64,26.78,279200.0,18.4253,18.5288,18.3907,18.4874,279200.0
2010-03-16 14:30:00,26.77,26.82,26.67,26.81,246800.0,18.4805,18.515,18.4115,18.5081,246800.0
2010-03-16 15:00:00,26.81,26.88,26.75,26.85,291800.0,18.5081,18.5564,18.4667,18.5357,291800.0
2010-03-16 15:30:00,26.86,26.88,26.79,26.86,798400.0,18.5426,18.5564,18.4943,18.5426,798400.0
2010-03-17 09:30:00,27.04,27.26,26.93,27.25,499000.0,18.6669,18.8188,18.5909,18.8119,499000.0
2010-03-17 10:00:00,27.25,27.32,27.16,27.16,324200.0,18.8119,18.8602,18.7497,18.7497,324200.0
2010-03-17 10:30:00,27.15,27.25,27.15,27.24,202000.0,18.7428,18.8119,18.7428,18.805,202000.0
2010-03-17 11:00:00,27.24,27.29,27.21,27.28,309200.0,18.805,18.8395,18.7842,18.8326,309200.0
2010-03-17 11:30:00,27.29,27.41,27.28,27.4,343200.0,18.8395,18.9223,18.8326,18.9154,343200.0
2010-03-17 12:00:00,27.41,27.49,27.4,27.42,440200.0,18.9223,18.9775,18.9154,18.9292,440200.0
2010-03-17 12:30:00,27.42,27.47,27.4,27.41,185000.0,18.9292,18.9637,18.9154,18.9223,185000.0
2010-03-17 13:00:00,27.41,27.46,27.39,27.45,165200.0,18.9223,18.9568,18.9085,18.9499,165200.0
2010-03-17 13:30:00,27.45,27.5,27.43,27.47,335200.0,18.9499,18.9844,18.9361,18.9637,335200.0
2010-03-17 14:00:00,27.47,27.49,27.42,27.45,256200.0,18.9637,18.9775,18.9292,18.9499,256200.0
2010-03-17 14:30:00,27.44,27.45,27.25,27.25,379200.0,18.943,18.9499,18.8119,18.8119,379200.0
2010-03-17 15:00:00,27.25,27.36,27.17,27.21,396400.0,18.8119,18.8878,18.7566,18.7842,396400.0
2010-03-17 15:30:00,27.21,27.32,27.18,27.32,1026000.0,18.7842,18.8602,18.7635,18.8602,1026000.0
2010-03-18 09:30:00,27.36,27.39,27.2,27.3,528600.0,18.8878,18.9085,18.7773,18.8464,528600.0
2010-03-18 10:00:00,27.3,27.38,27.25,27.26,475400.0,18.8464,18.9016,18.8119,18.8188,475400.0
2010-03-18 10:30:00,27.25,27.33,27.2,27.33,265000.0,18.8119,18.8671,18.7773,18.8671,265000.0
2010-03-18 11:00:00,27.33,27.38,27.31,27.37,328600.0,18.8671,18.9016,18.8533,18.8947,328600.0
2010-03-18 11:30:00,27.36,27.39,27.29,27.36,445400.0,18.8878,18.9085,18.8395,18.8878,445400.0
2010-03-18 12:00:00,27.36,27.39,27.25,27.39,246800.0,18.8878,18.9085,18.8119,18.9085,246800.0
2010-03-18 12:30:00,27.38,27.39,27.31,27.34,125600.0,18.9016,18.9085,18.8533,18.874,125600.0
2010-03-18 13:00:00,27.34,27.39,27.34,27.37,99200.0,18.874,18.9085,18.874,18.8947,99200.0
2010-03-18 13:30:00,27.36,27.39,27.26,27.3,134200.0,18.8878,18.9085,18.8188,18.8464,134200.0
2010-03-18 14:00:00,27.3,27.34,27.29,27.33,208800.0,18.8464,18.874,18.8395,18.8671,208800.0
2010-03-18 14:30:00,27.33,27.37,27.28,27.33,269600.0,18.8671,18.8947,18.8326,18.8671,269600.0
2010-03-18 15:00:00,27.33,27.39,27.31,27.36,333200.0,18.8671,18.9085,18.8533,18.8878,333200.0
2010-03-18 15:30:00,27.36,27.42,27.34,27.38,852200.0,18.8878,18.9292,18.874,18.9016,852200.0
2010-03-19 09:30:00,27.55,27.6,27.45,27.46,1955800.0,19.019,19.0535,18.9499,18.9568,1955800.0
2010-03-19 10:00:00,27.46,27.52,27.35,27.38,563200.0,18.9568,18.9983,18.8809,18.9016,563200.0
2010-03-19 10:30:00,27.38,27.43,27.32,27.36,325000.0,18.9016,18.9361,18.8602,18.8878,325000.0
2010-03-19 11:00:00,27.36,27.38,27.25,27.28,420400.0,18.8878,18.9016,18.8119,18.8326,420400.0
2010-03-19 11:30:00,27.28,27.32,27.25,27.29,234800.0,18.8326,18.8602,18.8119,18.8395,234800.0
2010-03-19 12:00:00,27.29,27.33,27.18,27.2,217800.0,18.8395,18.8671,18.7635,18.7773,217800.0
2010-03-19 12:30:00,27.2,27.24,27.16,27.18,201800.0,18.7773,18.805,18.7497,18.7635,201800.0
2010-03-19 13:00:00,27.19,27.24,27.17,27.22,171600.0,18.7704,18.805,18.7566,18.7911,171600.0
2010-03-19 13:30:00,27.22,27.22,27.14,27.21,246200.0,18.7911,18.7911,18.7359,18.7842,246200.0
2010-03-19 14:00:00,27.21,27.25,27.17,27.25,148800.0,18.7842,18.8119,18.7566,18.8119,148800.0
2010-03-19 14:30:00,27.25,27.25,27.15,27.17,155600.0,18.8119,18.8119,18.7428,18.7566,155600.0
2010-03-19 15:00:00,27.17,27.23,27.15,27.18,237200.0,18.7566,18.7981,18.7428,18.7635,237200.0
2010-03-19 15:30:00,27.18,27.19,27.03,27.06,1398800.0,18.7635,18.7704,18.66,18.6807,1398800.0
2010-03-22 09:30:00,26.75,26.78,26.53,26.66,572400.0,18.4667,18.4874,18.3148,18.4046,572400.0
2010-03-22 10:00:00,26.66,26.85,26.64,26.81,373400.0,18.4046,18.5357,18.3907,18.5081,373400.0
2010-03-22 10:30:00,26.82,26.87,26.75,26.79,325400.0,18.515,18.5495,18.4667,18.4943,325400.0
2010-03-22 11:00:00,26.78,26.79,26.66,26.7,256600.0,18.4874,18.4943,18.4046,18.4322,256600.0
2010-03-22 11:30:00,26.71,26.71,26.63,26.68,198800.0,18.4391,18.4391,18.3838,18.4184,198800.0
2010-03-22 12:00:00,26.68,26.73,26.64,26.73,181000.0,18.4184,18.4529,18.3907,18.4529,181000.0
2010-03-22 12:30:00,26.73,26.79,26.72,26.77,124200.0,18.4529,18.4943,18.446,18.4805,124200.0
2010-03-22 13:00:00,26.77,26.88,26.75,26.84,243600.0,18.4805,18.5564,18.4667,18.5288,243600.0
2010-03-22 13:30:00,26.84,26.84,26.78,26.79,226200.0,18.5288,18.5288,18.4874,18.4943,226200.0
2010-03-22 14:00:00,26.79,26.79,26.7,26.74,215400.0,18.4943,18.4943,18.4322,18.4598,215400.0
2010-03-22 14:30:00,26.74,26.86,26.74,26.84,200400.0,18.4598,18.5426,18.4598,18.5288,200400.0
2010-03-22 15:00:00,26.84,26.9,26.83,26.85,257000.0,18.5288,18.5702,18.5219,18.5357,257000.0
2010-03-22 15:30:00,26.85,26.93,26.83,26.93,732000.0,18.5357,18.5909,18.5219,18.5909,732000.0
2010-03-23 09:30:00,26.6,26.68,26.36,26.37,989400.0,18.3631,18.4184,18.1975,18.2044,989400.0
2010-03-23 10:00:00,26.37,26.49,26.36,26.45,667000.0,18.2044,18.2872,18.1975,18.2596,667000.0
2010-03-23 10:30:00,26.46,26.49,26.42,26.42,604800.0,18.2665,18.2872,18.2389,18.2389,604800.0
2010-03-23 11:00:00,26.42,26.5,26.31,26.43,840400.0,18.2389,18.2941,18.1629,18.2458,840400.0
2010-03-23 11:30:00,26.43,26.66,26.43,26.64,533800.0,18.2458,18.4046,18.2458,18.3907,533800.0
2010-03-23 12:00:00,26.64,26.68,26.58,26.63,284400.0,18.3907,18.4184,18.3493,18.3838,284400.0
2010-03-23 12:30:00,26.63,26.65,26.55,26.58,258200.0,18.3838,18.3977,18.3286,18.3493,258200.0
2010-03-23 13:00:00,26.58,26.68,26.58,26.65,277000.0,18.3493,18.4184,18.3493,18.3977,277000.0
2010-03-23 13:30:00,26.65,26.68,26.59,26.61,225800.0,18.3977,18.4184,18.3562,18.37,225800.0
2010-03-23 14:00:00,26.6,26.61,26.54,26.58,314800.0,18.3631,18.37,18.3217,18.3493,314800.0
2010-03-23 14:30:00,26.58,26.6,26.54,26.58,295800.0,18.3493,18.3631,18.3217,18.3493,295800.0
2010-03-23 15:00:00,26.58,26.7,26.56,26.7,712000.0,18.3493,18.4322,18.3355,18.4322,712000.0
2010-03-23 15:30:00,26.7,26.77,26.68,26.75,1161800.0,18.4322,18.4805,18.4184,18.4667,1161800.0
2010-03-24 09:30:00,26.71,26.89,26.66,26.81,427800.0,18.4391,18.5633,18.4046,18.5081,427800.0
2010-03-24 10:00:00,26.8,26.94,26.75,26.89,344800.0,18.5012,18.5979,18.4667,18.5633,344800.0
2010-03-24 10:30:00,26.89,26.92,26.84,26.85,280600.0,18.5633,18.584,18.5288,18.5357,280600.0
2010-03-24 11:00:00,26.85,26.88,26.63,26.68,286400.0,18.5357,18.5564,18.3838,18.4184,286400.0
2010-03-24 11:30:00,26.68,26.71,26.6,26.68,196800.0,18.4184,18.4391,18.3631,18.4184,196800.0
2010-03-24 12:00:00,26.68,26.75,26.67,26.73,217400.0,18.4184,18.4667,18.4115,18.4529,217400.0
2010-03-24 12:30:00,26.73,26.83,26.73,26.81,237000.0,18.4529,18.5219,18.4529,18.5081,237000.0
2010-03-24 13:00:00,26.81,26.81,26.71,26.77,356600.0,18.5081,18.5081,18.4391,18.4805,356600.0
2010-03-24 13:30:00,26.77,26.8,26.67,26.72,146200.0,18.4805,18.5012,18.4115,18.446,146200.0
2010-03-24 14:00:00,26.73,26.78,26.7,26.74,172200.0,18.4529,18.4874,18.4322,18.4598,172200.0
2010-03-24 14:30:00,26.74,26.8,26.7,26.78,467600.0,18.4598,18.5012,18.4322,18.4874,467600.0
2010-03-24 15:00:00,26.78,26.87,26.77,26.85,428000.0,18.4874,18.5495,18.4805,18.5357,428000.0
2010-03-24 15:30:00,26.86,26.92,26.83,26.85,880600.0,18.5426,18.584,18.5219,18.5357,880600.0
2010-03-25 09:30:00,27.0,27.07,26.9,26.9,371400.0,18.6393,18.6876,18.5702,18.5702,371400.0
2010-03-25 10:00:00,26.92,26.97,26.83,26.89,316600.0,18.584,18.6186,18.5219,18.5633,316600.0
2010-03-25 10:30:00,26.89,26.97,26.85,26.88,531200.0,18.5633,18.6186,18.5357,18.5564,531200.0
2010-03-25 11:00:00,26.88,26.96,26.86,26.96,566600.0,18.5564,18.6117,18.5426,18.6117,566600.0
2010-03-25 11:30:00,26.96,27.15,26.9,27.13,480400.0,18.6117,18.7428,18.5702,18.729,480400.0
2010-03-25 12:00:00,27.13,27.15,27.05,27.1,198800.0,18.729,18.7428,18.6738,18.7083,198800.0
2010-03-25 12:30:00,27.11,27.15,27.07,27.07,103400.0,18.7152,18.7428,18.6876,18.6876,103400.0
2010-03-25 13:00:00,27.07,27.13,27.03,27.07,104400.0,18.6876,18.729,18.66,18.6876,104400.0
2010-03-25 13:30:00,27.06,27.06,26.88,26.91,255800.0,18.6807,18.6807,18.5564,18.5771,255800.0
2010-03-25 14:00:00,26.91,26.97,26.85,26.87,270200.0,18.5771,18.6186,18.5357,18.5495,270200.0
2010-03-25 14:30:00,26.86,26.91,26.79,26.84,214400.0,18.5426,18.5771,18.4943,18.5288,214400.0
2010-03-25 15:00:00,26.85,26.92,26.83,26.83,370600.0,18.5357,18.584,18.5219,18.5219,370600.0
2010-03-25 15:30:00,26.83,26.83,26.56,26.61,1264800.0,18.5219,18.5219,18.3355,18.37,1264800.0
2010-03-26 09:30:00,26.67,26.84,26.64,26.79,314600.0,18.4115,18.5288,18.3907,18.4943,314600.0
2010-03-26 10:00:00,26.8,27.0,26.79,26.99,211400.0,18.5012,18.6393,18.4943,18.6324,211400.0
2010-03-26 10:30:00,27.0,27.03,26.93,26.98,202200.0,18.6393,18.66,18.5909,18.6255,202200.0
2010-03-26 11:00:00,26.99,27.03,26.97,27.01,221800.0,18.6324,18.66,18.6186,18.6462,221800.0
2010-03-26 11:30:00,27.02,27.03,26.95,26.96,212600.0,18.6531,18.66,18.6048,18.6117,212600.0
2010-03-26 12:00:00,26.96,26.99,26.83,26.85,212400.0,18.6117,18.6324,18.5219,18.5357,212400.0
2010-03-26 12:30:00,26.85,26.86,26.65,26.71,244200.0,18.5357,18.5426,18.3977,18.4391,244200.0
2010-03-26 13:00:00,26.72,26.82,26.61,26.75,300600.0,18.446,18.515,18.37,18.4667,300600.0
2010-03-26 13:30:00,26.75,26.85,26.72,26.72,219000.0,18.4667,18.5357,18.446,18.446,219000.0
2010-03-26 14:00:00,26.72,26.82,26.68,26.76,232400.0,18.446,18.515,18.4184,18.4736,232400.0
2010-03-26 14:30:00,26.75,26.8,26.65,26.69,234200.0,18.4667,18.5012,18.3977,18.4253,234200.0
2010-03-26 15:00:00,26.68,26.8,26.68,26.77,459000.0,18.4184,18.5012,18.4184,18.4805,459000.0
2010-03-26 15:30:00,26.77,26.78,26.66,26.75,1049400.0,18.4805,18.4874,18.4046,18.4667,1049400.0
2010-03-29 09:30:00,26.86,27.0,26.81,26.82,347200.0,18.5426,18.6393,18.5081,18.515,347200.0
2010-03-29 10:00:00,26.82,26.91,26.79,26.86,220000.0,18.515,18.5771,18.4943,18.5426,220000.0
2010-03-29 10:30:00,26.86,26.91,26.8,26.91,345200.0,18.5426,18.5771,18.5012,18.5771,345200.0
2010-03-29 11:00:00,26.91,26.93,26.85,26.86,268000.0,18.5771,18.5909,18.5357,18.5426,268000.0
2010-03-29 11:30:00,26.87,26.87,26.81,26.85,224200.0,18.5495,18.5495,18.5081,18.5357,224200.0
2010-03-29 12:00:00,26.85,26.86,26.77,26.78,162400.0,18.5357,18.5426,18.4805,18.4874,162400.0
2010-03-29 12:30:00,26.79,26.82,26.74,26.78,233000.0,18.4943,18.515,18.4598,18.4874,233000.0
2010-03-29 13:00:00,26.78,26.82,26.77,26.78,197000.0,18.4874,18.515,18.4805,18.4874,197000.0
2010-03-29 13:30:00,26.78,26.82,26.78,26.79,393800.0,18.4874,18.515,18.4874,18.4943,393800.0
2010-03-29 14:00:00,26.79,26.85,26.77,26.82,473800.0,18.4943,18.5357,18.4805,18.515,473800.0
2010-03-29 14:30:00,26.82,26.85,26.78,26.82,314600.0,18.515,18.5357,18.4874,18.515,314600.0
2010-03-29 15:00:00,26.82,26.89,26.8,26.86,290200.0,18.515,18.5633,18.5012,18.5426,290200.0
2010-03-29 15:30:00,26.85,26.86,26.79,26.85,756600.0,18.5357,18.5426,18.4943,18.5357,756600.0
2010-03-30 09:30:00,26.86,26.93,26.74,26.81,315800.0,18.5426,18.5909,18.4598,18.5081,315800.0
2010-03-30 10:00:00,26.82,26.87,26.72,26.77,362600.0,18.515,18.5495,18.446,18.4805,362600.0
2010-03-30 10:30:00,26.76,26.83,26.75,26.77,370200.0,18.4736,18.5219,18.4667,18.4805,370200.0
2010-03-30 11:00:00,26.77,26.8,26.73,26.77,522600.0,18.4805,18.5012,18.4529,18.4805,522600.0
2010-03-30 11:30:00,26.78,26.78,26.68,26.73,158400.0,18.4874,18.4874,18.4184,18.4529,158400.0
2010-03-30 12:00:00,26.72,26.81,26.7,26.8,219800.0,18.446,18.5081,18.4322,18.5012,219800.0
2010-03-30 12:30:00,26.8,26.86,26.79,26.82,384400.0,18.5012,18.5426,18.4943,18.515,384400.0
2010-03-30 13:00:00,26.81,26.82,26.75,26.79,275000.0,18.5081,18.515,18.4667,18.4943,275000.0
2010-03-30 13:30:00,26.79,26.83,26.78,26.8,352800.0,18.4943,18.5219,18.4874,18.5012,352800.0
2010-03-30 14:00:00,26.8,26.84,26.79,26.82,286200.0,18.5012,18.5288,18.4943,18.515,286200.0
2010-03-30 14:30:00,26.82,26.89,26.81,26.86,441000.0,18.515,18.5633,18.5081,18.5426,441000.0
2010-03-30 15:00:00,26.86,26.97,26.85,26.96,567200.0,18.5426,18.6186,18.5357,18.6117,567200.0
2010-03-30 15:30:00,26.95,26.98,26.9,26.91,867000.0,18.6048,18.6255,18.5702,18.5771,867000.0
2010-03-31 09:30:00,26.73,26.91,26.73,26.84,600600.0,18.4529,18.5771,18.4529,18.5288,600600.0
2010-03-31 10:00:00,26.85,26.94,26.84,26.92,564400.0,18.5357,18.5979,18.5288,18.584,564400.0
2010-03-31 10:30:00,26.92,27.03,26.91,27.03,475800.0,18.584,18.66,18.5771,18.66,475800.0
2010-03-31 11:00:00,27.02,27.11,26.99,27.08,428600.0,18.6531,18.7152,18.6324,18.6945,428600.0
2010-03-31 11:30:00,27.07,27.1,27.04,27.04,273800.0,18.6876,18.7083,18.6669,18.6669,273800.0
2010-03-31 12:00:00,27.03,27.12,27.0,27.08,196400.0,18.66,18.7221,18.6393,18.6945,196400.0
2010-03-31 12:30:00,27.09,27.14,27.05,27.06,139000.0,18.7014,18.7359,18.6738,18.6807,139000.0
2010-03-31 13:00:00,27.05,27.06,27.0,27.02,177600.0,18.6738,18.6807,18.6393,18.6531,177600.0
2010-03-31 13:30:00,27.03,27.07,27.0,27.07,136800.0,18.66,18.6876,18.6393,18.6876,136800.0
2010-03-31 14:00:00,27.06,27.12,27.06,27.09,188200.0,18.6807,18.7221,18.6807,18.7014,188200.0
2010-03-31 14:30:00,27.09,27.1,26.96,26.99,237000.0,18.7014,18.7083,18.6117,18.6324,237000.0
2010-03-31 15:00:00,26.98,27.1,26.95,27.1,360000.0,18.6255,18.7083,18.6048,18.7083,360000.0
2010-03-31 15:30:00,27.11,27.16,27.04,27.15,1167800.0,18.7152,18.7497,18.6669,18.7428,1167800.0
2010-04-01 09:30:00,27.36,27.59,27.35,27.45,417400.0,18.8878,19.0466,18.8809,18.9499,417400.0
2010-04-01 10:00:00,27.46,27.52,27.36,27.4,250000.0,18.9568,18.9983,18.8878,18.9154,250000.0
2010-04-01 10:30:00,27.4,27.49,27.36,27.48,374000.0,18.9154,18.9775,18.8878,18.9706,374000.0
2010-04-01 11:00:00,27.48,27.5,27.44,27.49,212000.0,18.9706,18.9844,18.943,18.9775,212000.0
2010-04-01 11:30:00,27.49,27.55,27.48,27.54,205200.0,18.9775,19.019,18.9706,19.0121,205200.0
2010-04-01 12:00:00,27.54,27.58,27.48,27.5,238600.0,19.0121,19.0397,18.9706,18.9844,238600.0
2010-04-01 12:30:00,27.5,27.5,27.45,27.45,206000.0,18.9844,18.9844,18.9499,18.9499,206000.0
2010-04-01 13:00:00,27.45,27.48,27.44,27.47,186000.0,18.9499,18.9706,18.943,18.9637,186000.0
2010-04-01 13:30:00,27.46,27.47,27.32,27.34,223600.0,18.9568,18.9637,18.8602,18.874,223600.0
2010-04-01 14:00:00,27.34,27.35,27.27,27.28,275200.0,18.874,18.8809,18.8257,18.8326,275200.0
2010-04-01 14:30:00,27.28,27.31,27.22,27.28,318800.0,18.8326,18.8533,18.7911,18.8326,318800.0
2010-04-01 15:00:00,27.27,27.28,27.22,27.22,323000.0,18.8257,18.8326,18.7911,18.7911,323000.0
2010-04-01 15:30:00,27.23,27.37,27.22,27.36,928000.0,18.7981,18.8947,18.7911,18.8878,928000.0
2010-04-05 09:30:00,27.54,27.59,27.45,27.49,295400.0,19.0121,19.0466,18.9499,18.9775,295400.0
2010-04-05 10:00:00,27.5,27.5,27.47,27.49,414000.0,18.9844,18.9844,18.9637,18.9775,414000.0
2010-04-05 10:30:00,27.49,27.58,27.47,27.54,474400.0,18.9775,19.0397,18.9637,19.0121,474400.0
2010-04-05 11:00:00,27.54,27.59,27.5,27.58,367000.0,19.0121,19.0466,18.9844,19.0397,367000.0
2010-04-05 11:30:00,27.58,27.61,27.53,27.61,285200.0,19.0397,19.0604,19.0052,19.0604,285200.0
2010-04-05 12:00:00,27.6,27.67,27.59,27.65,133600.0,19.0535,19.1018,19.0466,19.088,133600.0
2010-04-05 12:30:00,27.65,27.66,27.6,27.62,165400.0,19.088,19.0949,19.0535,19.0673,165400.0
2010-04-05 13:00:00,27.63,27.65,27.6,27.64,133800.0,19.0742,19.088,19.0535,19.0811,133800.0
2010-04-05 13:30:00,27.64,27.65,27.56,27.61,115200.0,19.0811,19.088,19.0259,19.0604,115200.0
2010-04-05 14:00:00,27.61,27.68,27.58,27.67,157000.0,19.0604,19.1087,19.0397,19.1018,157000.0
2010-04-05 14:30:00,27.67,27.72,27.66,27.66,207200.0,19.1018,19.1363,19.0949,19.0949,207200.0
2010-04-05 15:00:00,27.66,27.73,27.65,27.69,245200.0,19.0949,19.1432,19.088,19.1156,245200.0
2010-04-05 15:30:00,27.69,27.75,27.66,27.75,821000.0,19.1156,19.157,19.0949,19.157,821000.0
2010-04-06 09:30:00,27.61,27.8,27.56,27.7,290000.0,19.0604,19.1915,19.0259,19.1225,290000.0
2010-04-06 10:00:00,27.7,27.74,27.64,27.67,218800.0,19.1225,19.1501,19.0811,19.1018,218800.0
2010-04-06 10:30:00,27.67,27.72,27.63,27.66,245600.0,19.1018,19.1363,19.0742,19.0949,245600.0
2010-04-06 11:00:00,27.66,27.84,27.64,27.84,380200.0,19.0949,19.2192,19.0811,19.2192,380200.0
2010-04-06 11:30:00,27.83,27.92,27.82,27.88,288400.0,19.2123,19.2744,19.2054,19.2468,288400.0
2010-04-06 12:00:00,27.88,27.94,27.86,27.88,299800.0,19.2468,19.2882,19.233,19.2468,299800.0
2010-04-06 12:30:00,27.88,28.02,27.84,28.01,415800.0,19.2468,19.3434,19.2192,19.3365,415800.0
2010-04-06 13:00:00,28.02,28.06,28.02,28.02,206000.0,19.3434,19.371,19.3434,19.3434,206000.0
2010-04-06 13:30:00,28.02,28.03,27.93,27.94,191600.0,19.3434,19.3503,19.2813,19.2882,191600.0
2010-04-06 14:00:00,27.94,28.05,27.93,28.03,302800.0,19.2882,19.3641,19.2813,19.3503,302800.0
2010-04-06 14:30:00,28.04,28.06,27.92,27.97,485400.0,19.3572,19.371,19.2744,19.3089,485400.0
2010-04-06 15:00:00,27.96,28.01,27.93,27.93,389000.0,19.302,19.3365,19.2813,19.2813,389000.0
2010-04-06 15:30:00,27.93,27.98,27.9,27.98,786200.0,19.2813,19.3158,19.2606,19.3158,786200.0
2010-04-07 09:30:00,27.9,27.9,27.68,27.75,446600.0,19.2606,19.2606,19.1087,19.157,446600.0
2010-04-07 10:00:00,27.77,27.85,27.73,27.8,525600.0,19.1708,19.2261,19.1432,19.1915,525600.0
2010-04-07 10:30:00,27.79,27.79,27.57,27.59,462400.0,19.1846,19.1846,19.0328,19.0466,462400.0
2010-04-07 11:00:00,27.6,27.73,27.56,27.73,440400.0,19.0535,19.1432,19.0259,19.1432,440400.0
2010-04-07 11:30:00,27.74,27.87,27.73,27.86,209400.0,19.1501,19.2399,19.1432,19.233,209400.0
2010-04-07 12:00:00,27.87,27.88,27.81,27.83,154000.0,19.2399,19.2468,19.1985,19.2123,154000.0
2010-04-07 12:30:00,27.84,27.87,27.78,27.83,173800.0,19.2192,19.2399,19.1777,19.2123,173800.0
2010-04-07 13:00:00,27.83,27.86,27.8,27.81,224600.0,19.2123,19.233,19.1915,19.1985,224600.0
2010-04-07 13:30:00,27.82,27.82,27.75,27.75,207200.0,19.2054,19.2054,19.157,19.157,207200.0
2010-04-07 14:00:00,27.75,27.77,27.68,27.7,315600.0,19.157,19.1708,19.1087,19.1225,315600.0
2010-04-07 14:30:00,27.7,27.7,27.62,27.64,583600.0,19.1225,19.1225,19.0673,19.0811,583600.0
2010-04-07 15:00:00,27.64,27.64,27.43,27.54,668800.0,19.0811,19.0811,18.9361,19.0121,668800.0
2010-04-07 15:30:00,27.54,27.65,27.52,27.64,789800.0,19.0121,19.088,18.9983,19.0811,789800.0
2010-04-08 09:30:00,27.5,27.61,27.43,27.57,367000.0,18.9844,19.0604,18.9361,19.0328,367000.0
2010-04-08 10:00:00,27.57,27.67,27.53,27.57,469800.0,19.0328,19.1018,19.0052,19.0328,469800.0
2010-04-08 10:30:00,27.58,27.63,27.57,27.61,420000.0,19.0397,19.0742,19.0328,19.0604,420000.0
2010-04-08 11:00:00,27.61,27.65,27.59,27.6,294000.0,19.0604,19.088,19.0466,19.0535,294000.0
2010-04-08 11:30:00,27.59,27.68,27.59,27.65,285000.0,19.0466,19.1087,19.0466,19.088,285000.0
2010-04-08 12:00:00,27.65,27.78,27.64,27.75,353000.0,19.088,19.1777,19.0811,19.157,353000.0
2010-04-08 12:30:00,27.75,27.83,27.71,27.73,345200.0,19.157,19.2123,19.1294,19.1432,345200.0
2010-04-08 13:00:00,27.73,27.8,27.71,27.79,311200.0,19.1432,19.1915,19.1294,19.1846,311200.0
2010-04-08 13:30:00,27.79,27.82,27.74,27.79,276600.0,19.1846,19.2054,19.1501,19.1846,276600.0
2010-04-08 14:00:00,27.79,27.81,27.75,27.79,285000.0,19.1846,19.1985,19.157,19.1846,285000.0
2010-04-08 14:30:00,27.79,27.83,27.75,27.78,378400.0,19.1846,19.2123,19.157,19.1777,378400.0
2010-04-08 15:00:00,27.78,27.79,27.72,27.73,442600.0,19.1777,19.1846,19.1363,19.1432,442600.0
2010-04-08 15:30:00,27.73,27.77,27.7,27.71,1026800.0,19.1432,19.1708,19.1225,19.1294,1026800.0
2010-04-09 09:30:00,27.77,27.81,27.55,27.6,385200.0,19.1708,19.1985,19.019,19.0535,385200.0
2010-04-09 10:00:00,27.59,27.66,27.53,27.57,805000.0,19.0466,19.0949,19.0052,19.0328,805000.0
2010-04-09 10:30:00,27.56,27.68,27.55,27.6,255000.0,19.0259,19.1087,19.019,19.0535,255000.0
2010-04-09 11:00:00,27.6,27.77,27.57,27.77,166200.0,19.0535,19.1708,19.0328,19.1708,166200.0
2010-04-09 11:30:00,27.78,27.81,27.73,27.75,141600.0,19.1777,19.1985,19.1432,19.157,141600.0
2010-04-09 12:00:00,27.75,27.77,27.68,27.75,254200.0,19.157,19.1708,19.1087,19.157,254200.0
2010-04-09 12:30:00,27.75,27.75,27.67,27.7,120600.0,19.157,19.157,19.1018,19.1225,120600.0
2010-04-09 13:00:00,27.69,27.73,27.63,27.72,142600.0,19.1156,19.1432,19.0742,19.1363,142600.0
2010-04-09 13:30:00,27.72,27.72,27.63,27.65,98400.0,19.1363,19.1363,19.0742,19.088,98400.0
2010-04-09 14:00:00,27.64,27.72,27.61,27.7,102600.0,19.0811,19.1363,19.0604,19.1225,102600.0
2010-04-09 14:30:00,27.7,27.75,27.67,27.73,211000.0,19.1225,19.157,19.1018,19.1432,211000.0
2010-04-09 15:00:00,27.73,27.8,27.68,27.8,240600.0,19.1432,19.1915,19.1087,19.1915,240600.0
2010-04-09 15:30:00,27.8,27.88,27.77,27.88,566400.0,19.1915,19.2468,19.1708,19.2468,566400.0
2010-04-12 09:30:00,27.96,27.98,27.76,27.81,446000.0,19.302,19.3158,19.1639,19.1985,446000.0
2010-04-12 10:00:00,27.81,27.96,27.81,27.88,205400.0,19.1985,19.302,19.1985,19.2468,205400.0
2010-04-12 10:30:00,27.88,27.89,27.8,27.88,192200.0,19.2468,19.2537,19.1915,19.2468,192200.0
2010-04-12 11:00:00,27.89,27.93,27.81,27.81,121600.0,19.2537,19.2813,19.1985,19.1985,121600.0
2010-04-12 11:30:00,27.81,27.85,27.79,27.83,176400.0,19.1985,19.2261,19.1846,19.2123,176400.0
2010-04-12 12:00:00,27.83,27.87,27.77,27.8,222800.0,19.2123,19.2399,19.1708,19.1915,222800.0
2010-04-12 12:30:00,27.8,27.83,27.78,27.82,123800.0,19.1915,19.2123,19.1777,19.2054,123800.0
2010-04-12 13:00:00,27.82,27.85,27.79,27.81,157600.0,19.2054,19.2261,19.1846,19.1985,157600.0
2010-04-12 13:30:00,27.81,27.83,27.77,27.8,208800.0,19.1985,19.2123,19.1708,19.1915,208800.0
2010-04-12 14:00:00,27.8,27.85,27.79,27.83,261600.0,19.1915,19.2261,19.1846,19.2123,261600.0
2010-04-12 14:30:00,27.83,27.83,27.76,27.79,350800.0,19.2123,19.2123,19.1639,19.1846,350800.0
2010-04-12 15:00:00,27.79,27.81,27.72,27.76,322000.0,19.1846,19.1985,19.1363,19.1639,322000.0
2010-04-12 15:30:00,27.76,27.81,27.73,27.78,1289200.0,19.1639,19.1985,19.1432,19.1777,1289200.0
2010-04-13 09:30:00,27.73,27.8,27.5,27.59,403400.0,19.1432,19.1915,18.9844,19.0466,403400.0
2010-04-13 10:00:00,27.59,27.63,27.42,27.43,249000.0,19.0466,19.0742,18.9292,18.9361,249000.0
2010-04-13 10:30:00,27.45,27.53,27.43,27.49,322000.0,18.9499,19.0052,18.9361,18.9775,322000.0
2010-04-13 11:00:00,27.5,27.5,27.43,27.5,535000.0,18.9844,18.9844,18.9361,18.9844,535000.0
2010-04-13 11:30:00,27.5,27.53,27.42,27.43,298600.0,18.9844,19.0052,18.9292,18.9361,298600.0
2010-04-13 12:00:00,27.43,27.54,27.43,27.54,442200.0,18.9361,19.0121,18.9361,19.0121,442200.0
2010-04-13 12:30:00,27.54,27.65,27.54,27.61,189000.0,19.0121,19.088,19.0121,19.0604,189000.0
2010-04-13 13:00:00,27.61,27.65,27.59,27.61,178200.0,19.0604,19.088,19.0466,19.0604,178200.0
2010-04-13 13:30:00,27.61,27.61,27.57,27.6,290000.0,19.0604,19.0604,19.0328,19.0535,290000.0
2010-04-13 14:00:00,27.6,27.66,27.55,27.62,338800.0,19.0535,19.0949,19.019,19.0673,338800.0
2010-04-13 14:30:00,27.62,27.72,27.61,27.67,295000.0,19.0673,19.1363,19.0604,19.1018,295000.0
2010-04-13 15:00:00,27.67,27.82,27.66,27.81,367200.0,19.1018,19.2054,19.0949,19.1985,367200.0
2010-04-13 15:30:00,27.81,27.81,27.71,27.74,689800.0,19.1985,19.1985,19.1294,19.1501,689800.0
2010-04-14 09:30:00,27.95,27.98,27.8,27.91,344000.0,19.2951,19.3158,19.1915,19.2675,344000.0
2010-04-14 10:00:00,27.9,27.98,27.89,27.98,261200.0,19.2606,19.3158,19.2537,19.3158,261200.0
2010-04-14 10:30:00,27.98,28.1,27.93,28.08,497000.0,19.3158,19.3987,19.2813,19.3848,497000.0
2010-04-14 11:00:00,28.08,28.1,28.02,28.03,304000.0,19.3848,19.3987,19.3434,19.3503,304000.0
2010-04-14 11:30:00,28.02,28.04,27.96,27.99,289200.0,19.3434,19.3572,19.302,19.3227,289200.0
2010-04-14 12:00:00,28.0,28.07,27.99,28.05,215200.0,19.3296,19.3779,19.3227,19.3641,215200.0
2010-04-14 12:30:00,28.04,28.11,28.03,28.1,228800.0,19.3572,19.4056,19.3503,19.3987,228800.0
2010-04-14 13:00:00,28.1,28.18,28.1,28.15,190800.0,19.3987,19.4539,19.3987,19.4332,190800.0
2010-04-14 13:30:00,28.16,28.17,28.11,28.12,138600.0,19.4401,19.447,19.4056,19.4125,138600.0
2010-04-14 14:00:00,28.13,28.16,28.11,28.16,189600.0,19.4194,19.4401,19.4056,19.4401,189600.0
2010-04-14 14:30:00,28.15,28.23,28.14,28.22,222000.0,19.4332,19.4884,19.4263,19.4815,222000.0
2010-04-14 15:00:00,28.23,28.25,28.18,28.24,314400.0,19.4884,19.5022,19.4539,19.4953,314400.0
2010-04-14 15:30:00,28.25,28.27,28.18,28.27,1017400.0,19.5022,19.516,19.4539,19.516,1017400.0
2010-04-15 09:30:00,28.02,28.14,27.63,27.63,617600.0,19.3434,19.4263,19.0742,19.0742,617600.0
2010-04-15 10:00:00,27.62,27.82,27.61,27.75,678800.0,19.0673,19.2054,19.0604,19.157,678800.0
2010-04-15 10:30:00,27.75,27.91,27.75,27.9,363200.0,19.157,19.2675,19.157,19.2606,363200.0
2010-04-15 11:00:00,27.9,27.93,27.86,27.89,417400.0,19.2606,19.2813,19.233,19.2537,417400.0
2010-04-15 11:30:00,27.88,27.93,27.84,27.92,329600.0,19.2468,19.2813,19.2192,19.2744,329600.0
2010-04-15 12:00:00,27.92,27.92,27.78,27.78,310400.0,19.2744,19.2744,19.1777,19.1777,310400.0
2010-04-15 12:30:00,27.78,27.82,27.71,27.75,251400.0,19.1777,19.2054,19.1294,19.157,251400.0
2010-04-15 13:00:00,27.75,27.87,27.75,27.86,282000.0,19.157,19.2399,19.157,19.233,282000.0
2010-04-15 13:30:00,27.86,27.86,27.82,27.85,168200.0,19.233,19.233,19.2054,19.2261,168200.0
2010-04-15 14:00:00,27.85,27.86,27.79,27.8,296000.0,19.2261,19.233,19.1846,19.1915,296000.0
2010-04-15 14:30:00,27.8,27.82,27.74,27.81,258600.0,19.1915,19.2054,19.1501,19.1985,258600.0
2010-04-15 15:00:00,27.81,27.82,27.64,27.64,678400.0,19.1985,19.2054,19.0811,19.0811,678400.0
2010-04-15 15:30:00,27.64,27.73,27.63,27.73,1454000.0,19.0811,19.1432,19.0742,19.1432,1454000.0
2010-04-16 09:30:00,27.6,27.71,27.48,27.48,935800.0,19.0535,19.1294,18.9706,18.9706,935800.0
2010-04-16 10:00:00,27.47,27.65,27.47,27.56,395600.0,18.9637,19.088,18.9637,19.0259,395600.0
2010-04-16 10:30:00,27.56,27.63,27.27,27.41,556600.0,19.0259,19.0742,18.8257,18.9223,556600.0
2010-04-16 11:00:00,27.41,27.43,26.87,27.06,885800.0,18.9223,18.9361,18.5495,18.6807,885800.0
2010-04-16 11:30:00,27.06,27.2,26.99,27.13,626400.0,18.6807,18.7773,18.6324,18.729,626400.0
2010-04-16 12:00:00,27.12,27.16,27.0,27.11,465600.0,18.7221,18.7497,18.6393,18.7152,465600.0
2010-04-16 12:30:00,27.11,27.16,26.98,27.14,319000.0,18.7152,18.7497,18.6255,18.7359,319000.0
2010-04-16 13:00:00,27.12,27.24,27.11,27.17,308200.0,18.7221,18.805,18.7152,18.7566,308200.0
2010-04-16 13:30:00,27.16,27.21,27.09,27.14,291200.0,18.7497,18.7842,18.7014,18.7359,291200.0
2010-04-16 14:00:00,27.13,27.4,27.13,27.36,403800.0,18.729,18.9154,18.729,18.8878,403800.0
2010-04-16 14:30:00,27.36,27.37,27.14,27.16,427400.0,18.8878,18.8947,18.7359,18.7497,427400.0
2010-04-16 15:00:00,27.14,27.3,27.14,27.27,778800.0,18.7359,18.8464,18.7359,18.8257,778800.0
2010-04-16 15:30:00,27.27,27.35,27.2,27.22,2016800.0,18.8257,18.8809,18.7773,18.7911,2016800.0
2010-04-19 09:30:00,26.93,27.18,26.83,27.03,597600.0,18.5909,18.7635,18.5219,18.66,597600.0
2010-04-19 10:00:00,27.04,27.21,27.04,27.2,408800.0,18.6669,18.7842,18.6669,18.7773,408800.0
2010-04-19 10:30:00,27.2,27.21,27.1,27.15,349000.0,18.7773,18.7842,18.7083,18.7428,349000.0
2010-04-19 11:00:00,27.15,27.16,27.04,27.11,336800.0,18.7428,18.7497,18.6669,18.7152,336800.0
2010-04-19 11:30:00,27.09,27.12,26.89,26.93,357800.0,18.7014,18.7221,18.5633,18.5909,357800.0
2010-04-19 12:00:00,26.94,27.0,26.88,26.96,258400.0,18.5979,18.6393,18.5564,18.6117,258400.0
2010-04-19 12:30:00,26.96,27.09,26.93,27.08,204400.0,18.6117,18.7014,18.5909,18.6945,204400.0
2010-04-19 13:00:00,27.07,27.1,27.01,27.07,255600.0,18.6876,18.7083,18.6462,18.6876,255600.0
2010-04-19 13:30:00,27.08,27.09,26.87,26.88,233200.0,18.6945,18.7014,18.5495,18.5564,233200.0
2010-04-19 14:00:00,26.88,27.09,26.86,27.07,283600.0,18.5564,18.7014,18.5426,18.6876,283600.0
2010-04-19 14:30:00,27.07,27.25,27.06,27.25,411200.0,18.6876,18.8119,18.6807,18.8119,411200.0
2010-04-19 15:00:00,27.25,27.29,27.17,27.24,369600.0,18.8119,18.8395,18.7566,18.805,369600.0
2010-04-19 15:30:00,27.24,27.33,27.18,27.31,675400.0,18.805,18.8671,18.7635,18.8533,675400.0
2010-04-20 09:30:00,27.44,27.7,27.36,27.49,442400.0,18.943,19.1225,18.8878,18.9775,442400.0
2010-04-20 10:00:00,27.49,27.61,27.43,27.43,240600.0,18.9775,19.0604,18.9361,18.9361,240600.0
2010-04-20 10:30:00,27.44,27.55,27.43,27.54,185200.0,18.943,19.019,18.9361,19.0121,185200.0
2010-04-20 11:00:00,27.54,27.57,27.43,27.54,213800.0,19.0121,19.0328,18.9361,19.0121,213800.0
2010-04-20 11:30:00,27.54,27.62,27.52,27.61,226600.0,19.0121,19.0673,18.9983,19.0604,226600.0
2010-04-20 12:00:00,27.61,27.69,27.58,27.58,246400.0,19.0604,19.1156,19.0397,19.0397,246400.0
2010-04-20 12:30:00,27.58,27.6,27.51,27.52,157200.0,19.0397,19.0535,18.9913,18.9983,157200.0
2010-04-20 13:00:00,27.52,27.58,27.51,27.58,149600.0,18.9983,19.0397,18.9913,19.0397,149600.0
2010-04-20 13:30:00,27.57,27.58,27.53,27.54,171000.0,19.0328,19.0397,19.0052,19.0121,171000.0
2010-04-20 14:00:00,27.54,27.59,27.48,27.54,249400.0,19.0121,19.0466,18.9706,19.0121,249400.0
2010-04-20 14:30:00,27.54,27.65,27.52,27.64,221000.0,19.0121,19.088,18.9983,19.0811,221000.0
2010-04-20 15:00:00,27.64,27.65,27.52,27.56,365000.0,19.0811,19.088,18.9983,19.0259,365000.0
2010-04-20 15:30:00,27.56,27.66,27.54,27.66,1033600.0,19.0259,19.0949,19.0121,19.0949,1033600.0
2010-04-21 09:30:00,27.75,27.88,27.56,27.56,469800.0,19.157,19.2468,19.0259,19.0259,469800.0
2010-04-21 10:00:00,27.57,27.66,27.47,27.59,438000.0,19.0328,19.0949,18.9637,19.0466,438000.0
2010-04-21 10:30:00,27.59,27.65,27.51,27.57,312000.0,19.0466,19.088,18.9913,19.0328,312000.0
2010-04-21 11:00:00,27.57,27.65,27.48,27.55,336800.0,19.0328,19.088,18.9706,19.019,336800.0
2010-04-21 11:30:00,27.56,27.56,27.43,27.43,276000.0,19.0259,19.0259,18.9361,18.9361,276000.0
2010-04-21 12:00:00,27.43,27.49,27.43,27.48,166000.0,18.9361,18.9775,18.9361,18.9706,166000.0
2010-04-21 12:30:00,27.49,27.55,27.45,27.49,163200.0,18.9775,19.019,18.9499,18.9775,163200.0
2010-04-21 13:00:00,27.49,27.5,27.43,27.45,164400.0,18.9775,18.9844,18.9361,18.9499,164400.0
2010-04-21 13:30:00,27.45,27.49,27.43,27.48,149400.0,18.9499,18.9775,18.9361,18.9706,149400.0
2010-04-21 14:00:00,27.47,27.47,27.13,27.13,456200.0,18.9637,18.9637,18.729,18.729,456200.0
2010-04-21 14:30:00,27.14,27.22,27.07,27.22,328800.0,18.7359,18.7911,18.6876,18.7911,328800.0
2010-04-21 15:00:00,27.21,27.29,27.2,27.25,404200.0,18.7842,18.8395,18.7773,18.8119,404200.0
2010-04-21 15:30:00,27.25,27.41,27.24,27.35,772600.0,18.8119,18.9223,18.805,18.8809,772600.0
2010-04-22 09:30:00,27.18,27.25,26.78,26.79,514000.0,18.7635,18.8119,18.4874,18.4943,514000.0
2010-04-22 10:00:00,26.79,27.0,26.75,26.89,412200.0,18.4943,18.6393,18.4667,18.5633,412200.0
2010-04-22 10:30:00,26.9,26.91,26.81,26.83,416200.0,18.5702,18.5771,18.5081,18.5219,416200.0
2010-04-22 11:00:00,26.81,26.85,26.77,26.84,248800.0,18.5081,18.5357,18.4805,18.5288,248800.0
2010-04-22 11:30:00,26.83,26.86,26.75,26.84,244200.0,18.5219,18.5426,18.4667,18.5288,244200.0
2010-04-22 12:00:00,26.84,26.99,26.81,26.93,301800.0,18.5288,18.6324,18.5081,18.5909,301800.0
2010-04-22 12:30:00,26.92,26.98,26.91,26.97,162400.0,18.584,18.6255,18.5771,18.6186,162400.0
2010-04-22 13:00:00,26.98,27.16,26.98,27.12,350400.0,18.6255,18.7497,18.6255,18.7221,350400.0
2010-04-22 13:30:00,27.12,27.12,27.04,27.1,184400.0,18.7221,18.7221,18.6669,18.7083,184400.0
2010-04-22 14:00:00,27.1,27.11,27.03,27.1,328600.0,18.7083,18.7152,18.66,18.7083,328600.0
2010-04-22 14:30:00,27.1,27.13,27.05,27.13,226000.0,18.7083,18.729,18.6738,18.729,226000.0
2010-04-22 15:00:00,27.13,27.25,27.11,27.24,559800.0,18.729,18.8119,18.7152,18.805,559800.0
2010-04-22 15:30:00,27.24,27.33,27.21,27.29,704000.0,18.805,18.8671,18.7842,18.8395,704000.0
2010-04-23 09:30:00,27.32,27.39,27.16,27.33,381200.0,18.8602,18.9085,18.7497,18.8671,381200.0
2010-04-23 10:00:00,27.35,27.57,27.33,27.41,477400.0,18.8809,19.0328,18.8671,18.9223,477400.0
2010-04-23 10:30:00,27.41,27.47,27.34,27.4,359200.0,18.9223,18.9637,18.874,18.9154,359200.0
2010-04-23 11:00:00,27.41,27.55,27.34,27.49,405000.0,18.9223,19.019,18.874,18.9775,405000.0
2010-04-23 11:30:00,27.48,27.61,27.46,27.58,375600.0,18.9706,19.0604,18.9568,19.0397,375600.0
2010-04-23 12:00:00,27.59,27.71,27.58,27.69,421800.0,19.0466,19.1294,19.0397,19.1156,421800.0
2010-04-23 12:30:00,27.69,27.75,27.64,27.75,245800.0,19.1156,19.157,19.0811,19.157,245800.0
2010-04-23 13:00:00,27.75,27.77,27.72,27.74,236400.0,19.157,19.1708,19.1363,19.1501,236400.0
2010-04-23 13:30:00,27.73,27.79,27.72,27.77,254600.0,19.1432,19.1846,19.1363,19.1708,254600.0
2010-04-23 14:00:00,27.77,27.79,27.74,27.76,321000.0,19.1708,19.1846,19.1501,19.1639,321000.0
2010-04-23 14:30:00,27.75,27.8,27.7,27.75,255600.0,19.157,19.1915,19.1225,19.157,255600.0
2010-04-23 15:00:00,27.75,27.75,27.71,27.72,269000.0,19.157,19.157,19.1294,19.1363,269000.0
2010-04-23 15:30:00,27.71,27.75,27.67,27.74,696400.0,19.1294,19.157,19.1018,19.1501,696400.0
2010-04-26 09:30:00,27.7,27.73,27.54,27.63,280800.0,19.1225,19.1432,19.0121,19.0742,280800.0
2010-04-26 10:00:00,27.62,27.73,27.62,27.65,153200.0,19.0673,19.1432,19.0673,19.088,153200.0
2010-04-26 10:30:00,27.67,27.81,27.66,27.81,216400.0,19.1018,19.1985,19.0949,19.1985,216400.0
2010-04-26 11:00:00,27.79,27.81,27.75,27.78,211000.0,19.1846,19.1985,19.157,19.1777,211000.0
2010-04-26 11:30:00,27.78,27.79,27.68,27.75,304600.0,19.1777,19.1846,19.1087,19.157,304600.0
2010-04-26 12:00:00,27.74,27.77,27.72,27.75,265400.0,19.1501,19.1708,19.1363,19.157,265400.0
2010-04-26 12:30:00,27.74,27.75,27.71,27.74,262200.0,19.1501,19.157,19.1294,19.1501,262200.0
2010-04-26 13:00:00,27.73,27.76,27.7,27.73,141400.0,19.1432,19.1639,19.1225,19.1432,141400.0
2010-04-26 13:30:00,27.72,27.73,27.63,27.64,196600.0,19.1363,19.1432,19.0742,19.0811,196600.0
2010-04-26 14:00:00,27.64,27.67,27.6,27.64,249000.0,19.0811,19.1018,19.0535,19.0811,249000.0
2010-04-26 14:30:00,27.63,27.65,27.5,27.54,338000.0,19.0742,19.088,18.9844,19.0121,338000.0
2010-04-26 15:00:00,27.54,27.59,27.43,27.52,451400.0,19.0121,19.0466,18.9361,18.9983,451400.0
2010-04-26 15:30:00,27.5,27.53,27.34,27.37,1469600.0,18.9844,19.0052,18.874,18.8947,1469600.0
2010-04-27 09:30:00,27.13,27.18,26.94,26.99,730400.0,18.729,18.7635,18.5979,18.6324,730400.0
2010-04-27 10:00:00,26.97,27.08,26.96,27.06,428800.0,18.6186,18.6945,18.6117,18.6807,428800.0
2010-04-27 10:30:00,27.06,27.19,27.04,27.07,362200.0,18.6807,18.7704,18.6669,18.6876,362200.0
2010-04-27 11:00:00,27.07,27.08,26.52,26.55,459000.0,18.6876,18.6945,18.3079,18.3286,459000.0
2010-04-27 11:30:00,26.55,26.57,26.34,26.5,656400.0,18.3286,18.3424,18.1836,18.2941,656400.0
2010-04-27 12:00:00,26.5,26.53,26.29,26.37,569400.0,18.2941,18.3148,18.1491,18.2044,569400.0
2010-04-27 12:30:00,26.37,26.59,26.37,26.5,657200.0,18.2044,18.3562,18.2044,18.2941,657200.0
2010-04-27 13:00:00,26.5,26.75,26.49,26.74,327800.0,18.2941,18.4667,18.2872,18.4598,327800.0
2010-04-27 13:30:00,26.74,26.75,26.59,26.68,294400.0,18.4598,18.4667,18.3562,18.4184,294400.0
2010-04-27 14:00:00,26.67,26.68,26.53,26.6,378800.0,18.4115,18.4184,18.3148,18.3631,378800.0
2010-04-27 14:30:00,26.6,26.61,26.48,26.5,632400.0,18.3631,18.37,18.2803,18.2941,632400.0
2010-04-27 15:00:00,26.5,26.57,26.45,26.48,606200.0,18.2941,18.3424,18.2596,18.2803,606200.0
2010-04-27 15:30:00,26.47,26.52,26.11,26.2,1750800.0,18.2734,18.3079,18.0249,18.087,1750800.0
2010-04-28 09:30:00,27.05,27.12,26.18,26.3,2573000.0,18.6738,18.7221,18.0732,18.156,2573000.0
2010-04-28 10:00:00,26.31,26.35,25.86,25.88,2594000.0,18.1629,18.1906,17.8523,17.8661,2594000.0
2010-04-28 10:30:00,25.86,25.96,25.41,25.75,2246400.0,17.8523,17.9213,17.5416,17.7763,2246400.0
2010-04-28 11:00:00,25.77,26.05,25.69,25.77,1317000.0,17.7902,17.9834,17.7349,17.7902,1317000.0
2010-04-28 11:30:00,25.77,25.84,25.51,25.78,1396800.0,17.7902,17.8385,17.6107,17.7971,1396800.0
2010-04-28 12:00:00,25.79,25.8,25.54,25.74,946800.0,17.804,17.8109,17.6314,17.7694,946800.0
2010-04-28 12:30:00,25.74,25.74,25.39,25.57,748400.0,17.7694,17.7694,17.5278,17.6521,748400.0
2010-04-28 13:00:00,25.57,25.58,25.16,25.25,1182600.0,17.6521,17.659,17.369,17.4312,1182600.0
2010-04-28 13:30:00,25.26,25.3,25.11,25.15,801400.0,17.4381,17.4657,17.3345,17.3621,801400.0
2010-04-28 14:00:00,25.15,25.25,24.8,25.08,3528000.0,17.3621,17.4312,17.1205,17.3138,3528000.0
2010-04-28 14:30:00,25.09,25.09,24.66,24.68,2419000.0,17.3207,17.3207,17.0239,17.0377,2419000.0
2010-04-28 15:00:00,24.68,24.82,24.36,24.51,3676600.0,17.0377,17.1343,16.8168,16.9203,3676600.0
2010-04-28 15:30:00,24.52,24.85,24.5,24.82,5361800.0,16.9272,17.155,16.9134,17.1343,5361800.0
2010-04-29 09:30:00,25.42,25.61,25.25,25.4,2793000.0,17.5485,17.6797,17.4312,17.5347,2793000.0
2010-04-29 10:00:00,25.4,25.63,25.27,25.6,2423800.0,17.5347,17.6935,17.445,17.6728,2423800.0
2010-04-29 10:30:00,25.61,25.63,25.49,25.59,1468400.0,17.6797,17.6935,17.5969,17.6659,1468400.0
2010-04-29 11:00:00,25.59,25.67,25.53,25.64,1742200.0,17.6659,17.7211,17.6245,17.7004,1742200.0
2010-04-29 11:30:00,25.64,26.07,25.64,26.04,1229200.0,17.7004,17.9973,17.7004,17.9765,1229200.0
2010-04-29 12:00:00,26.04,26.06,25.78,25.86,658000.0,17.9765,17.9904,17.7971,17.8523,658000.0
2010-04-29 12:30:00,25.86,26.04,25.85,25.99,673800.0,17.8523,17.9765,17.8454,17.942,673800.0
2010-04-29 13:00:00,25.99,26.11,25.99,26.06,638400.0,17.942,18.0249,17.942,17.9904,638400.0
2010-04-29 13:30:00,26.06,26.14,26.04,26.14,731400.0,17.9904,18.0456,17.9765,18.0456,731400.0
2010-04-29 14:00:00,26.14,26.29,26.12,26.23,978600.0,18.0456,18.1491,18.0318,18.1077,978600.0
2010-04-29 14:30:00,26.24,26.29,26.11,26.11,1272800.0,18.1146,18.1491,18.0249,18.0249,1272800.0
2010-04-29 15:00:00,26.11,26.2,26.0,26.18,1015800.0,18.0249,18.087,17.9489,18.0732,1015800.0
2010-04-29 15:30:00,26.18,26.23,26.11,26.14,2550200.0,18.0732,18.1077,18.0249,18.0456,2550200.0
2010-04-30 09:30:00,26.03,26.18,25.71,25.74,813400.0,17.9696,18.0732,17.7487,17.7694,813400.0
2010-04-30 10:00:00,25.75,25.8,25.47,25.59,936600.0,17.7763,17.8109,17.583,17.6659,936600.0
2010-04-30 10:30:00,25.6,25.88,25.54,25.88,827000.0,17.6728,17.8661,17.6314,17.8661,827000.0
2010-04-30 11:00:00,25.88,25.88,25.58,25.66,586600.0,17.8661,17.8661,17.659,17.7142,586600.0
2010-04-30 11:30:00,25.66,25.84,25.66,25.8,392600.0,17.7142,17.8385,17.7142,17.8109,392600.0
2010-04-30 12:00:00,25.8,25.82,25.52,25.59,345200.0,17.8109,17.8247,17.6176,17.6659,345200.0
2010-04-30 12:30:00,25.59,25.67,25.5,25.57,359400.0,17.6659,17.7211,17.6038,17.6521,359400.0
2010-04-30 13:00:00,25.57,25.71,25.52,25.68,331200.0,17.6521,17.7487,17.6176,17.728,331200.0
2010-04-30 13:30:00,25.68,25.83,25.65,25.73,400200.0,17.728,17.8316,17.7073,17.7625,400200.0
2010-04-30 14:00:00,25.72,25.75,25.68,25.74,403400.0,17.7556,17.7763,17.728,17.7694,403400.0
2010-04-30 14:30:00,25.74,25.75,25.53,25.61,576400.0,17.7694,17.7763,17.6245,17.6797,576400.0
2010-04-30 15:00:00,25.6,25.66,25.52,25.54,648000.0,17.6728,17.7142,17.6176,17.6314,648000.0
2010-04-30 15:30:00,25.54,25.61,25.47,25.48,1472400.0,17.6314,17.6797,17.583,17.59,1472400.0
2010-05-03 09:30:00,25.7,25.87,25.64,25.84,708800.0,17.7418,17.8592,17.7004,17.8385,708800.0
2010-05-03 10:00:00,25.84,25.85,25.7,25.7,979600.0,17.8385,17.8454,17.7418,17.7418,979600.0
2010-05-03 10:30:00,25.71,25.74,25.42,25.46,720800.0,17.7487,17.7694,17.5485,17.5761,720800.0
2010-05-03 11:00:00,25.46,25.54,25.42,25.47,291600.0,17.5761,17.6314,17.5485,17.583,291600.0
2010-05-03 11:30:00,25.48,25.59,25.46,25.58,228600.0,17.59,17.6659,17.5761,17.659,228600.0
2010-05-03 12:00:00,25.58,25.71,25.52,25.7,289200.0,17.659,17.7487,17.6176,17.7418,289200.0
2010-05-03 12:30:00,25.69,25.74,25.6,25.72,443000.0,17.7349,17.7694,17.6728,17.7556,443000.0
2010-05-03 13:00:00,25.73,25.75,25.66,25.71,193800.0,17.7625,17.7763,17.7142,17.7487,193800.0
2010-05-03 13:30:00,25.71,25.75,25.65,25.65,241000.0,17.7487,17.7763,17.7073,17.7073,241000.0
2010-05-03 14:00:00,25.66,25.78,25.63,25.77,255200.0,17.7142,17.7971,17.6935,17.7902,255200.0
2010-05-03 14:30:00,25.77,25.81,25.73,25.8,178800.0,17.7902,17.8178,17.7625,17.8109,178800.0
2010-05-03 15:00:00,25.79,25.8,25.61,25.64,309400.0,17.804,17.8109,17.6797,17.7004,309400.0
2010-05-03 15:30:00,25.64,25.75,25.61,25.7,996000.0,17.7004,17.7763,17.6797,17.7418,996000.0
2010-05-04 09:30:00,25.16,25.25,24.58,24.65,1600800.0,17.369,17.4312,16.9686,17.017,1600800.0
2010-05-04 10:00:00,24.65,24.78,24.58,24.71,1187800.0,17.017,17.1067,16.9686,17.0584,1187800.0
2010-05-04 10:30:00,24.7,24.72,24.05,24.34,2935400.0,17.0515,17.0653,16.6028,16.803,2935400.0
2010-05-04 11:00:00,24.34,24.36,24.04,24.07,1314400.0,16.803,16.8168,16.5959,16.6166,1314400.0
2010-05-04 11:30:00,24.09,24.33,24.05,24.29,761800.0,16.6304,16.7961,16.6028,16.7684,761800.0
2010-05-04 12:00:00,24.29,24.3,24.03,24.09,1032400.0,16.7684,16.7753,16.589,16.6304,1032400.0
2010-05-04 12:30:00,24.09,24.36,24.06,24.35,939400.0,16.6304,16.8168,16.6097,16.8099,939400.0
2010-05-04 13:00:00,24.35,24.5,24.35,24.48,622200.0,16.8099,16.9134,16.8099,16.8996,622200.0
2010-05-04 13:30:00,24.48,24.65,24.45,24.5,416600.0,16.8996,17.017,16.8789,16.9134,416600.0
2010-05-04 14:00:00,24.5,24.5,24.35,24.4,562200.0,16.9134,16.9134,16.8099,16.8444,562200.0
2010-05-04 14:30:00,24.4,24.43,24.29,24.29,774400.0,16.8444,16.8651,16.7684,16.7684,774400.0
2010-05-04 15:00:00,24.29,24.43,24.23,24.39,1283200.0,16.7684,16.8651,16.727,16.8375,1283200.0
2010-05-04 15:30:00,24.38,24.45,24.21,24.41,3987800.0,16.8306,16.8789,16.7132,16.8513,3987800.0
2010-05-05 09:30:00,24.03,24.29,23.63,24.29,1677000.0,16.589,16.7684,16.3128,16.7684,1677000.0
2010-05-05 10:00:00,24.28,24.36,24.1,24.22,1035800.0,16.7615,16.8168,16.6373,16.7201,1035800.0
2010-05-05 10:30:00,24.22,24.5,24.15,24.38,537600.0,16.7201,16.9134,16.6718,16.8306,537600.0
2010-05-05 11:00:00,24.39,24.43,24.24,24.33,562400.0,16.8375,16.8651,16.7339,16.7961,562400.0
2010-05-05 11:30:00,24.33,24.59,24.29,24.58,624800.0,16.7961,16.9755,16.7684,16.9686,624800.0
2010-05-05 12:00:00,24.57,24.68,24.43,24.48,438200.0,16.9617,17.0377,16.8651,16.8996,438200.0
2010-05-05 12:30:00,24.48,24.53,24.36,24.45,543000.0,16.8996,16.9341,16.8168,16.8789,543000.0
2010-05-05 13:00:00,24.45,24.53,24.38,24.42,408200.0,16.8789,16.9341,16.8306,16.8582,408200.0
2010-05-05 13:30:00,24.43,24.57,24.39,24.51,462400.0,16.8651,16.9617,16.8375,16.9203,462400.0
2010-05-05 14:00:00,24.5,24.51,24.3,24.34,613600.0,16.9134,16.9203,16.7753,16.803,613600.0
2010-05-05 14:30:00,24.34,24.36,24.14,24.25,819800.0,16.803,16.8168,16.6649,16.7408,819800.0
2010-05-05 15:00:00,24.25,24.36,24.2,24.27,1113000.0,16.7408,16.8168,16.7063,16.7546,1113000.0
2010-05-05 15:30:00,24.26,24.27,23.98,24.08,3438800.0,16.7477,16.7546,16.5544,16.6235,3438800.0
2010-05-06 09:30:00,23.93,24.35,23.93,24.28,1067200.0,16.5199,16.8099,16.5199,16.7615,1067200.0
2010-05-06 10:00:00,24.27,24.51,24.21,24.24,1238200.0,16.7546,16.9203,16.7132,16.7339,1238200.0
2010-05-06 10:30:00,24.24,24.34,23.68,23.82,2007800.0,16.7339,16.803,16.3473,16.444,2007800.0
2010-05-06 11:00:00,23.82,23.93,23.7,23.9,1006600.0,16.444,16.5199,16.3611,16.4992,1006600.0
2010-05-06 11:30:00,23.89,23.9,23.54,23.6,907800.0,16.4923,16.4992,16.2507,16.2921,907800.0
2010-05-06 12:00:00,23.6,23.83,23.6,23.72,942400.0,16.2921,16.4509,16.2921,16.3749,942400.0
2010-05-06 12:30:00,23.72,23.77,23.61,23.77,513800.0,16.3749,16.4095,16.299,16.4095,513800.0
2010-05-06 13:00:00,23.76,23.79,23.46,23.55,1053800.0,16.4026,16.4233,16.1955,16.2576,1053800.0
2010-05-06 13:30:00,23.55,23.63,23.22,23.24,1283200.0,16.2576,16.3128,16.0298,16.0436,1283200.0
2010-05-06 14:00:00,23.25,23.31,22.85,22.98,1686400.0,16.0505,16.0919,15.7743,15.8641,1686400.0
2010-05-06 14:30:00,22.99,23.0,21.25,22.75,2458400.0,15.871,15.8779,14.6698,15.7053,2458400.0
2010-05-06 15:00:00,22.75,23.19,22.43,22.9,1746000.0,15.7053,16.0091,15.4844,15.8089,1746000.0
2010-05-06 15:30:00,22.89,23.39,22.82,23.08,2663200.0,15.802,16.1471,15.7536,15.9331,2663200.0
2010-05-07 09:30:00,23.13,23.25,21.7,22.88,1883400.0,15.9676,16.0505,14.9805,15.7951,1883400.0
2010-05-07 10:00:00,22.88,22.92,21.83,21.92,2104800.0,15.7951,15.8227,15.0702,15.1323,2104800.0
2010-05-07 10:30:00,21.92,22.25,21.84,22.02,2353400.0,15.1323,15.3601,15.0771,15.2014,2353400.0
2010-05-07 11:00:00,22.03,22.71,21.95,22.28,3009800.0,15.2083,15.6777,15.153,15.3809,3009800.0
2010-05-07 11:30:00,22.28,22.45,22.07,22.33,1330200.0,15.3809,15.4982,15.2359,15.4154,1330200.0
2010-05-07 12:00:00,22.33,22.48,22.18,22.29,1447800.0,15.4154,15.5189,15.3118,15.3878,1447800.0
2010-05-07 12:30:00,22.28,22.37,22.17,22.24,783400.0,15.3809,15.443,15.3049,15.3532,783400.0
2010-05-07 13:00:00,22.24,22.29,22.06,22.17,810600.0,15.3532,15.3878,15.229,15.3049,810600.0
2010-05-07 13:30:00,22.18,22.41,22.15,22.29,673400.0,15.3118,15.4706,15.2911,15.3878,673400.0
2010-05-07 14:00:00,22.29,22.35,22.13,22.14,1035400.0,15.3878,15.4292,15.2773,15.2842,1035400.0
2010-05-07 14:30:00,22.13,22.36,22.13,22.22,1139000.0,15.2773,15.4361,15.2773,15.3394,1139000.0
2010-05-07 15:00:00,22.23,22.29,22.07,22.15,1611600.0,15.3463,15.3878,15.2359,15.2911,1611600.0
2010-05-07 15:30:00,22.14,22.25,22.0,22.16,3328800.0,15.2842,15.3601,15.1876,15.298,3328800.0
2010-05-10 09:30:00,23.76,25.13,22.25,24.83,7656800.0,16.4026,17.3483,15.3601,17.1412,7656800.0
2010-05-10 10:00:00,24.82,25.1,24.68,24.72,3018200.0,17.1343,17.3276,17.0377,17.0653,3018200.0
2010-05-10 10:30:00,24.73,24.97,24.72,24.91,1684200.0,17.0722,17.2379,17.0653,17.1965,1684200.0
2010-05-10 11:00:00,24.91,25.17,24.91,25.06,1319600.0,17.1965,17.3759,17.1965,17.3,1319600.0
2010-05-10 11:30:00,25.06,25.2,25.02,25.11,1127400.0,17.3,17.3967,17.2724,17.3345,1127400.0
2010-05-10 12:00:00,25.11,25.12,24.9,24.99,959000.0,17.3345,17.3414,17.1896,17.2517,959000.0
2010-05-10 12:30:00,24.99,25.01,24.84,24.91,735600.0,17.2517,17.2655,17.1481,17.1965,735600.0
2010-05-10 13:00:00,24.91,24.93,24.58,24.81,1388000.0,17.1965,17.2103,16.9686,17.1274,1388000.0
2010-05-10 13:30:00,24.81,24.87,24.65,24.74,935600.0,17.1274,17.1688,17.017,17.0791,935600.0
2010-05-10 14:00:00,24.74,24.86,24.62,24.76,943800.0,17.0791,17.1619,16.9963,17.0929,943800.0
2010-05-10 14:30:00,24.76,24.86,24.61,24.71,1116600.0,17.0929,17.1619,16.9894,17.0584,1116600.0
2010-05-10 15:00:00,24.71,24.73,24.53,24.69,1353800.0,17.0584,17.0722,16.9341,17.0446,1353800.0
2010-05-10 15:30:00,24.7,24.93,24.6,24.86,3846800.0,17.0515,17.2103,16.9824,17.1619,3846800.0
2010-05-11 09:30:00,24.34,24.72,24.18,24.63,1115800.0,16.803,17.0653,16.6925,17.0032,1115800.0
2010-05-11 10:00:00,24.61,24.66,24.35,24.52,701600.0,16.9894,17.0239,16.8099,16.9272,701600.0
2010-05-11 10:30:00,24.54,24.55,24.43,24.45,415000.0,16.941,16.9479,16.8651,16.8789,415000.0
2010-05-11 11:00:00,24.45,24.77,24.42,24.74,519600.0,16.8789,17.0998,16.8582,17.0791,519600.0
2010-05-11 11:30:00,24.74,24.93,24.66,24.89,622800.0,17.0791,17.2103,17.0239,17.1826,622800.0
2010-05-11 12:00:00,24.89,25.11,24.87,24.98,577400.0,17.1826,17.3345,17.1688,17.2448,577400.0
2010-05-11 12:30:00,24.98,25.11,24.91,24.99,511200.0,17.2448,17.3345,17.1965,17.2517,511200.0
2010-05-11 13:00:00,24.99,25.05,24.93,25.01,361200.0,17.2517,17.2931,17.2103,17.2655,361200.0
2010-05-11 13:30:00,25.01,25.13,24.98,24.99,502600.0,17.2655,17.3483,17.2448,17.2517,502600.0
2010-05-11 14:00:00,24.98,25.0,24.75,24.81,680000.0,17.2448,17.2586,17.086,17.1274,680000.0
2010-05-11 14:30:00,24.8,24.91,24.72,24.8,747800.0,17.1205,17.1965,17.0653,17.1205,747800.0
2010-05-11 15:00:00,24.8,24.81,24.58,24.68,893400.0,17.1205,17.1274,16.9686,17.0377,893400.0
2010-05-11 15:30:00,24.68,24.74,24.46,24.48,2238200.0,17.0377,17.0791,16.8858,16.8996,2238200.0
2010-05-12 09:30:00,24.53,24.67,24.38,24.61,579600.0,16.9341,17.0308,16.8306,16.9894,579600.0
2010-05-12 10:00:00,24.61,24.72,24.58,24.64,396600.0,16.9894,17.0653,16.9686,17.0101,396600.0
2010-05-12 10:30:00,24.65,24.71,24.58,24.65,414200.0,17.017,17.0584,16.9686,17.017,414200.0
2010-05-12 11:00:00,24.65,24.81,24.59,24.6,334800.0,17.017,17.1274,16.9755,16.9824,334800.0
2010-05-12 11:30:00,24.6,24.66,24.52,24.62,214800.0,16.9824,17.0239,16.9272,16.9963,214800.0
2010-05-12 12:00:00,24.62,24.67,24.57,24.61,284000.0,16.9963,17.0308,16.9617,16.9894,284000.0
2010-05-12 12:30:00,24.61,24.64,24.53,24.61,389400.0,16.9894,17.0101,16.9341,16.9894,389400.0
2010-05-12 13:00:00,24.61,24.73,24.57,24.7,418400.0,16.9894,17.0722,16.9617,17.0515,418400.0
2010-05-12 13:30:00,24.7,24.85,24.7,24.75,686000.0,17.0515,17.155,17.0515,17.086,686000.0
2010-05-12 14:00:00,24.74,24.93,24.72,24.93,629400.0,17.0791,17.2103,17.0653,17.2103,629400.0
2010-05-12 14:30:00,24.93,25.0,24.91,24.98,753200.0,17.2103,17.2586,17.1965,17.2448,753200.0
2010-05-12 15:00:00,24.98,25.1,24.97,25.04,1063800.0,17.2448,17.3276,17.2379,17.2862,1063800.0
2010-05-12 15:30:00,25.04,25.04,24.9,25.02,1872000.0,17.2862,17.2862,17.1896,17.2724,1872000.0
2010-05-13 09:30:00,25.05,25.05,24.53,24.71,548400.0,17.2931,17.2931,16.9341,17.0584,548400.0
2010-05-13 10:00:00,24.71,24.81,24.61,24.65,326800.0,17.0584,17.1274,16.9894,17.017,326800.0
2010-05-13 10:30:00,24.65,24.76,24.57,24.67,374000.0,17.017,17.0929,16.9617,17.0308,374000.0
2010-05-13 11:00:00,24.67,24.68,24.56,24.58,401600.0,17.0308,17.0377,16.9548,16.9686,401600.0
2010-05-13 11:30:00,24.58,24.58,24.48,24.5,316600.0,16.9686,16.9686,16.8996,16.9134,316600.0
2010-05-13 12:00:00,24.5,24.58,24.47,24.56,179600.0,16.9134,16.9686,16.8927,16.9548,179600.0
2010-05-13 12:30:00,24.56,24.6,24.5,24.5,171800.0,16.9548,16.9824,16.9134,16.9134,171800.0
2010-05-13 13:00:00,24.5,24.63,24.47,24.6,166000.0,16.9134,17.0032,16.8927,16.9824,166000.0
2010-05-13 13:30:00,24.6,24.66,24.56,24.61,183600.0,16.9824,17.0239,16.9548,16.9894,183600.0
2010-05-13 14:00:00,24.61,24.64,24.57,24.57,177600.0,16.9894,17.0101,16.9617,16.9617,177600.0
2010-05-13 14:30:00,24.56,24.57,24.45,24.5,195800.0,16.9548,16.9617,16.8789,16.9134,195800.0
2010-05-13 15:00:00,24.5,24.54,24.31,24.37,727400.0,16.9134,16.941,16.7822,16.8237,727400.0
2010-05-13 15:30:00,24.36,24.45,24.21,24.21,1363600.0,16.8168,16.8789,16.7132,16.7132,1363600.0
2010-05-14 09:30:00,23.93,23.96,23.33,23.33,1054800.0,16.5199,16.5406,16.1057,16.1057,1054800.0
2010-05-14 10:00:00,23.34,23.35,23.0,23.04,1745000.0,16.1126,16.1195,15.8779,15.9055,1745000.0
2010-05-14 10:30:00,23.03,23.05,22.86,22.95,1618200.0,15.8986,15.9124,15.7813,15.8434,1618200.0
2010-05-14 11:00:00,22.95,22.95,22.67,22.81,1941600.0,15.8434,15.8434,15.6501,15.7467,1941600.0
2010-05-14 11:30:00,22.81,22.93,22.72,22.79,676400.0,15.7467,15.8296,15.6846,15.7329,676400.0
2010-05-14 12:00:00,22.81,22.82,22.5,22.71,1163200.0,15.7467,15.7536,15.5327,15.6777,1163200.0
2010-05-14 12:30:00,22.7,22.77,22.64,22.74,852600.0,15.6708,15.7191,15.6294,15.6984,852600.0
2010-05-14 13:00:00,22.74,22.82,22.64,22.68,435600.0,15.6984,15.7536,15.6294,15.657,435600.0
2010-05-14 13:30:00,22.68,22.76,22.59,22.72,403400.0,15.657,15.7122,15.5949,15.6846,403400.0
2010-05-14 14:00:00,22.73,22.78,22.54,22.66,542200.0,15.6915,15.726,15.5603,15.6432,542200.0
2010-05-14 14:30:00,22.66,22.74,22.55,22.57,677200.0,15.6432,15.6984,15.5672,15.5811,677200.0
2010-05-14 15:00:00,22.57,22.65,22.5,22.55,1530400.0,15.5811,15.6363,15.5327,15.5672,1530400.0
2010-05-14 15:30:00,22.56,23.02,22.56,22.98,3503800.0,15.5741,15.8917,15.5741,15.8641,3503800.0
2010-05-17 09:30:00,22.71,23.13,22.61,22.83,1239200.0,15.7732,16.0649,15.7037,15.8565,1239200.0
2010-05-17 10:00:00,22.83,23.06,22.75,23.03,599400.0,15.8565,16.0163,15.801,15.9954,599400.0
2010-05-17 10:30:00,23.02,23.07,22.85,22.86,502400.0,15.9885,16.0232,15.8704,15.8774,502400.0
2010-05-17 11:00:00,22.86,22.91,22.56,22.65,679800.0,15.8774,15.9121,15.669,15.7315,679800.0
2010-05-17 11:30:00,22.63,22.76,22.51,22.53,643800.0,15.7176,15.8079,15.6343,15.6482,643800.0
2010-05-17 12:00:00,22.53,22.54,22.32,22.38,815800.0,15.6482,15.6551,15.5023,15.544,815800.0
2010-05-17 12:30:00,22.36,22.52,22.34,22.41,384200.0,15.5301,15.6412,15.5162,15.5648,384200.0
2010-05-17 13:00:00,22.4,22.58,22.36,22.55,388200.0,15.5579,15.6829,15.5301,15.6621,388200.0
2010-05-17 13:30:00,22.55,22.64,22.45,22.57,526000.0,15.6621,15.7246,15.5926,15.676,526000.0
2010-05-17 14:00:00,22.58,22.68,22.56,22.57,626800.0,15.6829,15.7524,15.669,15.676,626800.0
2010-05-17 14:30:00,22.57,22.78,22.54,22.75,615200.0,15.676,15.8218,15.6551,15.801,615200.0
2010-05-17 15:00:00,22.75,22.87,22.68,22.76,1022200.0,15.801,15.8843,15.7524,15.8079,1022200.0
2010-05-17 15:30:00,22.75,23.05,22.74,23.0,1996800.0,15.801,16.0093,15.794,15.9746,1996800.0
2010-05-18 09:30:00,23.84,23.84,23.28,23.3,1567200.0,16.558,16.558,16.1691,16.183,1567200.0
2010-05-18 10:00:00,23.29,23.34,23.2,23.25,640000.0,16.176,16.2108,16.1135,16.1482,640000.0
2010-05-18 10:30:00,23.24,23.25,22.99,23.04,582400.0,16.1413,16.1482,15.9677,16.0024,582400.0
2010-05-18 11:00:00,23.04,23.3,23.04,23.24,842600.0,16.0024,16.183,16.0024,16.1413,842600.0
2010-05-18 11:30:00,23.24,23.25,22.9,23.0,473800.0,16.1413,16.1482,15.9052,15.9746,473800.0
2010-05-18 12:00:00,23.0,23.04,22.88,22.99,738200.0,15.9746,16.0024,15.8913,15.9677,738200.0
2010-05-18 12:30:00,22.99,23.0,22.88,22.88,934600.0,15.9677,15.9746,15.8913,15.8913,934600.0
2010-05-18 13:00:00,22.88,22.88,22.55,22.76,1355800.0,15.8913,15.8913,15.6621,15.8079,1355800.0
2010-05-18 13:30:00,22.76,22.83,22.53,22.53,604800.0,15.8079,15.8565,15.6482,15.6482,604800.0
2010-05-18 14:00:00,22.53,22.72,22.53,22.62,619600.0,15.6482,15.7801,15.6482,15.7107,619600.0
2010-05-18 14:30:00,22.62,22.62,22.35,22.39,998200.0,15.7107,15.7107,15.5232,15.5509,998200.0
2010-05-18 15:00:00,22.4,22.62,22.25,22.41,1191400.0,15.5579,15.7107,15.4537,15.5648,1191400.0
2010-05-18 15:30:00,22.4,22.63,22.36,22.5,1783400.0,15.5579,15.7176,15.5301,15.6273,1783400.0
2010-05-19 09:30:00,22.35,22.6,22.14,22.37,1607800.0,15.5232,15.6968,15.3773,15.537,1607800.0
2010-05-19 10:00:00,22.37,22.4,21.88,21.99,1327400.0,15.537,15.5579,15.1967,15.2731,1327400.0
2010-05-19 10:30:00,22.0,22.12,21.93,22.02,1259600.0,15.2801,15.3634,15.2314,15.294,1259600.0
2010-05-19 11:00:00,21.99,22.04,21.68,21.72,824600.0,15.2731,15.3078,15.0578,15.0856,824600.0
2010-05-19 11:30:00,21.72,21.85,21.57,21.84,1223200.0,15.0856,15.1759,14.9814,15.1689,1223200.0
2010-05-19 12:00:00,21.84,22.08,21.78,22.02,832000.0,15.1689,15.3356,15.1273,15.294,832000.0
2010-05-19 12:30:00,22.01,22.16,21.91,22.16,609600.0,15.287,15.3912,15.2176,15.3912,609600.0
2010-05-19 13:00:00,22.16,22.41,22.08,22.33,729600.0,15.3912,15.5648,15.3356,15.5093,729600.0
2010-05-19 13:30:00,22.33,22.33,22.18,22.21,760400.0,15.5093,15.5093,15.4051,15.4259,760400.0
2010-05-19 14:00:00,22.21,22.27,21.99,22.07,927000.0,15.4259,15.4676,15.2731,15.3287,927000.0
2010-05-19 14:30:00,22.07,22.14,21.97,22.01,769600.0,15.3287,15.3773,15.2592,15.287,769600.0
2010-05-19 15:00:00,22.02,22.13,21.91,22.11,1103400.0,15.294,15.3704,15.2176,15.3565,1103400.0
2010-05-19 15:30:00,22.11,22.3,22.07,22.19,2240200.0,15.3565,15.4884,15.3287,15.412,2240200.0
2010-05-20 09:30:00,21.7,21.7,21.28,21.45,1251600.0,15.0717,15.0717,14.78,14.8981,1251600.0
2010-05-20 10:00:00,21.45,21.52,21.03,21.2,1102200.0,14.8981,14.9467,14.6064,14.7244,1102200.0
2010-05-20 10:30:00,21.2,21.46,21.18,21.31,870800.0,14.7244,14.905,14.7105,14.8008,870800.0
2010-05-20 11:00:00,21.31,21.42,21.18,21.37,828400.0,14.8008,14.8772,14.7105,14.8425,828400.0
2010-05-20 11:30:00,21.36,21.41,21.13,21.14,667800.0,14.8356,14.8703,14.6758,14.6828,667800.0
2010-05-20 12:00:00,21.14,21.18,20.9,20.93,944800.0,14.6828,14.7105,14.5161,14.5369,944800.0
2010-05-20 12:30:00,20.93,21.02,20.65,20.66,956400.0,14.5369,14.5994,14.3424,14.3494,956400.0
2010-05-20 13:00:00,20.66,21.06,20.61,20.97,1220000.0,14.3494,14.6272,14.3146,14.5647,1220000.0
2010-05-20 13:30:00,20.97,21.13,20.92,20.96,928800.0,14.5647,14.6758,14.53,14.5577,928800.0
2010-05-20 14:00:00,20.95,21.23,20.83,21.13,917400.0,14.5508,14.7453,14.4674,14.6758,917400.0
2010-05-20 14:30:00,21.12,21.43,21.09,21.16,782000.0,14.6689,14.8842,14.648,14.6966,782000.0
2010-05-20 15:00:00,21.17,21.35,21.11,21.27,881000.0,14.7036,14.8286,14.6619,14.773,881000.0
2010-05-20 15:30:00,21.27,21.33,20.8,20.81,2476000.0,14.773,14.8147,14.4466,14.4536,2476000.0
2010-05-21 09:30:00,20.45,21.24,20.25,21.24,3291200.0,14.2035,14.7522,14.0646,14.7522,3291200.0
2010-05-21 10:00:00,21.24,21.63,21.17,21.25,1804400.0,14.7522,15.0231,14.7036,14.7592,1804400.0
2010-05-21 10:30:00,21.26,21.49,21.23,21.3,793800.0,14.7661,14.9258,14.7453,14.7939,793800.0
2010-05-21 11:00:00,21.31,21.75,21.29,21.68,717600.0,14.8008,15.1064,14.7869,15.0578,717600.0
2010-05-21 11:30:00,21.67,21.91,21.58,21.8,746000.0,15.0509,15.2176,14.9884,15.1412,746000.0
2010-05-21 12:00:00,21.8,21.93,21.67,21.89,831400.0,15.1412,15.2314,15.0509,15.2037,831400.0
2010-05-21 12:30:00,21.89,21.92,21.71,21.71,525800.0,15.2037,15.2245,15.0786,15.0786,525800.0
2010-05-21 13:00:00,21.72,21.78,21.59,21.67,715000.0,15.0856,15.1273,14.9953,15.0509,715000.0
2010-05-21 13:30:00,21.66,21.86,21.64,21.79,821600.0,15.0439,15.1828,15.03,15.1342,821600.0
2010-05-21 14:00:00,21.79,21.85,21.55,21.68,1029800.0,15.1342,15.1759,14.9675,15.0578,1029800.0
2010-05-21 14:30:00,21.68,21.74,21.45,21.54,951000.0,15.0578,15.0995,14.8981,14.9606,951000.0
2010-05-21 15:00:00,21.55,21.58,21.34,21.46,1354400.0,14.9675,14.9884,14.8217,14.905,1354400.0
2010-05-21 15:30:00,21.44,21.71,21.28,21.68,5632600.0,14.8911,15.0786,14.78,15.0578,5632600.0
2010-05-24 09:30:00,21.74,21.74,21.37,21.42,1206800.0,15.0995,15.0995,14.8425,14.8772,1206800.0
2010-05-24 10:00:00,21.42,21.57,21.42,21.57,910600.0,14.8772,14.9814,14.8772,14.9814,910600.0
2010-05-24 10:30:00,21.57,21.68,21.48,21.53,664200.0,14.9814,15.0578,14.9189,14.9536,664200.0
2010-05-24 11:00:00,21.53,21.62,21.34,21.38,642600.0,14.9536,15.0161,14.8217,14.8494,642600.0
2010-05-24 11:30:00,21.37,21.57,21.36,21.53,293200.0,14.8425,14.9814,14.8356,14.9536,293200.0
2010-05-24 12:00:00,21.52,21.6,21.45,21.5,464400.0,14.9467,15.0022,14.8981,14.9328,464400.0
2010-05-24 12:30:00,21.5,21.55,21.44,21.51,301800.0,14.9328,14.9675,14.8911,14.9397,301800.0
2010-05-24 13:00:00,21.52,21.55,21.41,21.48,261200.0,14.9467,14.9675,14.8703,14.9189,261200.0
2010-05-24 13:30:00,21.47,21.5,21.25,21.31,1234400.0,14.912,14.9328,14.7592,14.8008,1234400.0
2010-05-24 14:00:00,21.31,21.42,21.28,21.36,299800.0,14.8008,14.8772,14.78,14.8356,299800.0
2010-05-24 14:30:00,21.36,21.43,21.31,21.31,495000.0,14.8356,14.8842,14.8008,14.8008,495000.0
2010-05-24 15:00:00,21.31,21.36,21.21,21.28,900200.0,14.8008,14.8356,14.7314,14.78,900200.0
2010-05-24 15:30:00,21.28,21.39,21.08,21.1,2638400.0,14.78,14.8564,14.6411,14.655,2638400.0
2010-05-25 09:30:00,20.49,20.49,20.16,20.31,1165600.0,14.2313,14.2313,14.0021,14.1063,1165600.0
2010-05-25 10:00:00,20.32,20.54,20.27,20.36,938200.0,14.1132,14.266,14.0785,14.141,938200.0
2010-05-25 10:30:00,20.35,20.43,20.16,20.25,633200.0,14.1341,14.1896,14.0021,14.0646,633200.0
2010-05-25 11:00:00,20.25,20.4,20.2,20.32,721600.0,14.0646,14.1688,14.0299,14.1132,721600.0
2010-05-25 11:30:00,20.31,20.42,20.21,20.38,651600.0,14.1063,14.1827,14.0368,14.1549,651600.0
2010-05-25 12:00:00,20.38,20.55,20.36,20.53,1019600.0,14.1549,14.273,14.141,14.2591,1019600.0
2010-05-25 12:30:00,20.52,20.67,20.42,20.61,647200.0,14.2521,14.3563,14.1827,14.3146,647200.0
2010-05-25 13:00:00,20.61,20.68,20.5,20.64,672800.0,14.3146,14.3633,14.2382,14.3355,672800.0
2010-05-25 13:30:00,20.65,20.67,20.56,20.62,647000.0,14.3424,14.3563,14.2799,14.3216,647000.0
2010-05-25 14:00:00,20.61,20.83,20.58,20.79,574600.0,14.3146,14.4674,14.2938,14.4397,574600.0
2010-05-25 14:30:00,20.79,21.03,20.74,20.97,883000.0,14.4397,14.6064,14.4049,14.5647,883000.0
2010-05-25 15:00:00,20.96,21.15,20.93,21.11,1297200.0,14.5577,14.6897,14.5369,14.6619,1297200.0
2010-05-25 15:30:00,21.11,21.29,21.09,21.27,2218000.0,14.6619,14.7869,14.648,14.773,2218000.0
2010-05-26 09:30:00,21.74,21.81,21.5,21.75,1116400.0,15.0995,15.1481,14.9328,15.1064,1116400.0
2010-05-26 10:00:00,21.77,22.0,21.76,21.83,1412400.0,15.1203,15.2801,15.1134,15.162,1412400.0
2010-05-26 10:30:00,21.83,22.02,21.8,21.9,914400.0,15.162,15.294,15.1412,15.2106,914400.0
2010-05-26 11:00:00,21.9,21.93,21.78,21.78,670200.0,15.2106,15.2314,15.1273,15.1273,670200.0
2010-05-26 11:30:00,21.78,21.82,21.57,21.73,750000.0,15.1273,15.155,14.9814,15.0925,750000.0
2010-05-26 12:00:00,21.73,21.91,21.72,21.77,477400.0,15.0925,15.2176,15.0856,15.1203,477400.0
2010-05-26 12:30:00,21.78,21.87,21.71,21.87,325200.0,15.1273,15.1898,15.0786,15.1898,325200.0
2010-05-26 13:00:00,21.88,21.89,21.79,21.82,343000.0,15.1967,15.2037,15.1342,15.155,343000.0
2010-05-26 13:30:00,21.83,21.99,21.8,21.93,416400.0,15.162,15.2731,15.1412,15.2314,416400.0
2010-05-26 14:00:00,21.93,21.95,21.8,21.84,533000.0,15.2314,15.2453,15.1412,15.1689,533000.0
2010-05-26 14:30:00,21.84,21.86,21.58,21.66,818400.0,15.1689,15.1828,14.9884,15.0439,818400.0
2010-05-26 15:00:00,21.68,21.74,21.31,21.4,987000.0,15.0578,15.0995,14.8008,14.8633,987000.0
2010-05-26 15:30:00,21.39,21.63,21.28,21.38,2652400.0,14.8564,15.0231,14.78,14.8494,2652400.0
2010-05-27 09:30:00,21.97,22.13,21.88,22.0,970800.0,15.2592,15.3704,15.1967,15.2801,970800.0
2010-05-27 10:00:00,21.99,22.23,21.84,22.23,1243400.0,15.2731,15.4398,15.1689,15.4398,1243400.0
2010-05-27 10:30:00,22.23,22.33,22.18,22.32,797400.0,15.4398,15.5093,15.4051,15.5023,797400.0
2010-05-27 11:00:00,22.32,22.4,22.23,22.29,808600.0,15.5023,15.5579,15.4398,15.4815,808600.0
2010-05-27 11:30:00,22.29,22.33,22.18,22.33,396000.0,15.4815,15.5093,15.4051,15.5093,396000.0
2010-05-27 12:00:00,22.33,22.33,22.21,22.3,387200.0,15.5093,15.5093,15.4259,15.4884,387200.0
2010-05-27 12:30:00,22.3,22.38,22.29,22.29,391800.0,15.4884,15.544,15.4815,15.4815,391800.0
2010-05-27 13:00:00,22.29,22.4,22.23,22.38,545200.0,15.4815,15.5579,15.4398,15.544,545200.0
2010-05-27 13:30:00,22.38,22.43,22.34,22.39,566200.0,15.544,15.5787,15.5162,15.5509,566200.0
2010-05-27 14:00:00,22.39,22.57,22.37,22.53,760200.0,15.5509,15.676,15.537,15.6482,760200.0
2010-05-27 14:30:00,22.53,22.74,22.49,22.71,1292200.0,15.6482,15.794,15.6204,15.7732,1292200.0
2010-05-27 15:00:00,22.71,22.78,22.59,22.65,1601200.0,15.7732,15.8218,15.6898,15.7315,1601200.0
2010-05-27 15:30:00,22.64,22.96,22.6,22.95,3381600.0,15.7246,15.9468,15.6968,15.9399,3381600.0
2010-05-28 09:30:00,22.93,22.93,22.33,22.47,1081000.0,15.926,15.926,15.5093,15.6065,1081000.0
2010-05-28 10:00:00,22.47,22.6,22.42,22.45,1068400.0,15.6065,15.6968,15.5718,15.5926,1068400.0
2010-05-28 10:30:00,22.45,22.57,22.4,22.5,758000.0,15.5926,15.676,15.5579,15.6273,758000.0
2010-05-28 11:00:00,22.5,22.55,22.26,22.36,606600.0,15.6273,15.6621,15.4606,15.5301,606600.0
2010-05-28 11:30:00,22.36,22.52,22.34,22.46,306400.0,15.5301,15.6412,15.5162,15.5996,306400.0
2010-05-28 12:00:00,22.46,22.57,22.44,22.53,176600.0,15.5996,15.676,15.5857,15.6482,176600.0
2010-05-28 12:30:00,22.54,22.56,22.14,22.3,1050400.0,15.6551,15.669,15.3773,15.4884,1050400.0
2010-05-28 13:00:00,22.31,22.35,22.23,22.25,349000.0,15.4954,15.5232,15.4398,15.4537,349000.0
2010-05-28 13:30:00,22.25,22.28,22.18,22.2,545600.0,15.4537,15.4745,15.4051,15.419,545600.0
2010-05-28 14:00:00,22.19,22.23,22.05,22.14,607200.0,15.412,15.4398,15.3148,15.3773,607200.0
2010-05-28 14:30:00,22.14,22.37,22.1,22.24,351000.0,15.3773,15.537,15.3495,15.4468,351000.0
2010-05-28 15:00:00,22.23,22.47,22.21,22.43,548200.0,15.4398,15.6065,15.4259,15.5787,548200.0
2010-05-28 15:30:00,22.43,22.5,22.13,22.16,1834400.0,15.5787,15.6273,15.3704,15.3912,1834400.0
2010-06-01 09:30:00,21.82,21.93,21.5,21.71,1120000.0,15.155,15.2314,14.9328,15.0786,1120000.0
2010-06-01 10:00:00,21.73,22.26,21.72,22.22,643800.0,15.0925,15.4606,15.0856,15.4329,643800.0
2010-06-01 10:30:00,22.21,22.32,22.11,22.13,671200.0,15.4259,15.5023,15.3565,15.3704,671200.0
2010-06-01 11:00:00,22.13,22.13,21.89,21.93,487000.0,15.3704,15.3704,15.2037,15.2314,487000.0
2010-06-01 11:30:00,21.93,21.96,21.72,21.72,349800.0,15.2314,15.2523,15.0856,15.0856,349800.0
2010-06-01 12:00:00,21.73,21.89,21.71,21.86,398000.0,15.0925,15.2037,15.0786,15.1828,398000.0
2010-06-01 12:30:00,21.86,21.99,21.83,21.95,562800.0,15.1828,15.2731,15.162,15.2453,562800.0
2010-06-01 13:00:00,21.95,22.18,21.93,22.16,343200.0,15.2453,15.4051,15.2314,15.3912,343200.0
2010-06-01 13:30:00,22.17,22.2,22.03,22.04,360400.0,15.3981,15.419,15.3009,15.3078,360400.0
2010-06-01 14:00:00,22.03,22.04,21.9,22.0,392800.0,15.3009,15.3078,15.2106,15.2801,392800.0
2010-06-01 14:30:00,22.0,22.05,21.89,21.97,368000.0,15.2801,15.3148,15.2037,15.2592,368000.0
2010-06-01 15:00:00,21.98,22.04,21.81,21.86,626000.0,15.2662,15.3078,15.1481,15.1828,626000.0
2010-06-01 15:30:00,21.88,21.92,21.52,21.56,2141400.0,15.1967,15.2245,14.9467,14.9745,2141400.0
2010-06-02 09:30:00,21.77,21.77,21.43,21.53,713600.0,15.1203,15.1203,14.8842,14.9536,713600.0
2010-06-02 10:00:00,21.54,21.79,21.53,21.61,984400.0,14.9606,15.1342,14.9536,15.0092,984400.0
2010-06-02 10:30:00,21.63,21.68,21.49,21.55,880600.0,15.0231,15.0578,14.9258,14.9675,880600.0
2010-06-02 11:00:00,21.55,21.55,21.42,21.53,1087200.0,14.9675,14.9675,14.8772,14.9536,1087200.0
2010-06-02 11:30:00,21.52,21.72,21.48,21.71,636800.0,14.9467,15.0856,14.9189,15.0786,636800.0
2010-06-02 12:00:00,21.72,21.8,21.72,21.75,278200.0,15.0856,15.1412,15.0856,15.1064,278200.0
2010-06-02 12:30:00,21.75,21.82,21.74,21.82,274800.0,15.1064,15.155,15.0995,15.155,274800.0
2010-06-02 13:00:00,21.82,21.84,21.7,21.74,222200.0,15.155,15.1689,15.0717,15.0995,222200.0
2010-06-02 13:30:00,21.74,21.8,21.68,21.71,202800.0,15.0995,15.1412,15.0578,15.0786,202800.0
2010-06-02 14:00:00,21.71,21.74,21.64,21.71,291600.0,15.0786,15.0995,15.03,15.0786,291600.0
2010-06-02 14:30:00,21.71,21.99,21.7,21.95,312800.0,15.0786,15.2731,15.0717,15.2453,312800.0
2010-06-02 15:00:00,21.95,22.14,21.93,22.12,749400.0,15.2453,15.3773,15.2314,15.3634,749400.0
2010-06-02 15:30:00,22.13,22.34,22.05,22.34,2490000.0,15.3704,15.5162,15.3148,15.5162,2490000.0
2010-06-03 09:30:00,22.39,22.54,22.28,22.49,428400.0,15.5509,15.6551,15.4745,15.6204,428400.0
2010-06-03 10:00:00,22.48,22.49,22.27,22.27,270600.0,15.6134,15.6204,15.4676,15.4676,270600.0
2010-06-03 10:30:00,22.27,22.4,22.21,22.37,326600.0,15.4676,15.5579,15.4259,15.537,326600.0
2010-06-03 11:00:00,22.38,22.46,22.15,22.18,368400.0,15.544,15.5996,15.3842,15.4051,368400.0
2010-06-03 11:30:00,22.19,22.28,22.18,22.2,391200.0,15.412,15.4745,15.4051,15.419,391200.0
2010-06-03 12:00:00,22.21,22.24,21.86,21.91,510200.0,15.4259,15.4468,15.1828,15.2176,510200.0
2010-06-03 12:30:00,21.91,22.05,21.88,21.93,327200.0,15.2176,15.3148,15.1967,15.2314,327200.0
2010-06-03 13:00:00,21.93,21.96,21.83,21.85,179600.0,15.2314,15.2523,15.162,15.1759,179600.0
2010-06-03 13:30:00,21.86,22.03,21.85,21.98,256800.0,15.1828,15.3009,15.1759,15.2662,256800.0
2010-06-03 14:00:00,21.99,22.16,21.97,22.06,244800.0,15.2731,15.3912,15.2592,15.3217,244800.0
2010-06-03 14:30:00,22.06,22.23,22.05,22.19,367000.0,15.3217,15.4398,15.3148,15.412,367000.0
2010-06-03 15:00:00,22.18,22.25,22.04,22.24,450800.0,15.4051,15.4537,15.3078,15.4468,450800.0
2010-06-03 15:30:00,22.24,22.28,22.14,22.24,1704400.0,15.4468,15.4745,15.3773,15.4468,1704400.0
2010-06-04 09:30:00,21.37,21.7,21.36,21.49,985800.0,14.8425,15.0717,14.8356,14.9258,985800.0
2010-06-04 10:00:00,21.49,21.73,21.41,21.67,787400.0,14.9258,15.0925,14.8703,15.0509,787400.0
2010-06-04 10:30:00,21.66,21.68,21.43,21.45,630800.0,15.0439,15.0578,14.8842,14.8981,630800.0
2010-06-04 11:00:00,21.45,21.52,21.29,21.29,595600.0,14.8981,14.9467,14.7869,14.7869,595600.0
2010-06-04 11:30:00,21.29,21.37,21.2,21.21,553800.0,14.7869,14.8425,14.7244,14.7314,553800.0
2010-06-04 12:00:00,21.21,21.21,21.08,21.18,596400.0,14.7314,14.7314,14.6411,14.7105,596400.0
2010-06-04 12:30:00,21.17,21.2,21.1,21.2,557800.0,14.7036,14.7244,14.655,14.7244,557800.0
2010-06-04 13:00:00,21.2,21.2,21.03,21.06,470400.0,14.7244,14.7244,14.6064,14.6272,470400.0
2010-06-04 13:30:00,21.06,21.1,20.98,20.98,493600.0,14.6272,14.655,14.5716,14.5716,493600.0
2010-06-04 14:00:00,20.99,21.02,20.89,20.93,531000.0,14.5786,14.5994,14.5091,14.5369,531000.0
2010-06-04 14:30:00,20.92,20.97,20.76,20.78,659800.0,14.53,14.5647,14.4188,14.4327,659800.0
2010-06-04 15:00:00,20.78,20.87,20.7,20.73,1676400.0,14.4327,14.4952,14.3771,14.398,1676400.0
2010-06-04 15:30:00,20.73,20.79,20.52,20.67,3852200.0,14.398,14.4397,14.2521,14.3563,3852200.0
2010-06-07 09:30:00,20.91,21.04,20.59,20.67,1041400.0,14.523,14.6133,14.3007,14.3563,1041400.0
2010-06-07 10:00:00,20.67,20.91,20.61,20.73,1303400.0,14.3563,14.523,14.3146,14.398,1303400.0
2010-06-07 10:30:00,20.74,20.74,20.31,20.35,806400.0,14.4049,14.4049,14.1063,14.1341,806400.0
2010-06-07 11:00:00,20.35,20.55,20.35,20.52,696200.0,14.1341,14.273,14.1341,14.2521,696200.0
2010-06-07 11:30:00,20.5,20.64,20.48,20.63,382600.0,14.2382,14.3355,14.2243,14.3285,382600.0
2010-06-07 12:00:00,20.63,20.73,20.59,20.6,269800.0,14.3285,14.398,14.3007,14.3077,269800.0
2010-06-07 12:30:00,20.6,20.74,20.6,20.7,203400.0,14.3077,14.4049,14.3077,14.3771,203400.0
2010-06-07 13:00:00,20.7,20.7,20.62,20.66,457800.0,14.3771,14.3771,14.3216,14.3494,457800.0
2010-06-07 13:30:00,20.66,20.67,20.42,20.45,493000.0,14.3494,14.3563,14.1827,14.2035,493000.0
2010-06-07 14:00:00,20.45,20.52,20.41,20.48,496400.0,14.2035,14.2521,14.1757,14.2243,496400.0
2010-06-07 14:30:00,20.48,20.53,20.33,20.39,620800.0,14.2243,14.2591,14.1202,14.1618,620800.0
2010-06-07 15:00:00,20.4,20.5,20.29,20.29,1243000.0,14.1688,14.2382,14.0924,14.0924,1243000.0
2010-06-07 15:30:00,20.29,20.38,20.19,20.22,2730600.0,14.0924,14.1549,14.0229,14.0438,2730600.0
2010-06-08 09:30:00,20.36,20.5,20.03,20.18,989200.0,14.141,14.2382,13.9118,14.016,989200.0
2010-06-08 10:00:00,20.18,20.35,20.13,20.27,525800.0,14.016,14.1341,13.9813,14.0785,525800.0
2010-06-08 10:30:00,20.28,20.32,19.96,20.14,693400.0,14.0854,14.1132,13.8632,13.9882,693400.0
2010-06-08 11:00:00,20.14,20.25,19.96,20.11,663400.0,13.9882,14.0646,13.8632,13.9674,663400.0
2010-06-08 11:30:00,20.11,20.43,20.08,20.36,555000.0,13.9674,14.1896,13.9465,14.141,555000.0
2010-06-08 12:00:00,20.36,20.43,20.3,20.36,448600.0,14.141,14.1896,14.0993,14.141,448600.0
2010-06-08 12:30:00,20.36,20.5,20.35,20.5,454200.0,14.141,14.2382,14.1341,14.2382,454200.0
2010-06-08 13:00:00,20.49,20.52,20.31,20.33,486800.0,14.2313,14.2521,14.1063,14.1202,486800.0
2010-06-08 13:30:00,20.32,20.34,20.1,20.27,641400.0,14.1132,14.1271,13.9604,14.0785,641400.0
2010-06-08 14:00:00,20.26,20.48,20.17,20.42,412200.0,14.0715,14.2243,14.009,14.1827,412200.0
2010-06-08 14:30:00,20.43,20.59,20.4,20.42,1293000.0,14.1896,14.3007,14.1688,14.1827,1293000.0
2010-06-08 15:00:00,20.43,20.59,20.33,20.58,773400.0,14.1896,14.3007,14.1202,14.2938,773400.0
2010-06-08 15:30:00,20.58,20.9,20.57,20.88,3059200.0,14.2938,14.5161,14.2869,14.5022,3059200.0
2010-06-09 09:30:00,21.09,21.32,20.88,21.04,967000.0,14.648,14.8078,14.5022,14.6133,967000.0
2010-06-09 10:00:00,21.04,21.16,20.93,21.11,423400.0,14.6133,14.6966,14.5369,14.6619,423400.0
2010-06-09 10:30:00,21.11,21.24,21.03,21.23,623800.0,14.6619,14.7522,14.6064,14.7453,623800.0
2010-06-09 11:00:00,21.23,21.35,21.15,21.29,726400.0,14.7453,14.8286,14.6897,14.7869,726400.0
2010-06-09 11:30:00,21.29,21.33,21.15,21.18,586000.0,14.7869,14.8147,14.6897,14.7105,586000.0
2010-06-09 12:00:00,21.19,21.28,21.15,21.25,412000.0,14.7175,14.78,14.6897,14.7592,412000.0
2010-06-09 12:30:00,21.25,21.28,21.18,21.21,495400.0,14.7592,14.78,14.7105,14.7314,495400.0
2010-06-09 13:00:00,21.22,21.28,21.18,21.21,312200.0,14.7383,14.78,14.7105,14.7314,312200.0
2010-06-09 13:30:00,21.21,21.24,21.11,21.17,519800.0,14.7314,14.7522,14.6619,14.7036,519800.0
2010-06-09 14:00:00,21.18,21.23,21.04,21.2,675600.0,14.7105,14.7453,14.6133,14.7244,675600.0
2010-06-09 14:30:00,21.21,21.24,20.89,20.89,794800.0,14.7314,14.7522,14.5091,14.5091,794800.0
2010-06-09 15:00:00,20.89,20.99,20.66,20.78,1041600.0,14.5091,14.5786,14.3494,14.4327,1041600.0
2010-06-09 15:30:00,20.79,20.8,20.52,20.61,2773400.0,14.4397,14.4466,14.2521,14.3146,2773400.0
2010-06-10 09:30:00,20.96,21.31,20.92,21.3,797600.0,14.5577,14.8008,14.53,14.7939,797600.0
2010-06-10 10:00:00,21.3,21.36,20.99,21.02,575800.0,14.7939,14.8356,14.5786,14.5994,575800.0
2010-06-10 10:30:00,21.02,21.07,20.95,20.99,596400.0,14.5994,14.6341,14.5508,14.5786,596400.0
2010-06-10 11:00:00,20.99,21.18,20.97,21.11,362400.0,14.5786,14.7105,14.5647,14.6619,362400.0
2010-06-10 11:30:00,21.11,21.14,20.99,21.06,299600.0,14.6619,14.6828,14.5786,14.6272,299600.0
2010-06-10 12:00:00,21.07,21.08,20.86,21.03,316000.0,14.6341,14.6411,14.4883,14.6064,316000.0
2010-06-10 12:30:00,21.04,21.09,20.87,21.02,211800.0,14.6133,14.648,14.4952,14.5994,211800.0
2010-06-10 13:00:00,21.01,21.03,20.9,21.02,225400.0,14.5925,14.6064,14.5161,14.5994,225400.0
2010-06-10 13:30:00,21.02,21.11,20.99,21.06,268800.0,14.5994,14.6619,14.5786,14.6272,268800.0
2010-06-10 14:00:00,21.06,21.11,20.98,21.06,205600.0,14.6272,14.6619,14.5716,14.6272,205600.0
2010-06-10 14:30:00,21.07,21.18,21.07,21.11,671000.0,14.6341,14.7105,14.6341,14.6619,671000.0
2010-06-10 15:00:00,21.11,21.4,21.09,21.31,1062200.0,14.6619,14.8633,14.648,14.8008,1062200.0
2010-06-10 15:30:00,21.32,21.43,21.22,21.4,1889600.0,14.8078,14.8842,14.7383,14.8633,1889600.0
2010-06-11 09:30:00,20.83,21.18,20.83,21.18,784000.0,14.4674,14.7105,14.4674,14.7105,784000.0
2010-06-11 10:00:00,21.17,21.36,21.14,21.3,526800.0,14.7036,14.8356,14.6828,14.7939,526800.0
2010-06-11 10:30:00,21.3,21.35,21.1,21.13,268800.0,14.7939,14.8286,14.655,14.6758,268800.0
2010-06-11 11:00:00,21.14,21.16,20.95,21.07,663000.0,14.6828,14.6966,14.5508,14.6341,663000.0
2010-06-11 11:30:00,21.08,21.13,21.04,21.1,277600.0,14.6411,14.6758,14.6133,14.655,277600.0
2010-06-11 12:00:00,21.1,21.16,21.03,21.06,213000.0,14.655,14.6966,14.6064,14.6272,213000.0
2010-06-11 12:30:00,21.06,21.13,21.03,21.06,146200.0,14.6272,14.6758,14.6064,14.6272,146200.0
2010-06-11 13:00:00,21.06,21.15,21.05,21.08,200400.0,14.6272,14.6897,14.6202,14.6411,200400.0
2010-06-11 13:30:00,21.09,21.12,21.03,21.06,180600.0,14.648,14.6689,14.6064,14.6272,180600.0
2010-06-11 14:00:00,21.06,21.13,21.0,21.05,227600.0,14.6272,14.6758,14.5855,14.6202,227600.0
2010-06-11 14:30:00,21.06,21.22,21.05,21.16,258200.0,14.6272,14.7383,14.6202,14.6966,258200.0
2010-06-11 15:00:00,21.16,21.24,21.11,21.18,376000.0,14.6966,14.7522,14.6619,14.7105,376000.0
2010-06-11 15:30:00,21.18,21.43,21.17,21.39,1346600.0,14.7105,14.8842,14.7036,14.8564,1346600.0
2010-06-14 09:30:00,21.42,21.45,21.15,21.3,1092800.0,14.8772,14.8981,14.6897,14.7939,1092800.0
2010-06-14 10:00:00,21.3,21.4,21.29,21.38,684000.0,14.7939,14.8633,14.7869,14.8494,684000.0
2010-06-14 10:30:00,21.38,21.57,21.35,21.56,663800.0,14.8494,14.9814,14.8286,14.9745,663800.0
2010-06-14 11:00:00,21.56,21.79,21.55,21.76,866000.0,14.9745,15.1342,14.9675,15.1134,866000.0
2010-06-14 11:30:00,21.76,21.77,21.64,21.66,243600.0,15.1134,15.1203,15.03,15.0439,243600.0
2010-06-14 12:00:00,21.66,21.72,21.63,21.66,206000.0,15.0439,15.0856,15.0231,15.0439,206000.0
2010-06-14 12:30:00,21.66,21.67,21.52,21.52,246600.0,15.0439,15.0509,14.9467,14.9467,246600.0
2010-06-14 13:00:00,21.52,21.59,21.46,21.55,319800.0,14.9467,14.9953,14.905,14.9675,319800.0
2010-06-14 13:30:00,21.55,21.64,21.43,21.43,196600.0,14.9675,15.03,14.8842,14.8842,196600.0
2010-06-14 14:00:00,21.43,21.5,21.36,21.44,386200.0,14.8842,14.9328,14.8356,14.8911,386200.0
2010-06-14 14:30:00,21.43,21.48,21.33,21.48,405200.0,14.8842,14.9189,14.8147,14.9189,405200.0
2010-06-14 15:00:00,21.48,21.51,21.35,21.39,313200.0,14.9189,14.9397,14.8286,14.8564,313200.0
2010-06-14 15:30:00,21.39,21.4,21.22,21.25,1341200.0,14.8564,14.8633,14.7383,14.7592,1341200.0
2010-06-15 09:30:00,21.25,21.5,21.25,21.46,692800.0,14.7592,14.9328,14.7592,14.905,692800.0
2010-06-15 10:00:00,21.44,21.52,21.36,21.49,444000.0,14.8911,14.9467,14.8356,14.9258,444000.0
2010-06-15 10:30:00,21.49,21.62,21.49,21.61,362400.0,14.9258,15.0161,14.9258,15.0092,362400.0
2010-06-15 11:00:00,21.6,21.61,21.5,21.52,291600.0,15.0022,15.0092,14.9328,14.9467,291600.0
2010-06-15 11:30:00,21.52,21.61,21.5,21.6,306800.0,14.9467,15.0092,14.9328,15.0022,306800.0
2010-06-15 12:00:00,21.6,21.64,21.57,21.59,218800.0,15.0022,15.03,14.9814,14.9953,218800.0
2010-06-15 12:30:00,21.6,21.64,21.58,21.64,213200.0,15.0022,15.03,14.9884,15.03,213200.0
2010-06-15 13:00:00,21.64,21.68,21.55,21.68,260200.0,15.03,15.0578,14.9675,15.0578,260200.0
2010-06-15 13:30:00,21.67,21.74,21.65,21.74,339800.0,15.0509,15.0995,15.037,15.0995,339800.0
2010-06-15 14:00:00,21.74,22.02,21.74,22.0,1265200.0,15.0995,15.294,15.0995,15.2801,1265200.0
2010-06-15 14:30:00,22.0,22.02,21.96,22.0,926200.0,15.2801,15.294,15.2523,15.2801,926200.0
2010-06-15 15:00:00,22.0,22.11,21.97,22.11,1053800.0,15.2801,15.3565,15.2592,15.3565,1053800.0
2010-06-15 15:30:00,22.11,22.26,22.1,22.21,3243400.0,15.3565,15.4606,15.3495,15.4259,3243400.0
2010-06-16 09:30:00,21.89,22.06,21.88,22.03,597200.0,15.2037,15.3217,15.1967,15.3009,597200.0
2010-06-16 10:00:00,22.03,22.08,21.89,21.93,526800.0,15.3009,15.3356,15.2037,15.2314,526800.0
2010-06-16 10:30:00,21.93,21.93,21.86,21.9,352000.0,15.2314,15.2314,15.1828,15.2106,352000.0
2010-06-16 11:00:00,21.91,22.04,21.88,22.04,320200.0,15.2176,15.3078,15.1967,15.3078,320200.0
2010-06-16 11:30:00,22.03,22.05,21.93,21.98,207200.0,15.3009,15.3148,15.2314,15.2662,207200.0
2010-06-16 12:00:00,21.98,22.18,21.98,22.16,382400.0,15.2662,15.4051,15.2662,15.3912,382400.0
2010-06-16 12:30:00,22.17,22.17,22.06,22.09,222400.0,15.3981,15.3981,15.3217,15.3426,222400.0
2010-06-16 13:00:00,22.09,22.14,22.06,22.08,362800.0,15.3426,15.3773,15.3217,15.3356,362800.0
2010-06-16 13:30:00,22.08,22.12,22.05,22.12,273400.0,15.3356,15.3634,15.3148,15.3634,273400.0
2010-06-16 14:00:00,22.12,22.18,22.11,22.13,559000.0,15.3634,15.4051,15.3565,15.3704,559000.0
2010-06-16 14:30:00,22.13,22.19,22.06,22.13,735600.0,15.3704,15.412,15.3217,15.3704,735600.0
2010-06-16 15:00:00,22.13,22.13,21.89,21.89,567600.0,15.3704,15.3704,15.2037,15.2037,567600.0
2010-06-16 15:30:00,21.89,22.05,21.86,22.0,1998000.0,15.2037,15.3148,15.1828,15.2801,1998000.0
2010-06-17 09:30:00,21.85,22.16,21.82,21.96,1123800.0,15.1759,15.3912,15.155,15.2523,1123800.0
2010-06-17 10:00:00,21.96,21.96,21.7,21.78,672600.0,15.2523,15.2523,15.0717,15.1273,672600.0
2010-06-17 10:30:00,21.78,21.78,21.51,21.51,707400.0,15.1273,15.1273,14.9397,14.9397,707400.0
2010-06-17 11:00:00,21.51,21.66,21.47,21.6,535000.0,14.9397,15.0439,14.912,15.0022,535000.0
2010-06-17 11:30:00,21.61,21.71,21.61,21.63,230800.0,15.0092,15.0786,15.0092,15.0231,230800.0
2010-06-17 12:00:00,21.62,21.68,21.56,21.65,320000.0,15.0161,15.0578,14.9745,15.037,320000.0
2010-06-17 12:30:00,21.65,21.73,21.62,21.72,281800.0,15.037,15.0925,15.0161,15.0856,281800.0
2010-06-17 13:00:00,21.72,21.79,21.66,21.77,517200.0,15.0856,15.1342,15.0439,15.1203,517200.0
2010-06-17 13:30:00,21.76,21.82,21.66,21.79,480800.0,15.1134,15.155,15.0439,15.1342,480800.0
2010-06-17 14:00:00,21.79,21.82,21.65,21.65,405800.0,15.1342,15.155,15.037,15.037,405800.0
2010-06-17 14:30:00,21.65,21.71,21.55,21.7,709200.0,15.037,15.0786,14.9675,15.0717,709200.0
2010-06-17 15:00:00,21.71,21.71,21.57,21.63,553200.0,15.0786,15.0786,14.9814,15.0231,553200.0
2010-06-17 15:30:00,21.64,21.9,21.63,21.88,1551600.0,15.03,15.2106,15.0231,15.1967,1551600.0
2010-06-18 09:30:00,21.97,22.2,21.95,22.06,1830800.0,15.2592,15.419,15.2453,15.3217,1830800.0
2010-06-18 10:00:00,22.06,22.22,22.05,22.2,436600.0,15.3217,15.4329,15.3148,15.419,436600.0
2010-06-18 10:30:00,22.2,22.25,22.16,22.21,424400.0,15.419,15.4537,15.3912,15.4259,424400.0
2010-06-18 11:00:00,22.21,22.27,22.16,22.19,428400.0,15.4259,15.4676,15.3912,15.412,428400.0
2010-06-18 11:30:00,22.19,22.21,22.12,22.18,369400.0,15.412,15.4259,15.3634,15.4051,369400.0
2010-06-18 12:00:00,22.18,22.27,22.17,22.17,319200.0,15.4051,15.4676,15.3981,15.3981,319200.0
2010-06-18 12:30:00,22.18,22.25,22.14,22.17,296200.0,15.4051,15.4537,15.3773,15.3981,296200.0
2010-06-18 13:00:00,22.18,22.2,22.14,22.17,146200.0,15.4051,15.419,15.3773,15.3981,146200.0
2010-06-18 13:30:00,22.17,22.18,22.07,22.1,385000.0,15.3981,15.4051,15.3287,15.3495,385000.0
2010-06-18 14:00:00,22.1,22.16,22.06,22.16,320200.0,15.3495,15.3912,15.3217,15.3912,320200.0
2010-06-18 14:30:00,22.15,22.2,22.11,22.18,472800.0,15.3842,15.419,15.3565,15.4051,472800.0
2010-06-18 15:00:00,22.18,22.18,22.09,22.14,662400.0,15.4051,15.4051,15.3426,15.3773,662400.0
2010-06-18 15:30:00,22.14,22.23,22.13,22.2,1341800.0,15.3773,15.4398,15.3704,15.419,1341800.0
2010-06-21 09:30:00,22.64,22.81,22.5,22.64,816800.0,15.7246,15.8426,15.6273,15.7246,816800.0
2010-06-21 10:00:00,22.65,22.78,22.64,22.68,594800.0,15.7315,15.8218,15.7246,15.7524,594800.0
2010-06-21 10:30:00,22.68,22.7,22.55,22.6,386800.0,15.7524,15.7662,15.6621,15.6968,386800.0
2010-06-21 11:00:00,22.6,22.64,22.57,22.61,306000.0,15.6968,15.7246,15.676,15.7037,306000.0
2010-06-21 11:30:00,22.61,22.65,22.56,22.6,403800.0,15.7037,15.7315,15.669,15.6968,403800.0
2010-06-21 12:00:00,22.6,22.62,22.46,22.47,314600.0,15.6968,15.7107,15.5996,15.6065,314600.0
2010-06-21 12:30:00,22.48,22.53,22.45,22.51,254600.0,15.6134,15.6482,15.5926,15.6343,254600.0
2010-06-21 13:00:00,22.51,22.58,22.47,22.53,285200.0,15.6343,15.6829,15.6065,15.6482,285200.0
2010-06-21 13:30:00,22.53,22.55,22.41,22.45,359600.0,15.6482,15.6621,15.5648,15.5926,359600.0
2010-06-21 14:00:00,22.46,22.57,22.44,22.49,463400.0,15.5996,15.676,15.5857,15.6204,463400.0
2010-06-21 14:30:00,22.49,22.5,22.33,22.36,331800.0,15.6204,15.6273,15.5093,15.5301,331800.0
2010-06-21 15:00:00,22.36,22.4,22.1,22.15,902400.0,15.5301,15.5579,15.3495,15.3842,902400.0
2010-06-21 15:30:00,22.14,22.23,22.07,22.23,1395200.0,15.3773,15.4398,15.3287,15.4398,1395200.0
2010-06-22 09:30:00,22.31,22.49,22.18,22.4,499200.0,15.4954,15.6204,15.4051,15.5579,499200.0
2010-06-22 10:00:00,22.4,22.4,22.21,22.33,641600.0,15.5579,15.5579,15.4259,15.5093,641600.0
2010-06-22 10:30:00,22.33,22.33,22.19,22.26,663600.0,15.5093,15.5093,15.412,15.4606,663600.0
2010-06-22 11:00:00,22.26,22.4,22.22,22.39,466800.0,15.4606,15.5579,15.4329,15.5509,466800.0
2010-06-22 11:30:00,22.39,22.57,22.36,22.5,612200.0,15.5509,15.676,15.5301,15.6273,612200.0
2010-06-22 12:00:00,22.5,22.58,22.47,22.53,506200.0,15.6273,15.6829,15.6065,15.6482,506200.0
2010-06-22 12:30:00,22.53,22.55,22.46,22.55,435200.0,15.6482,15.6621,15.5996,15.6621,435200.0
2010-06-22 13:00:00,22.55,22.56,22.42,22.43,456800.0,15.6621,15.669,15.5718,15.5787,456800.0
2010-06-22 13:30:00,22.43,22.5,22.36,22.4,395600.0,15.5787,15.6273,15.5301,15.5579,395600.0
2010-06-22 14:00:00,22.39,22.39,22.21,22.25,267800.0,15.5509,15.5509,15.4259,15.4537,267800.0
2010-06-22 14:30:00,22.25,22.29,22.0,22.08,623400.0,15.4537,15.4815,15.2801,15.3356,623400.0
2010-06-22 15:00:00,22.08,22.11,21.93,21.98,724800.0,15.3356,15.3565,15.2314,15.2662,724800.0
2010-06-22 15:30:00,21.97,22.0,21.85,21.89,1693400.0,15.2592,15.2801,15.1759,15.2037,1693400.0
2010-06-23 09:30:00,21.97,21.97,21.64,21.89,466400.0,15.2592,15.2592,15.03,15.2037,466400.0
2010-06-23 10:00:00,21.88,21.89,21.59,21.66,823000.0,15.1967,15.2037,14.9953,15.0439,823000.0
2010-06-23 10:30:00,21.68,21.73,21.55,21.57,506000.0,15.0578,15.0925,14.9675,14.9814,506000.0
2010-06-23 11:00:00,21.57,21.63,21.54,21.54,428600.0,14.9814,15.0231,14.9606,14.9606,428600.0
2010-06-23 11:30:00,21.54,21.6,21.48,21.5,260800.0,14.9606,15.0022,14.9189,14.9328,260800.0
2010-06-23 12:00:00,21.5,21.5,21.38,21.38,407600.0,14.9328,14.9328,14.8494,14.8494,407600.0
2010-06-23 12:30:00,21.38,21.56,21.34,21.5,391400.0,14.8494,14.9745,14.8217,14.9328,391400.0
2010-06-23 13:00:00,21.5,21.59,21.5,21.56,214000.0,14.9328,14.9953,14.9328,14.9745,214000.0
2010-06-23 13:30:00,21.57,21.59,21.49,21.57,264400.0,14.9814,14.9953,14.9258,14.9814,264400.0
2010-06-23 14:00:00,21.57,21.61,21.44,21.57,363200.0,14.9814,15.0092,14.8911,14.9814,363200.0
2010-06-23 14:30:00,21.58,21.82,21.58,21.63,909800.0,14.9884,15.155,14.9884,15.0231,909800.0
2010-06-23 15:00:00,21.63,21.75,21.55,21.73,972600.0,15.0231,15.1064,14.9675,15.0925,972600.0
2010-06-23 15:30:00,21.72,21.78,21.64,21.71,1518600.0,15.0856,15.1273,15.03,15.0786,1518600.0
2010-06-24 09:30:00,21.52,21.62,21.41,21.49,511400.0,14.9467,15.0161,14.8703,14.9258,511400.0
2010-06-24 10:00:00,21.5,21.65,21.48,21.65,451600.0,14.9328,15.037,14.9189,15.037,451600.0
2010-06-24 10:30:00,21.65,21.65,21.42,21.55,524000.0,15.037,15.037,14.8772,14.9675,524000.0
2010-06-24 11:00:00,21.55,21.55,21.28,21.31,634600.0,14.9675,14.9675,14.78,14.8008,634600.0
2010-06-24 11:30:00,21.31,21.43,21.29,21.36,431400.0,14.8008,14.8842,14.7869,14.8356,431400.0
2010-06-24 12:00:00,21.36,21.47,21.3,21.32,244800.0,14.8356,14.912,14.7939,14.8078,244800.0
2010-06-24 12:30:00,21.31,21.33,21.26,21.31,324800.0,14.8008,14.8147,14.7661,14.8008,324800.0
2010-06-24 13:00:00,21.32,21.56,21.31,21.46,487400.0,14.8078,14.9745,14.8008,14.905,487400.0
2010-06-24 13:30:00,21.47,21.77,21.43,21.74,365200.0,14.912,15.1203,14.8842,15.0995,365200.0
2010-06-24 14:00:00,21.73,21.74,21.61,21.65,282600.0,15.0925,15.0995,15.0092,15.037,282600.0
2010-06-24 14:30:00,21.66,21.66,21.38,21.45,341600.0,15.0439,15.0439,14.8494,14.8981,341600.0
2010-06-24 15:00:00,21.45,21.5,21.31,21.38,672600.0,14.8981,14.9328,14.8008,14.8494,672600.0
2010-06-24 15:30:00,21.38,21.47,21.28,21.36,1749600.0,14.8494,14.912,14.78,14.8356,1749600.0
2010-06-25 09:30:00,21.61,21.61,21.27,21.37,515600.0,15.0092,15.0092,14.773,14.8425,515600.0
2010-06-25 10:00:00,21.36,21.5,21.29,21.34,435200.0,14.8356,14.9328,14.7869,14.8217,435200.0
2010-06-25 10:30:00,21.34,21.36,21.17,21.17,414600.0,14.8217,14.8356,14.7036,14.7036,414600.0
2010-06-25 11:00:00,21.18,21.31,21.17,21.29,363000.0,14.7105,14.8008,14.7036,14.7869,363000.0
2010-06-25 11:30:00,21.28,21.47,21.24,21.41,315800.0,14.78,14.912,14.7522,14.8703,315800.0
2010-06-25 12:00:00,21.41,21.5,21.37,21.48,263400.0,14.8703,14.9328,14.8425,14.9189,263400.0
2010-06-25 12:30:00,21.48,21.55,21.46,21.48,313000.0,14.9189,14.9675,14.905,14.9189,313000.0
2010-06-25 13:00:00,21.48,21.73,21.46,21.71,346200.0,14.9189,15.0925,14.905,15.0786,346200.0
2010-06-25 13:30:00,21.72,21.81,21.68,21.75,319200.0,15.0856,15.1481,15.0578,15.1064,319200.0
2010-06-25 14:00:00,21.75,21.8,21.65,21.78,294800.0,15.1064,15.1412,15.037,15.1273,294800.0
2010-06-25 14:30:00,21.79,21.86,21.71,21.79,358600.0,15.1342,15.1828,15.0786,15.1342,358600.0
2010-06-25 15:00:00,21.78,21.86,21.69,21.72,722800.0,15.1273,15.1828,15.0648,15.0856,722800.0
2010-06-25 15:30:00,21.71,21.84,21.67,21.8,1863200.0,15.0786,15.1689,15.0509,15.1412,1863200.0
2010-06-28 09:30:00,22.06,22.47,22.04,22.21,1839800.0,15.3217,15.6065,15.3078,15.4259,1839800.0
2010-06-28 10:00:00,22.21,22.68,22.17,22.68,1321800.0,15.4259,15.7524,15.3981,15.7524,1321800.0
2010-06-28 10:30:00,22.68,23.1,22.66,22.99,1962800.0,15.7524,16.0441,15.7385,15.9677,1962800.0
2010-06-28 11:00:00,23.0,23.0,22.68,22.7,1254600.0,15.9746,15.9746,15.7524,15.7662,1254600.0
2010-06-28 11:30:00,22.71,22.74,22.55,22.55,863800.0,15.7732,15.794,15.6621,15.6621,863800.0
2010-06-28 12:00:00,22.55,22.55,22.46,22.48,890600.0,15.6621,15.6621,15.5996,15.6134,890600.0
2010-06-28 12:30:00,22.48,22.5,22.39,22.49,508000.0,15.6134,15.6273,15.5509,15.6204,508000.0
2010-06-28 13:00:00,22.49,22.5,22.3,22.35,586600.0,15.6204,15.6273,15.4884,15.5232,586600.0
2010-06-28 13:30:00,22.35,22.53,22.33,22.49,550200.0,15.5232,15.6482,15.5093,15.6204,550200.0
2010-06-28 14:00:00,22.48,22.49,22.39,22.42,535200.0,15.6134,15.6204,15.5509,15.5718,535200.0
2010-06-28 14:30:00,22.42,22.55,22.39,22.52,731400.0,15.5718,15.6621,15.5509,15.6412,731400.0
2010-06-28 15:00:00,22.52,22.58,22.4,22.42,764800.0,15.6412,15.6829,15.5579,15.5718,764800.0
2010-06-28 15:30:00,22.42,22.54,22.36,22.38,1758000.0,15.5718,15.6551,15.5301,15.544,1758000.0
2010-06-29 09:30:00,21.89,22.14,21.84,21.91,1416800.0,15.2037,15.3773,15.1689,15.2176,1416800.0
2010-06-29 10:00:00,21.89,21.89,21.5,21.52,1379200.0,15.2037,15.2037,14.9328,14.9467,1379200.0
2010-06-29 10:30:00,21.52,21.64,21.48,21.53,1028000.0,14.9467,15.03,14.9189,14.9536,1028000.0
2010-06-29 11:00:00,21.53,21.57,21.3,21.32,1039200.0,14.9536,14.9814,14.7939,14.8078,1039200.0
2010-06-29 11:30:00,21.32,21.33,21.15,21.24,807400.0,14.8078,14.8147,14.6897,14.7522,807400.0
2010-06-29 12:00:00,21.25,21.42,21.2,21.36,752800.0,14.7592,14.8772,14.7244,14.8356,752800.0
2010-06-29 12:30:00,21.36,21.38,21.27,21.3,574800.0,14.8356,14.8494,14.773,14.7939,574800.0
2010-06-29 13:00:00,21.31,21.37,21.24,21.25,922800.0,14.8008,14.8425,14.7522,14.7592,922800.0
2010-06-29 13:30:00,21.25,21.28,21.11,21.27,905600.0,14.7592,14.78,14.6619,14.773,905600.0
2010-06-29 14:00:00,21.26,21.36,21.2,21.3,727000.0,14.7661,14.8356,14.7244,14.7939,727000.0
2010-06-29 14:30:00,21.3,21.37,21.25,21.3,1270400.0,14.7939,14.8425,14.7592,14.7939,1270400.0
2010-06-29 15:00:00,21.3,21.31,21.04,21.11,1428200.0,14.7939,14.8008,14.6133,14.6619,1428200.0
2010-06-29 15:30:00,21.1,21.23,21.02,21.19,3350600.0,14.655,14.7453,14.5994,14.7175,3350600.0
2010-06-30 09:30:00,21.2,21.5,21.11,21.39,1416200.0,14.7244,14.9328,14.6619,14.8564,1416200.0
2010-06-30 10:00:00,21.39,21.45,21.29,21.38,1526400.0,14.8564,14.8981,14.7869,14.8494,1526400.0
2010-06-30 10:30:00,21.36,21.43,21.25,21.26,685800.0,14.8356,14.8842,14.7592,14.7661,685800.0
2010-06-30 11:00:00,21.27,21.52,21.25,21.46,462800.0,14.773,14.9467,14.7592,14.905,462800.0
2010-06-30 11:30:00,21.46,21.65,21.46,21.58,415200.0,14.905,15.037,14.905,14.9884,415200.0
2010-06-30 12:00:00,21.59,21.64,21.54,21.6,391200.0,14.9953,15.03,14.9606,15.0022,391200.0
2010-06-30 12:30:00,21.61,21.67,21.5,21.57,474400.0,15.0092,15.0509,14.9328,14.9814,474400.0
2010-06-30 13:00:00,21.57,21.64,21.54,21.63,339400.0,14.9814,15.03,14.9606,15.0231,339400.0
2010-06-30 13:30:00,21.63,21.7,21.57,21.65,578000.0,15.0231,15.0717,14.9814,15.037,578000.0
2010-06-30 14:00:00,21.64,21.71,21.53,21.55,693200.0,15.03,15.0786,14.9536,14.9675,693200.0
2010-06-30 14:30:00,21.55,21.61,21.51,21.57,686800.0,14.9675,15.0092,14.9397,14.9814,686800.0
2010-06-30 15:00:00,21.56,21.62,21.43,21.46,975400.0,14.9745,15.0161,14.8842,14.905,975400.0
2010-06-30 15:30:00,21.46,21.46,21.27,21.34,2583600.0,14.905,14.905,14.773,14.8217,2583600.0
2010-07-01 09:30:00,21.58,21.85,21.39,21.53,1075200.0,14.9884,15.1759,14.8564,14.9536,1075200.0
2010-07-01 10:00:00,21.52,21.52,21.15,21.22,1063000.0,14.9467,14.9467,14.6897,14.7383,1063000.0
2010-07-01 10:30:00,21.23,21.24,20.92,20.93,808600.0,14.7453,14.7522,14.53,14.5369,808600.0
2010-07-01 11:00:00,20.93,20.97,20.78,20.95,832200.0,14.5369,14.5647,14.4327,14.5508,832200.0
2010-07-01 11:30:00,20.94,21.13,20.85,20.98,921400.0,14.5438,14.6758,14.4813,14.5716,921400.0
2010-07-01 12:00:00,20.97,21.03,20.9,21.0,407000.0,14.5647,14.6064,14.5161,14.5855,407000.0
2010-07-01 12:30:00,21.0,21.38,20.98,21.3,729600.0,14.5855,14.8494,14.5716,14.7939,729600.0
2010-07-01 13:00:00,21.3,21.39,21.18,21.36,521000.0,14.7939,14.8564,14.7105,14.8356,521000.0
2010-07-01 13:30:00,21.36,21.5,21.36,21.49,735400.0,14.8356,14.9328,14.8356,14.9258,735400.0
2010-07-01 14:00:00,21.5,21.59,21.41,21.54,914800.0,14.9328,14.9953,14.8703,14.9606,914800.0
2010-07-01 14:30:00,21.54,21.61,21.35,21.49,861400.0,14.9606,15.0092,14.8286,14.9258,861400.0
2010-07-01 15:00:00,21.5,21.66,21.46,21.57,967600.0,14.9328,15.0439,14.905,14.9814,967600.0
2010-07-01 15:30:00,21.57,21.73,21.5,21.65,2180600.0,14.9814,15.0925,14.9328,15.037,2180600.0
2010-07-02 09:30:00,21.86,21.92,21.66,21.71,607600.0,15.1828,15.2245,15.0439,15.0786,607600.0
2010-07-02 10:00:00,21.7,21.85,21.57,21.75,588000.0,15.0717,15.1759,14.9814,15.1064,588000.0
2010-07-02 10:30:00,21.75,21.76,21.56,21.58,394600.0,15.1064,15.1134,14.9745,14.9884,394600.0
2010-07-02 11:00:00,21.58,21.7,21.52,21.61,645600.0,14.9884,15.0717,14.9467,15.0092,645600.0
2010-07-02 11:30:00,21.6,21.61,21.39,21.46,368000.0,15.0022,15.0092,14.8564,14.905,368000.0
2010-07-02 12:00:00,21.45,21.55,21.43,21.47,325800.0,14.8981,14.9675,14.8842,14.912,325800.0
2010-07-02 12:30:00,21.47,21.49,21.33,21.35,361000.0,14.912,14.9258,14.8147,14.8286,361000.0
2010-07-02 13:00:00,21.35,21.44,21.27,21.35,441400.0,14.8286,14.8911,14.773,14.8286,441400.0
2010-07-02 13:30:00,21.35,21.48,21.34,21.45,356200.0,14.8286,14.9189,14.8217,14.8981,356200.0
2010-07-02 14:00:00,21.45,21.48,21.38,21.43,253600.0,14.8981,14.9189,14.8494,14.8842,253600.0
2010-07-02 14:30:00,21.43,21.5,21.38,21.5,383800.0,14.8842,14.9328,14.8494,14.9328,383800.0
2010-07-02 15:00:00,21.5,21.63,21.46,21.58,480800.0,14.9328,15.0231,14.905,14.9884,480800.0
2010-07-02 15:30:00,21.58,21.76,21.54,21.54,1451000.0,14.9884,15.1134,14.9606,14.9606,1451000.0
2010-07-06 09:30:00,21.88,22.15,21.78,22.13,430000.0,15.1967,15.3842,15.1273,15.3704,430000.0
2010-07-06 10:00:00,22.12,22.28,22.06,22.24,563800.0,15.3634,15.4745,15.3217,15.4468,563800.0
2010-07-06 10:30:00,22.23,22.27,22.12,22.13,824200.0,15.4398,15.4676,15.3634,15.3704,824200.0
2010-07-06 11:00:00,22.13,22.15,21.95,21.96,787800.0,15.3704,15.3842,15.2453,15.2523,787800.0
2010-07-06 11:30:00,21.96,22.1,21.96,22.07,495800.0,15.2523,15.3495,15.2523,15.3287,495800.0
2010-07-06 12:00:00,22.07,22.18,22.05,22.1,545000.0,15.3287,15.4051,15.3148,15.3495,545000.0
2010-07-06 12:30:00,22.1,22.14,21.91,21.93,744200.0,15.3495,15.3773,15.2176,15.2314,744200.0
2010-07-06 13:00:00,21.93,21.97,21.82,21.9,379800.0,15.2314,15.2592,15.155,15.2106,379800.0
2010-07-06 13:30:00,21.9,21.93,21.68,21.75,557200.0,15.2106,15.2314,15.0578,15.1064,557200.0
2010-07-06 14:00:00,21.74,21.78,21.61,21.72,989000.0,15.0995,15.1273,15.0092,15.0856,989000.0
2010-07-06 14:30:00,21.72,21.8,21.67,21.69,621600.0,15.0856,15.1412,15.0509,15.0648,621600.0
2010-07-06 15:00:00,21.69,21.75,21.56,21.67,876200.0,15.0648,15.1064,14.9745,15.0509,876200.0
2010-07-06 15:30:00,21.66,21.81,21.62,21.79,2001600.0,15.0439,15.1481,15.0161,15.1342,2001600.0
2010-07-07 09:30:00,21.78,21.9,21.71,21.82,726600.0,15.1273,15.2106,15.0786,15.155,726600.0
2010-07-07 10:00:00,21.82,22.03,21.8,21.93,1633800.0,15.155,15.3009,15.1412,15.2314,1633800.0
2010-07-07 10:30:00,21.93,22.27,21.93,22.25,913200.0,15.2314,15.4676,15.2314,15.4537,913200.0
2010-07-07 11:00:00,22.26,22.26,22.0,22.11,516000.0,15.4606,15.4606,15.2801,15.3565,516000.0
2010-07-07 11:30:00,22.1,22.18,22.01,22.08,346600.0,15.3495,15.4051,15.287,15.3356,346600.0
2010-07-07 12:00:00,22.09,22.24,22.08,22.22,516200.0,15.3426,15.4468,15.3356,15.4329,516200.0
2010-07-07 12:30:00,22.24,22.28,22.18,22.27,568400.0,15.4468,15.4745,15.4051,15.4676,568400.0
2010-07-07 13:00:00,22.27,22.43,22.25,22.41,414200.0,15.4676,15.5787,15.4537,15.5648,414200.0
2010-07-07 13:30:00,22.4,22.46,22.37,22.39,492600.0,15.5579,15.5996,15.537,15.5509,492600.0
2010-07-07 14:00:00,22.4,22.45,22.35,22.35,364000.0,15.5579,15.5926,15.5232,15.5232,364000.0
2010-07-07 14:30:00,22.36,22.43,22.3,22.43,458400.0,15.5301,15.5787,15.4884,15.5787,458400.0
2010-07-07 15:00:00,22.43,22.57,22.37,22.56,801600.0,15.5787,15.676,15.537,15.669,801600.0
2010-07-07 15:30:00,22.57,22.76,22.52,22.74,2314000.0,15.676,15.8079,15.6412,15.794,2314000.0
2010-07-08 09:30:00,22.95,23.13,22.92,23.11,808600.0,15.9399,16.0649,15.919,16.051,808600.0
2010-07-08 10:00:00,23.1,23.2,23.05,23.18,492400.0,16.0441,16.1135,16.0093,16.0996,492400.0
2010-07-08 10:30:00,23.18,23.19,23.01,23.05,859800.0,16.0996,16.1066,15.9816,16.0093,859800.0
2010-07-08 11:00:00,23.04,23.15,22.98,23.04,489400.0,16.0024,16.0788,15.9607,16.0024,489400.0
2010-07-08 11:30:00,23.04,23.18,22.98,22.99,380200.0,16.0024,16.0996,15.9607,15.9677,380200.0
2010-07-08 12:00:00,23.0,23.18,22.98,23.17,419600.0,15.9746,16.0996,15.9607,16.0927,419600.0
2010-07-08 12:30:00,23.16,23.23,23.13,23.23,564000.0,16.0857,16.1344,16.0649,16.1344,564000.0
2010-07-08 13:00:00,23.22,23.33,23.21,23.27,512800.0,16.1274,16.2038,16.1205,16.1621,512800.0
2010-07-08 13:30:00,23.27,23.32,23.22,23.25,345600.0,16.1621,16.1969,16.1274,16.1482,345600.0
2010-07-08 14:00:00,23.25,23.27,23.11,23.13,828000.0,16.1482,16.1621,16.051,16.0649,828000.0
2010-07-08 14:30:00,23.13,23.34,23.11,23.33,1098400.0,16.0649,16.2108,16.051,16.2038,1098400.0
2010-07-08 15:00:00,23.32,23.48,23.28,23.48,1468800.0,16.1969,16.308,16.1691,16.308,1468800.0
2010-07-08 15:30:00,23.47,23.67,23.46,23.58,3355600.0,16.301,16.44,16.2941,16.3774,3355600.0
2010-07-09 09:30:00,23.5,23.84,23.5,23.77,664200.0,16.3219,16.558,16.3219,16.5094,664200.0
2010-07-09 10:00:00,23.77,23.97,23.7,23.8,489800.0,16.5094,16.6483,16.4608,16.5302,489800.0
2010-07-09 10:30:00,23.81,23.96,23.78,23.79,537400.0,16.5372,16.6414,16.5164,16.5233,537400.0
2010-07-09 11:00:00,23.79,23.79,23.67,23.71,426600.0,16.5233,16.5233,16.44,16.4677,426600.0
2010-07-09 11:30:00,23.72,23.79,23.69,23.74,200400.0,16.4747,16.5233,16.4538,16.4886,200400.0
2010-07-09 12:00:00,23.75,23.83,23.74,23.82,256200.0,16.4955,16.5511,16.4886,16.5441,256200.0
2010-07-09 12:30:00,23.81,23.82,23.77,23.77,214400.0,16.5372,16.5441,16.5094,16.5094,214400.0
2010-07-09 13:00:00,23.77,23.84,23.74,23.77,354200.0,16.5094,16.558,16.4886,16.5094,354200.0
2010-07-09 13:30:00,23.77,23.91,23.75,23.87,504200.0,16.5094,16.6066,16.4955,16.5789,504200.0
2010-07-09 14:00:00,23.87,23.89,23.8,23.82,454200.0,16.5789,16.5928,16.5302,16.5441,454200.0
2010-07-09 14:30:00,23.81,24.0,23.81,23.97,455000.0,16.5372,16.6692,16.5372,16.6483,455000.0
2010-07-09 15:00:00,23.97,24.04,23.93,23.97,716800.0,16.6483,16.6969,16.6205,16.6483,716800.0
2010-07-09 15:30:00,23.97,24.07,23.92,24.03,2024600.0,16.6483,16.7178,16.6136,16.69,2024600.0
2010-07-12 09:30:00,23.82,24.05,23.79,24.02,621000.0,16.5441,16.7039,16.5233,16.6831,621000.0
2010-07-12 10:00:00,24.02,24.07,23.95,23.97,328200.0,16.6831,16.7178,16.6344,16.6483,328200.0
2010-07-12 10:30:00,23.96,24.03,23.85,23.88,479400.0,16.6414,16.69,16.565,16.5858,479400.0
2010-07-12 11:00:00,23.88,23.88,23.72,23.79,746000.0,16.5858,16.5858,16.4747,16.5233,746000.0
2010-07-12 11:30:00,23.8,23.85,23.79,23.83,337400.0,16.5302,16.565,16.5233,16.5511,337400.0
2010-07-12 12:00:00,23.83,23.94,23.83,23.87,278800.0,16.5511,16.6275,16.5511,16.5789,278800.0
2010-07-12 12:30:00,23.86,23.96,23.82,23.82,376800.0,16.5719,16.6414,16.5441,16.5441,376800.0
2010-07-12 13:00:00,23.81,23.93,23.79,23.9,155400.0,16.5372,16.6205,16.5233,16.5997,155400.0
2010-07-12 13:30:00,23.89,23.9,23.8,23.86,229200.0,16.5928,16.5997,16.5302,16.5719,229200.0
2010-07-12 14:00:00,23.86,23.88,23.75,23.78,204200.0,16.5719,16.5858,16.4955,16.5164,204200.0
2010-07-12 14:30:00,23.78,23.88,23.75,23.83,249400.0,16.5164,16.5858,16.4955,16.5511,249400.0
2010-07-12 15:00:00,23.83,23.88,23.76,23.87,342800.0,16.5511,16.5858,16.5025,16.5789,342800.0
2010-07-12 15:30:00,23.87,23.97,23.86,23.93,1004400.0,16.5789,16.6483,16.5719,16.6205,1004400.0
2010-07-13 09:30:00,24.3,24.55,24.17,24.43,1108800.0,16.8775,17.0512,16.7872,16.9678,1108800.0
2010-07-13 10:00:00,24.43,24.52,24.38,24.45,1131600.0,16.9678,17.0303,16.9331,16.9817,1131600.0
2010-07-13 10:30:00,24.45,24.53,24.41,24.46,1031000.0,16.9817,17.0373,16.9539,16.9887,1031000.0
2010-07-13 11:00:00,24.46,24.55,24.45,24.54,588800.0,16.9887,17.0512,16.9817,17.0442,588800.0
2010-07-13 11:30:00,24.54,24.7,24.53,24.57,782000.0,17.0442,17.1553,17.0373,17.0651,782000.0
2010-07-13 12:00:00,24.57,24.61,24.53,24.57,523000.0,17.0651,17.0928,17.0373,17.0651,523000.0
2010-07-13 12:30:00,24.57,24.59,24.5,24.5,286000.0,17.0651,17.0789,17.0164,17.0164,286000.0
2010-07-13 13:00:00,24.5,24.57,24.44,24.5,340200.0,17.0164,17.0651,16.9748,17.0164,340200.0
2010-07-13 13:30:00,24.52,24.56,24.45,24.47,606800.0,17.0303,17.0581,16.9817,16.9956,606800.0
2010-07-13 14:00:00,24.47,24.55,24.46,24.5,543800.0,16.9956,17.0512,16.9887,17.0164,543800.0
2010-07-13 14:30:00,24.5,24.53,24.44,24.47,793000.0,17.0164,17.0373,16.9748,16.9956,793000.0
2010-07-13 15:00:00,24.48,24.54,24.43,24.47,856800.0,17.0025,17.0442,16.9678,16.9956,856800.0
2010-07-13 15:30:00,24.47,24.52,24.42,24.44,2317000.0,16.9956,17.0303,16.9609,16.9748,2317000.0
2010-07-14 09:30:00,24.28,24.28,23.95,24.22,577200.0,16.8636,16.8636,16.6344,16.822,577200.0
2010-07-14 10:00:00,24.21,24.35,24.17,24.3,436800.0,16.815,16.9123,16.7872,16.8775,436800.0
2010-07-14 10:30:00,24.3,24.41,24.27,24.36,496800.0,16.8775,16.9539,16.8567,16.9192,496800.0
2010-07-14 11:00:00,24.36,24.47,24.33,24.41,375600.0,16.9192,16.9956,16.8984,16.9539,375600.0
2010-07-14 11:30:00,24.41,24.48,24.4,24.43,508600.0,16.9539,17.0025,16.947,16.9678,508600.0
2010-07-14 12:00:00,24.43,24.55,24.42,24.54,681800.0,16.9678,17.0512,16.9609,17.0442,681800.0
2010-07-14 12:30:00,24.54,24.55,24.4,24.45,381800.0,17.0442,17.0512,16.947,16.9817,381800.0
2010-07-14 13:00:00,24.45,24.46,24.36,24.38,403800.0,16.9817,16.9887,16.9192,16.9331,403800.0
2010-07-14 13:30:00,24.39,24.41,24.18,24.25,353200.0,16.94,16.9539,16.7942,16.8428,353200.0
2010-07-14 14:00:00,24.25,24.26,24.04,24.1,513000.0,16.8428,16.8497,16.6969,16.7386,513000.0
2010-07-14 14:30:00,24.11,24.15,24.07,24.13,539800.0,16.7456,16.7733,16.7178,16.7595,539800.0
2010-07-14 15:00:00,24.13,24.27,24.1,24.19,704600.0,16.7595,16.8567,16.7386,16.8011,704600.0
2010-07-14 15:30:00,24.2,24.22,24.07,24.22,1584600.0,16.8081,16.822,16.7178,16.822,1584600.0
2010-07-15 09:30:00,24.23,24.24,24.04,24.07,504800.0,16.8289,16.8359,16.6969,16.7178,504800.0
2010-07-15 10:00:00,24.07,24.07,23.68,23.76,754000.0,16.7178,16.7178,16.4469,16.5025,754000.0
2010-07-15 10:30:00,23.76,23.86,23.67,23.69,420000.0,16.5025,16.5719,16.44,16.4538,420000.0
2010-07-15 11:00:00,23.7,23.75,23.61,23.71,542200.0,16.4608,16.4955,16.3983,16.4677,542200.0
2010-07-15 11:30:00,23.71,23.72,23.63,23.64,558600.0,16.4677,16.4747,16.4122,16.4191,558600.0
2010-07-15 12:00:00,23.64,23.7,23.59,23.62,353400.0,16.4191,16.4608,16.3844,16.4052,353400.0
2010-07-15 12:30:00,23.62,23.66,23.57,23.62,267200.0,16.4052,16.433,16.3705,16.4052,267200.0
2010-07-15 13:00:00,23.62,23.96,23.62,23.9,405200.0,16.4052,16.6414,16.4052,16.5997,405200.0
2010-07-15 13:30:00,23.91,23.96,23.86,23.92,281600.0,16.6066,16.6414,16.5719,16.6136,281600.0
2010-07-15 14:00:00,23.92,24.0,23.86,24.0,365000.0,16.6136,16.6692,16.5719,16.6692,365000.0
2010-07-15 14:30:00,24.0,24.03,23.9,23.91,593200.0,16.6692,16.69,16.5997,16.6066,593200.0
2010-07-15 15:00:00,23.91,23.96,23.77,23.93,687000.0,16.6066,16.6414,16.5094,16.6205,687000.0
2010-07-15 15:30:00,23.93,24.28,23.93,24.18,1786800.0,16.6205,16.8636,16.6205,16.7942,1786800.0
2010-07-16 09:30:00,23.81,23.95,23.5,23.5,1032800.0,16.5372,16.6344,16.3219,16.3219,1032800.0
2010-07-16 10:00:00,23.5,23.55,23.35,23.46,745200.0,16.3219,16.3566,16.2177,16.2941,745200.0
2010-07-16 10:30:00,23.46,23.65,23.39,23.64,491200.0,16.2941,16.4261,16.2455,16.4191,491200.0
2010-07-16 11:00:00,23.63,23.68,23.5,23.63,294000.0,16.4122,16.4469,16.3219,16.4122,294000.0
2010-07-16 11:30:00,23.62,23.63,23.46,23.49,237200.0,16.4052,16.4122,16.2941,16.3149,237200.0
2010-07-16 12:00:00,23.48,23.55,23.41,23.49,268600.0,16.308,16.3566,16.2594,16.3149,268600.0
2010-07-16 12:30:00,23.49,23.5,23.41,23.43,205400.0,16.3149,16.3219,16.2594,16.2733,205400.0
2010-07-16 13:00:00,23.44,23.53,23.43,23.49,282000.0,16.2802,16.3427,16.2733,16.3149,282000.0
2010-07-16 13:30:00,23.48,23.55,23.36,23.36,349200.0,16.308,16.3566,16.2246,16.2246,349200.0
2010-07-16 14:00:00,23.36,23.4,23.27,23.29,452800.0,16.2246,16.2524,16.1621,16.176,452800.0
2010-07-16 14:30:00,23.3,23.34,23.23,23.23,554800.0,16.183,16.2108,16.1344,16.1344,554800.0
2010-07-16 15:00:00,23.24,23.28,23.05,23.11,712400.0,16.1413,16.1691,16.0093,16.051,712400.0
2010-07-16 15:30:00,23.11,23.28,23.04,23.14,1978200.0,16.051,16.1691,16.0024,16.0718,1978200.0
2010-07-19 09:30:00,23.3,23.43,23.23,23.25,527200.0,16.183,16.2733,16.1344,16.1482,527200.0
2010-07-19 10:00:00,23.25,23.25,22.87,22.89,608600.0,16.1482,16.1482,15.8843,15.8982,608600.0
2010-07-19 10:30:00,22.88,22.96,22.86,22.89,431000.0,15.8913,15.9468,15.8774,15.8982,431000.0
2010-07-19 11:00:00,22.89,23.03,22.86,22.96,427400.0,15.8982,15.9954,15.8774,15.9468,427400.0
2010-07-19 11:30:00,22.97,23.02,22.88,23.02,300800.0,15.9538,15.9885,15.8913,15.9885,300800.0
2010-07-19 12:00:00,23.02,23.17,22.95,23.15,249600.0,15.9885,16.0927,15.9399,16.0788,249600.0
2010-07-19 12:30:00,23.15,23.25,23.11,23.21,194000.0,16.0788,16.1482,16.051,16.1205,194000.0
2010-07-19 13:00:00,23.21,23.23,23.1,23.13,127400.0,16.1205,16.1344,16.0441,16.0649,127400.0
2010-07-19 13:30:00,23.14,23.18,23.06,23.07,174800.0,16.0718,16.0996,16.0163,16.0232,174800.0
2010-07-19 14:00:00,23.07,23.25,23.07,23.2,206000.0,16.0232,16.1482,16.0232,16.1135,206000.0
2010-07-19 14:30:00,23.21,23.38,23.18,23.32,349800.0,16.1205,16.2385,16.0996,16.1969,349800.0
2010-07-19 15:00:00,23.31,23.46,23.22,23.26,722600.0,16.1899,16.2941,16.1274,16.1552,722600.0
2010-07-19 15:30:00,23.25,23.3,23.17,23.26,1746400.0,16.1482,16.183,16.0927,16.1552,1746400.0
2010-07-20 09:30:00,22.84,23.07,22.77,23.06,618200.0,15.8635,16.0232,15.8149,16.0163,618200.0
2010-07-20 10:00:00,23.06,23.17,22.95,23.15,508000.0,16.0163,16.0927,15.9399,16.0788,508000.0
2010-07-20 10:30:00,23.16,23.2,23.08,23.17,413000.0,16.0857,16.1135,16.0302,16.0927,413000.0
2010-07-20 11:00:00,23.17,23.36,23.17,23.35,550400.0,16.0927,16.2246,16.0927,16.2177,550400.0
2010-07-20 11:30:00,23.34,23.37,23.18,23.19,236600.0,16.2108,16.2316,16.0996,16.1066,236600.0
2010-07-20 12:00:00,23.19,23.27,23.12,23.2,429800.0,16.1066,16.1621,16.058,16.1135,429800.0
2010-07-20 12:30:00,23.2,23.36,23.18,23.36,224000.0,16.1135,16.2246,16.0996,16.2246,224000.0
2010-07-20 13:00:00,23.35,23.42,23.31,23.41,212200.0,16.2177,16.2663,16.1899,16.2594,212200.0
2010-07-20 13:30:00,23.42,23.71,23.39,23.7,913000.0,16.2663,16.4677,16.2455,16.4608,913000.0
2010-07-20 14:00:00,23.71,23.71,23.57,23.61,552200.0,16.4677,16.4677,16.3705,16.3983,552200.0
2010-07-20 14:30:00,23.61,23.71,23.6,23.62,415400.0,16.3983,16.4677,16.3913,16.4052,415400.0
2010-07-20 15:00:00,23.63,23.88,23.61,23.84,611400.0,16.4122,16.5858,16.3983,16.558,611400.0
2010-07-20 15:30:00,23.85,23.96,23.79,23.93,1903000.0,16.565,16.6414,16.5233,16.6205,1903000.0
2010-07-21 09:30:00,24.32,24.32,23.91,24.06,679200.0,16.8914,16.8914,16.6066,16.7108,679200.0
2010-07-21 10:00:00,24.06,24.22,24.02,24.21,602000.0,16.7108,16.822,16.6831,16.815,602000.0
2010-07-21 10:30:00,24.2,24.24,24.05,24.2,606400.0,16.8081,16.8359,16.7039,16.8081,606400.0
2010-07-21 11:00:00,24.2,24.22,23.98,24.07,944200.0,16.8081,16.822,16.6553,16.7178,944200.0
2010-07-21 11:30:00,24.07,24.08,23.92,24.07,482800.0,16.7178,16.7247,16.6136,16.7178,482800.0
2010-07-21 12:00:00,24.07,24.13,24.0,24.03,323600.0,16.7178,16.7595,16.6692,16.69,323600.0
2010-07-21 12:30:00,24.02,24.07,23.88,23.89,404000.0,16.6831,16.7178,16.5858,16.5928,404000.0
2010-07-21 13:00:00,23.89,23.91,23.81,23.84,342200.0,16.5928,16.6066,16.5372,16.558,342200.0
2010-07-21 13:30:00,23.84,23.92,23.79,23.81,325200.0,16.558,16.6136,16.5233,16.5372,325200.0
2010-07-21 14:00:00,23.82,23.85,23.41,23.44,1269000.0,16.5441,16.565,16.2594,16.2802,1269000.0
2010-07-21 14:30:00,23.43,23.53,23.25,23.3,857400.0,16.2733,16.3427,16.1482,16.183,857400.0
2010-07-21 15:00:00,23.3,23.46,23.26,23.38,750200.0,16.183,16.2941,16.1552,16.2385,750200.0
2010-07-21 15:30:00,23.36,23.47,23.28,23.43,2075800.0,16.2246,16.301,16.1691,16.2733,2075800.0
2010-07-22 09:30:00,23.74,24.12,23.55,24.08,795400.0,16.4886,16.7525,16.3566,16.7247,795400.0
2010-07-22 10:00:00,24.1,24.33,24.09,24.31,1077000.0,16.7386,16.8984,16.7317,16.8845,1077000.0
2010-07-22 10:30:00,24.31,24.5,24.29,24.46,902400.0,16.8845,17.0164,16.8706,16.9887,902400.0
2010-07-22 11:00:00,24.46,24.57,24.45,24.55,868800.0,16.9887,17.0651,16.9817,17.0512,868800.0
2010-07-22 11:30:00,24.54,24.61,24.51,24.59,694200.0,17.0442,17.0928,17.0234,17.0789,694200.0
2010-07-22 12:00:00,24.58,24.63,24.54,24.61,630600.0,17.072,17.1067,17.0442,17.0928,630600.0
2010-07-22 12:30:00,24.61,24.67,24.56,24.66,449000.0,17.0928,17.1345,17.0581,17.1276,449000.0
2010-07-22 13:00:00,24.66,24.69,24.59,24.63,986000.0,17.1276,17.1484,17.0789,17.1067,986000.0
2010-07-22 13:30:00,24.63,24.63,24.58,24.61,624200.0,17.1067,17.1067,17.072,17.0928,624200.0
2010-07-22 14:00:00,24.62,24.72,24.58,24.72,931600.0,17.0998,17.1692,17.072,17.1692,931600.0
2010-07-22 14:30:00,24.72,24.8,24.62,24.79,1010400.0,17.1692,17.2248,17.0998,17.2179,1010400.0
2010-07-22 15:00:00,24.79,24.96,24.78,24.94,1342400.0,17.2179,17.3359,17.2109,17.322,1342400.0
2010-07-22 15:30:00,24.94,24.96,24.74,24.91,3746800.0,17.322,17.3359,17.1831,17.3012,3746800.0
2010-07-23 09:30:00,24.79,24.86,24.56,24.57,983200.0,17.2179,17.2665,17.0581,17.0651,983200.0
2010-07-23 10:00:00,24.57,24.61,24.41,24.6,1522800.0,17.0651,17.0928,16.9539,17.0859,1522800.0
2010-07-23 10:30:00,24.59,24.7,24.45,24.46,1363400.0,17.0789,17.1553,16.9817,16.9887,1363400.0
2010-07-23 11:00:00,24.45,24.51,24.29,24.47,1022400.0,16.9817,17.0234,16.8706,16.9956,1022400.0
2010-07-23 11:30:00,24.47,24.57,24.36,24.53,679200.0,16.9956,17.0651,16.9192,17.0373,679200.0
2010-07-23 12:00:00,24.53,24.84,24.5,24.77,1301200.0,17.0373,17.2526,17.0164,17.204,1301200.0
2010-07-23 12:30:00,24.78,24.8,24.56,24.74,618200.0,17.2109,17.2248,17.0581,17.1831,618200.0
2010-07-23 13:00:00,24.74,25.0,24.67,25.0,753800.0,17.1831,17.3637,17.1345,17.3637,753800.0
2010-07-23 13:30:00,25.0,25.05,24.93,24.98,908000.0,17.3637,17.3984,17.3151,17.3498,908000.0
2010-07-23 14:00:00,24.99,25.05,24.93,24.99,460200.0,17.3568,17.3984,17.3151,17.3568,460200.0
2010-07-23 14:30:00,25.0,25.2,24.95,25.15,1025600.0,17.3637,17.5026,17.329,17.4679,1025600.0
2010-07-23 15:00:00,25.14,25.23,25.08,25.2,1066800.0,17.4609,17.5235,17.4193,17.5026,1066800.0
2010-07-23 15:30:00,25.19,25.31,25.0,25.24,2419400.0,17.4957,17.579,17.3637,17.5304,2419400.0
2010-07-26 09:30:00,25.31,25.59,25.22,25.37,1129400.0,17.579,17.7735,17.5165,17.6207,1129400.0
2010-07-26 10:00:00,25.37,25.63,25.37,25.51,957600.0,17.6207,17.8013,17.6207,17.7179,957600.0
2010-07-26 10:30:00,25.52,25.53,25.38,25.46,657400.0,17.7249,17.7318,17.6276,17.6832,657400.0
2010-07-26 11:00:00,25.46,25.57,25.41,25.52,677800.0,17.6832,17.7596,17.6485,17.7249,677800.0
2010-07-26 11:30:00,25.52,25.61,25.49,25.55,511200.0,17.7249,17.7874,17.704,17.7457,511200.0
2010-07-26 12:00:00,25.55,25.58,25.49,25.57,399000.0,17.7457,17.7665,17.704,17.7596,399000.0
2010-07-26 12:30:00,25.56,25.58,25.41,25.51,429200.0,17.7527,17.7665,17.6485,17.7179,429200.0
2010-07-26 13:00:00,25.5,25.56,25.43,25.56,487800.0,17.711,17.7527,17.6624,17.7527,487800.0
2010-07-26 13:30:00,25.56,25.61,25.48,25.57,440000.0,17.7527,17.7874,17.6971,17.7596,440000.0
2010-07-26 14:00:00,25.57,25.58,25.34,25.34,653400.0,17.7596,17.7665,17.5999,17.5999,653400.0
2010-07-26 14:30:00,25.34,25.35,25.2,25.27,666400.0,17.5999,17.6068,17.5026,17.5512,666400.0
2010-07-26 15:00:00,25.27,25.49,25.25,25.41,950400.0,17.5512,17.704,17.5373,17.6485,950400.0
2010-07-26 15:30:00,25.41,25.57,25.38,25.51,2290400.0,17.6485,17.7596,17.6276,17.7179,2290400.0
2010-07-27 09:30:00,25.8,25.92,25.54,25.54,992800.0,17.9193,18.0027,17.7388,17.7388,992800.0
2010-07-27 10:00:00,25.54,25.75,25.26,25.4,955400.0,17.7388,17.8846,17.5443,17.6415,955400.0
2010-07-27 10:30:00,25.41,25.58,25.37,25.57,1063200.0,17.6485,17.7665,17.6207,17.7596,1063200.0
2010-07-27 11:00:00,25.56,25.59,25.39,25.47,718800.0,17.7527,17.7735,17.6346,17.6901,718800.0
2010-07-27 11:30:00,25.47,25.48,25.31,25.36,440200.0,17.6901,17.6971,17.579,17.6137,440200.0
2010-07-27 12:00:00,25.36,25.39,25.28,25.32,416600.0,17.6137,17.6346,17.5582,17.586,416600.0
2010-07-27 12:30:00,25.32,25.34,25.14,25.15,619800.0,17.586,17.5999,17.4609,17.4679,619800.0
2010-07-27 13:00:00,25.15,25.19,25.02,25.02,599000.0,17.4679,17.4957,17.3776,17.3776,599000.0
2010-07-27 13:30:00,25.02,25.2,25.02,25.14,556000.0,17.3776,17.5026,17.3776,17.4609,556000.0
2010-07-27 14:00:00,25.14,25.42,25.13,25.35,954000.0,17.4609,17.6554,17.454,17.6068,954000.0
2010-07-27 14:30:00,25.35,25.38,25.2,25.29,618400.0,17.6068,17.6276,17.5026,17.5651,618400.0
2010-07-27 15:00:00,25.29,25.46,25.29,25.42,771200.0,17.5651,17.6832,17.5651,17.6554,771200.0
2010-07-27 15:30:00,25.42,25.44,25.28,25.32,1715800.0,17.6554,17.6693,17.5582,17.586,1715800.0
2010-07-28 09:30:00,24.88,25.05,24.75,24.9,1598400.0,17.2804,17.3984,17.1901,17.2943,1598400.0
2010-07-28 10:00:00,24.9,25.09,24.86,24.9,1319600.0,17.2943,17.4262,17.2665,17.2943,1319600.0
2010-07-28 10:30:00,24.9,24.96,24.72,24.79,1177600.0,17.2943,17.3359,17.1692,17.2179,1177600.0
2010-07-28 11:00:00,24.78,24.79,24.59,24.63,856200.0,17.2109,17.2179,17.0789,17.1067,856200.0
2010-07-28 11:30:00,24.63,24.71,24.48,24.53,882000.0,17.1067,17.1623,17.0025,17.0373,882000.0
2010-07-28 12:00:00,24.54,24.57,24.43,24.48,607600.0,17.0442,17.0651,16.9678,17.0025,607600.0
2010-07-28 12:30:00,24.48,24.73,24.47,24.72,528600.0,17.0025,17.1762,16.9956,17.1692,528600.0
2010-07-28 13:00:00,24.73,24.73,24.59,24.63,596200.0,17.1762,17.1762,17.0789,17.1067,596200.0
2010-07-28 13:30:00,24.63,24.73,24.57,24.72,540200.0,17.1067,17.1762,17.0651,17.1692,540200.0
2010-07-28 14:00:00,24.72,24.8,24.6,24.65,819200.0,17.1692,17.2248,17.0859,17.1206,819200.0
2010-07-28 14:30:00,24.65,24.73,24.58,24.68,585000.0,17.1206,17.1762,17.072,17.1415,585000.0
2010-07-28 15:00:00,24.68,24.72,24.61,24.67,1066800.0,17.1415,17.1692,17.0928,17.1345,1066800.0
2010-07-28 15:30:00,24.67,24.79,24.67,24.75,1807600.0,17.1345,17.2179,17.1345,17.1901,1807600.0
2010-07-29 09:30:00,25.0,25.36,25.0,25.23,680200.0,17.3637,17.6137,17.3637,17.5235,680200.0
2010-07-29 10:00:00,25.24,25.27,25.06,25.1,799000.0,17.5304,17.5512,17.4054,17.4332,799000.0
2010-07-29 10:30:00,25.1,25.24,25.06,25.17,581600.0,17.4332,17.5304,17.4054,17.4818,581600.0
2010-07-29 11:00:00,25.17,25.18,24.67,24.68,868800.0,17.4818,17.4887,17.1345,17.1415,868800.0
2010-07-29 11:30:00,24.68,24.74,24.59,24.63,729800.0,17.1415,17.1831,17.0789,17.1067,729800.0
2010-07-29 12:00:00,24.63,24.73,24.55,24.68,465800.0,17.1067,17.1762,17.0512,17.1415,465800.0
2010-07-29 12:30:00,24.68,24.8,24.58,24.79,487800.0,17.1415,17.2248,17.072,17.2179,487800.0
2010-07-29 13:00:00,24.79,24.91,24.75,24.9,326200.0,17.2179,17.3012,17.1901,17.2943,326200.0
2010-07-29 13:30:00,24.9,25.0,24.9,24.94,419400.0,17.2943,17.3637,17.2943,17.322,419400.0
2010-07-29 14:00:00,24.95,25.02,24.82,24.99,391400.0,17.329,17.3776,17.2387,17.3568,391400.0
2010-07-29 14:30:00,25.0,25.05,24.93,25.0,754600.0,17.3637,17.3984,17.3151,17.3637,754600.0
2010-07-29 15:00:00,25.0,25.11,24.97,25.08,777000.0,17.3637,17.4401,17.3429,17.4193,777000.0
2010-07-29 15:30:00,25.08,25.09,24.89,24.9,1547400.0,17.4193,17.4262,17.2873,17.2943,1547400.0
2010-07-30 09:30:00,24.6,24.76,24.27,24.72,672400.0,17.0859,17.197,16.8567,17.1692,672400.0
2010-07-30 10:00:00,24.73,24.86,24.7,24.83,478200.0,17.1762,17.2665,17.1553,17.2456,478200.0
2010-07-30 10:30:00,24.82,24.95,24.79,24.86,387800.0,17.2387,17.329,17.2179,17.2665,387800.0
2010-07-30 11:00:00,24.86,24.92,24.68,24.69,484400.0,17.2665,17.3081,17.1415,17.1484,484400.0
2010-07-30 11:30:00,24.7,24.77,24.61,24.64,448200.0,17.1553,17.204,17.0928,17.1137,448200.0
2010-07-30 12:00:00,24.64,24.67,24.52,24.55,650800.0,17.1137,17.1345,17.0303,17.0512,650800.0
2010-07-30 12:30:00,24.56,24.63,24.51,24.57,363800.0,17.0581,17.1067,17.0234,17.0651,363800.0
2010-07-30 13:00:00,24.57,24.61,24.52,24.57,407000.0,17.0651,17.0928,17.0303,17.0651,407000.0
2010-07-30 13:30:00,24.56,24.59,24.45,24.46,456800.0,17.0581,17.0789,16.9817,16.9887,456800.0
2010-07-30 14:00:00,24.47,24.59,24.44,24.56,661800.0,16.9956,17.0789,16.9748,17.0581,661800.0
2010-07-30 14:30:00,24.56,24.59,24.46,24.48,641800.0,17.0581,17.0789,16.9887,17.0025,641800.0
2010-07-30 15:00:00,24.49,24.75,24.46,24.72,942600.0,17.0095,17.1901,16.9887,17.1692,942600.0
2010-07-30 15:30:00,24.72,24.75,24.59,24.6,1600800.0,17.1692,17.1901,17.0789,17.0859,1600800.0
2010-08-02 09:30:00,25.03,25.29,25.03,25.21,687200.0,17.3845,17.5651,17.3845,17.5096,687200.0
2010-08-02 10:00:00,25.2,25.43,25.2,25.34,719800.0,17.5026,17.6624,17.5026,17.5999,719800.0
2010-08-02 10:30:00,25.34,25.46,25.31,25.46,499800.0,17.5999,17.6832,17.579,17.6832,499800.0
2010-08-02 11:00:00,25.46,25.54,25.39,25.53,737400.0,17.6832,17.7388,17.6346,17.7318,737400.0
2010-08-02 11:30:00,25.53,25.68,25.52,25.68,543400.0,17.7318,17.836,17.7249,17.836,543400.0
2010-08-02 12:00:00,25.68,25.68,25.48,25.48,525800.0,17.836,17.836,17.6971,17.6971,525800.0
2010-08-02 12:30:00,25.48,25.5,25.43,25.46,406400.0,17.6971,17.711,17.6624,17.6832,406400.0
2010-08-02 13:00:00,25.47,25.5,25.4,25.41,347000.0,17.6901,17.711,17.6415,17.6485,347000.0
2010-08-02 13:30:00,25.41,25.41,25.33,25.36,336800.0,17.6485,17.6485,17.5929,17.6137,336800.0
2010-08-02 14:00:00,25.36,25.47,25.36,25.43,360400.0,17.6137,17.6901,17.6137,17.6624,360400.0
2010-08-02 14:30:00,25.43,25.51,25.4,25.49,519000.0,17.6624,17.7179,17.6415,17.704,519000.0
2010-08-02 15:00:00,25.5,25.56,25.47,25.54,804800.0,17.711,17.7527,17.6901,17.7388,804800.0
2010-08-02 15:30:00,25.54,25.56,25.47,25.5,1639600.0,17.7388,17.7527,17.6901,17.711,1639600.0
2010-08-03 09:30:00,25.4,25.43,24.96,24.96,1251000.0,17.6415,17.6624,17.3359,17.3359,1251000.0
2010-08-03 10:00:00,24.96,24.96,24.82,24.86,1182200.0,17.3359,17.3359,17.2387,17.2665,1182200.0
2010-08-03 10:30:00,24.86,25.04,24.85,25.04,542600.0,17.2665,17.3915,17.2595,17.3915,542600.0
2010-08-03 11:00:00,25.04,25.11,24.99,25.03,308000.0,17.3915,17.4401,17.3568,17.3845,308000.0
2010-08-03 11:30:00,25.04,25.12,25.03,25.12,292400.0,17.3915,17.4471,17.3845,17.4471,292400.0
2010-08-03 12:00:00,25.11,25.12,24.99,25.0,289200.0,17.4401,17.4471,17.3568,17.3637,289200.0
2010-08-03 12:30:00,25.0,25.05,24.9,24.92,361000.0,17.3637,17.3984,17.2943,17.3081,361000.0
2010-08-03 13:00:00,24.92,24.94,24.84,24.88,318200.0,17.3081,17.322,17.2526,17.2804,318200.0
2010-08-03 13:30:00,24.88,25.01,24.86,24.9,395600.0,17.2804,17.3707,17.2665,17.2943,395600.0
2010-08-03 14:00:00,24.89,24.98,24.85,24.98,335600.0,17.2873,17.3498,17.2595,17.3498,335600.0
2010-08-03 14:30:00,24.99,25.03,24.91,24.95,465000.0,17.3568,17.3845,17.3012,17.329,465000.0
2010-08-03 15:00:00,24.95,24.96,24.86,24.91,480000.0,17.329,17.3359,17.2665,17.3012,480000.0
2010-08-03 15:30:00,24.9,24.96,24.85,24.9,1428600.0,17.2943,17.3359,17.2595,17.2943,1428600.0
2010-08-04 09:30:00,24.93,25.25,24.92,25.21,569800.0,17.3151,17.5373,17.3081,17.5096,569800.0
2010-08-04 10:00:00,25.21,25.34,25.07,25.18,556800.0,17.5096,17.5999,17.4123,17.4887,556800.0
2010-08-04 10:30:00,25.19,25.22,25.05,25.14,372200.0,17.4957,17.5165,17.3984,17.4609,372200.0
2010-08-04 11:00:00,25.15,25.24,25.09,25.21,282400.0,17.4679,17.5304,17.4262,17.5096,282400.0
2010-08-04 11:30:00,25.21,25.34,25.18,25.29,502600.0,17.5096,17.5999,17.4887,17.5651,502600.0
2010-08-04 12:00:00,25.29,25.46,25.26,25.44,591600.0,17.5651,17.6832,17.5443,17.6693,591600.0
2010-08-04 12:30:00,25.44,25.46,25.28,25.33,497400.0,17.6693,17.6832,17.5582,17.5929,497400.0
2010-08-04 13:00:00,25.33,25.36,25.25,25.31,306800.0,17.5929,17.6137,17.5373,17.579,306800.0
2010-08-04 13:30:00,25.32,25.35,25.29,25.29,234200.0,17.586,17.6068,17.5651,17.5651,234200.0
2010-08-04 14:00:00,25.29,25.41,25.27,25.39,417000.0,17.5651,17.6485,17.5512,17.6346,417000.0
2010-08-04 14:30:00,25.39,25.5,25.39,25.49,550800.0,17.6346,17.711,17.6346,17.704,550800.0
2010-08-04 15:00:00,25.49,25.62,25.45,25.6,764600.0,17.704,17.7943,17.6763,17.7804,764600.0
2010-08-04 15:30:00,25.6,25.64,25.49,25.54,1467600.0,17.7804,17.8082,17.704,17.7388,1467600.0
2010-08-05 09:30:00,25.46,25.57,25.25,25.57,615800.0,17.6832,17.7596,17.5373,17.7596,615800.0
2010-08-05 10:00:00,25.57,25.78,25.54,25.75,678000.0,17.7596,17.9055,17.7388,17.8846,678000.0
2010-08-05 10:30:00,25.75,25.76,25.56,25.63,391200.0,17.8846,17.8916,17.7527,17.8013,391200.0
2010-08-05 11:00:00,25.61,25.66,25.56,25.66,318800.0,17.7874,17.8221,17.7527,17.8221,318800.0
2010-08-05 11:30:00,25.65,25.76,25.61,25.7,345400.0,17.8152,17.8916,17.7874,17.8499,345400.0
2010-08-05 12:00:00,25.68,25.75,25.64,25.66,325000.0,17.836,17.8846,17.8082,17.8221,325000.0
2010-08-05 12:30:00,25.66,25.71,25.61,25.68,278000.0,17.8221,17.8568,17.7874,17.836,278000.0
2010-08-05 13:00:00,25.68,25.7,25.57,25.67,353600.0,17.836,17.8499,17.7596,17.8291,353600.0
2010-08-05 13:30:00,25.67,25.68,25.6,25.63,211400.0,17.8291,17.836,17.7804,17.8013,211400.0
2010-08-05 14:00:00,25.63,25.64,25.57,25.6,207400.0,17.8013,17.8082,17.7596,17.7804,207400.0
2010-08-05 14:30:00,25.6,25.62,25.55,25.57,256600.0,17.7804,17.7943,17.7457,17.7596,256600.0
2010-08-05 15:00:00,25.57,25.68,25.57,25.64,444600.0,17.7596,17.836,17.7596,17.8082,444600.0
2010-08-05 15:30:00,25.64,25.65,25.59,25.65,1074600.0,17.8082,17.8152,17.7735,17.8152,1074600.0
2010-08-06 09:30:00,25.27,25.58,25.19,25.47,386600.0,17.5512,17.7665,17.4957,17.6901,386600.0
2010-08-06 10:00:00,25.47,25.49,25.29,25.31,332000.0,17.6901,17.704,17.5651,17.579,332000.0
2010-08-06 10:30:00,25.31,25.35,24.96,25.0,598200.0,17.579,17.6068,17.3359,17.3637,598200.0
2010-08-06 11:00:00,25.0,25.05,24.92,25.03,350000.0,17.3637,17.3984,17.3081,17.3845,350000.0
2010-08-06 11:30:00,25.03,25.08,24.97,25.0,241600.0,17.3845,17.4193,17.3429,17.3637,241600.0
2010-08-06 12:00:00,25.0,25.02,24.92,24.92,227400.0,17.3637,17.3776,17.3081,17.3081,227400.0
2010-08-06 12:30:00,24.92,25.0,24.92,24.93,210400.0,17.3081,17.3637,17.3081,17.3151,210400.0
2010-08-06 13:00:00,24.93,24.96,24.86,24.93,419200.0,17.3151,17.3359,17.2665,17.3151,419200.0
2010-08-06 13:30:00,24.93,24.97,24.86,24.93,320800.0,17.3151,17.3429,17.2665,17.3151,320800.0
2010-08-06 14:00:00,24.93,25.01,24.89,25.01,311400.0,17.3151,17.3707,17.2873,17.3707,311400.0
2010-08-06 14:30:00,25.01,25.22,24.99,25.17,517600.0,17.3707,17.5165,17.3568,17.4818,517600.0
2010-08-06 15:00:00,25.17,25.3,25.11,25.24,509200.0,17.4818,17.5721,17.4401,17.5304,509200.0
2010-08-06 15:30:00,25.25,25.38,25.22,25.36,983800.0,17.5373,17.6276,17.5165,17.6137,983800.0
2010-08-09 09:30:00,25.57,25.63,25.38,25.51,258000.0,17.7596,17.8013,17.6276,17.7179,258000.0
2010-08-09 10:00:00,25.5,25.55,25.4,25.41,243800.0,17.711,17.7457,17.6415,17.6485,243800.0
2010-08-09 10:30:00,25.41,25.56,25.41,25.54,183600.0,17.6485,17.7527,17.6485,17.7388,183600.0
2010-08-09 11:00:00,25.55,25.59,25.53,25.56,153000.0,17.7457,17.7735,17.7318,17.7527,153000.0
2010-08-09 11:30:00,25.56,25.6,25.54,25.59,166600.0,17.7527,17.7804,17.7388,17.7735,166600.0
2010-08-09 12:00:00,25.59,25.64,25.57,25.6,137600.0,17.7735,17.8082,17.7596,17.7804,137600.0
2010-08-09 12:30:00,25.6,25.65,25.58,25.61,111000.0,17.7804,17.8152,17.7665,17.7874,111000.0
2010-08-09 13:00:00,25.61,25.65,25.6,25.6,122800.0,17.7874,17.8152,17.7804,17.7804,122800.0
2010-08-09 13:30:00,25.61,25.69,25.59,25.67,176600.0,17.7874,17.8429,17.7735,17.8291,176600.0
2010-08-09 14:00:00,25.67,25.71,25.65,25.71,241800.0,17.8291,17.8568,17.8152,17.8568,241800.0
2010-08-09 14:30:00,25.71,25.8,25.71,25.8,415800.0,17.8568,17.9193,17.8568,17.9193,415800.0
2010-08-09 15:00:00,25.8,25.8,25.65,25.69,246800.0,17.9193,17.9193,17.8152,17.8429,246800.0
2010-08-09 15:30:00,25.69,25.78,25.68,25.72,1288000.0,17.8429,17.9055,17.836,17.8638,1288000.0
2010-08-10 09:30:00,25.39,25.49,25.18,25.28,386400.0,17.6346,17.704,17.4887,17.5582,386400.0
2010-08-10 10:00:00,25.28,25.33,25.18,25.29,474800.0,17.5582,17.5929,17.4887,17.5651,474800.0
2010-08-10 10:30:00,25.28,25.41,25.24,25.36,574000.0,17.5582,17.6485,17.5304,17.6137,574000.0
2010-08-10 11:00:00,25.37,25.42,25.33,25.39,180400.0,17.6207,17.6554,17.5929,17.6346,180400.0
2010-08-10 11:30:00,25.39,25.5,25.39,25.47,271200.0,17.6346,17.711,17.6346,17.6901,271200.0
2010-08-10 12:00:00,25.47,25.47,25.34,25.36,186800.0,17.6901,17.6901,17.5999,17.6137,186800.0
2010-08-10 12:30:00,25.35,25.35,25.27,25.28,213600.0,17.6068,17.6068,17.5512,17.5582,213600.0
2010-08-10 13:00:00,25.28,25.33,25.27,25.29,258200.0,17.5582,17.5929,17.5512,17.5651,258200.0
2010-08-10 13:30:00,25.28,25.35,25.25,25.3,139000.0,17.5582,17.6068,17.5373,17.5721,139000.0
2010-08-10 14:00:00,25.29,25.64,25.29,25.51,428400.0,17.5651,17.8082,17.5651,17.7179,428400.0
2010-08-10 14:30:00,25.52,25.69,25.52,25.55,540000.0,17.7249,17.8429,17.7249,17.7457,540000.0
2010-08-10 15:00:00,25.54,25.63,25.4,25.5,480200.0,17.7388,17.8013,17.6415,17.711,480200.0
2010-08-10 15:30:00,25.5,25.59,25.43,25.43,932600.0,17.711,17.7735,17.6624,17.6624,932600.0
2010-08-11 09:30:00,24.98,25.13,24.82,25.11,863000.0,17.3498,17.454,17.2387,17.4401,863000.0
2010-08-11 10:00:00,25.11,25.33,25.08,25.18,896400.0,17.4401,17.5929,17.4193,17.4887,896400.0
2010-08-11 10:30:00,25.18,25.23,25.11,25.22,609600.0,17.4887,17.5235,17.4401,17.5165,609600.0
2010-08-11 11:00:00,25.21,25.22,25.04,25.12,815000.0,17.5096,17.5165,17.3915,17.4471,815000.0
2010-08-11 11:30:00,25.11,25.14,24.99,25.02,308400.0,17.4401,17.4609,17.3568,17.3776,308400.0
2010-08-11 12:00:00,25.01,25.02,24.91,24.91,236400.0,17.3707,17.3776,17.3012,17.3012,236400.0
2010-08-11 12:30:00,24.92,24.93,24.77,24.78,276000.0,17.3081,17.3151,17.204,17.2109,276000.0
2010-08-11 13:00:00,24.78,24.85,24.77,24.82,395800.0,17.2109,17.2595,17.204,17.2387,395800.0
2010-08-11 13:30:00,24.82,24.84,24.78,24.8,199400.0,17.2387,17.2526,17.2109,17.2248,199400.0
2010-08-11 14:00:00,24.81,24.89,24.81,24.86,220800.0,17.2317,17.2873,17.2317,17.2665,220800.0
2010-08-11 14:30:00,24.86,24.86,24.73,24.78,384000.0,17.2665,17.2665,17.1762,17.2109,384000.0
2010-08-11 15:00:00,24.78,24.8,24.7,24.74,468600.0,17.2109,17.2248,17.1553,17.1831,468600.0
2010-08-11 15:30:00,24.74,24.82,24.7,24.74,1850600.0,17.1831,17.2387,17.1553,17.1831,1850600.0
2010-08-12 09:30:00,24.29,24.59,24.21,24.44,779000.0,16.8706,17.0789,16.815,16.9748,779000.0
2010-08-12 10:00:00,24.43,24.49,24.18,24.2,692800.0,16.9678,17.0095,16.7942,16.8081,692800.0
2010-08-12 10:30:00,24.2,24.31,24.2,24.29,1060000.0,16.8081,16.8845,16.8081,16.8706,1060000.0
2010-08-12 11:00:00,24.3,24.49,24.3,24.45,727800.0,16.8775,17.0095,16.8775,16.9817,727800.0
2010-08-12 11:30:00,24.45,24.5,24.42,24.43,371800.0,16.9817,17.0164,16.9609,16.9678,371800.0
2010-08-12 12:00:00,24.43,24.43,24.38,24.43,507200.0,16.9678,16.9678,16.9331,16.9678,507200.0
2010-08-12 12:30:00,24.43,24.53,24.42,24.51,218000.0,16.9678,17.0373,16.9609,17.0234,218000.0
2010-08-12 13:00:00,24.52,24.52,24.36,24.37,299600.0,17.0303,17.0303,16.9192,16.9261,299600.0
2010-08-12 13:30:00,24.38,24.39,24.24,24.25,306200.0,16.9331,16.94,16.8359,16.8428,306200.0
2010-08-12 14:00:00,24.25,24.28,24.22,24.25,419000.0,16.8428,16.8636,16.822,16.8428,419000.0
2010-08-12 14:30:00,24.25,24.33,24.2,24.25,425200.0,16.8428,16.8984,16.8081,16.8428,425200.0
2010-08-12 15:00:00,24.25,24.39,24.25,24.31,964800.0,16.8428,16.94,16.8428,16.8845,964800.0
2010-08-12 15:30:00,24.31,24.41,24.24,24.35,1693200.0,16.8845,16.9539,16.8359,16.9123,1693200.0
2010-08-13 09:30:00,24.3,24.32,24.16,24.25,808800.0,16.8775,16.8914,16.7803,16.8428,808800.0
2010-08-13 10:00:00,24.25,24.36,24.08,24.13,561200.0,16.8428,16.9192,16.7247,16.7595,561200.0
2010-08-13 10:30:00,24.13,24.17,24.03,24.08,407800.0,16.7595,16.7872,16.69,16.7247,407800.0
2010-08-13 11:00:00,24.08,24.13,24.0,24.02,347200.0,16.7247,16.7595,16.6692,16.6831,347200.0
2010-08-13 11:30:00,24.02,24.04,23.95,24.0,338600.0,16.6831,16.6969,16.6344,16.6692,338600.0
2010-08-13 12:00:00,24.0,24.07,23.98,24.05,350800.0,16.6692,16.7178,16.6553,16.7039,350800.0
2010-08-13 12:30:00,24.05,24.14,24.02,24.13,306800.0,16.7039,16.7664,16.6831,16.7595,306800.0
2010-08-13 13:00:00,24.12,24.16,24.09,24.13,366600.0,16.7525,16.7803,16.7317,16.7595,366600.0
2010-08-13 13:30:00,24.13,24.23,24.09,24.1,253800.0,16.7595,16.8289,16.7317,16.7386,253800.0
2010-08-13 14:00:00,24.1,24.16,24.05,24.1,293200.0,16.7386,16.7803,16.7039,16.7386,293200.0
2010-08-13 14:30:00,24.1,24.13,23.98,23.99,366200.0,16.7386,16.7595,16.6553,16.6622,366200.0
2010-08-13 15:00:00,23.99,24.03,23.97,23.97,704800.0,16.6622,16.69,16.6483,16.6483,704800.0
2010-08-13 15:30:00,23.97,24.01,23.86,23.89,1730800.0,16.6483,16.6761,16.5719,16.5928,1730800.0
2010-08-16 09:30:00,23.57,23.63,23.43,23.56,527000.0,16.4669,16.5088,16.3691,16.4599,527000.0
2010-08-16 10:00:00,23.56,23.84,23.54,23.82,586400.0,16.4599,16.6555,16.4459,16.6415,586400.0
2010-08-16 10:30:00,23.82,23.88,23.68,23.7,290800.0,16.6415,16.6835,16.5437,16.5577,290800.0
2010-08-16 11:00:00,23.71,23.73,23.64,23.7,240000.0,16.5647,16.5787,16.5158,16.5577,240000.0
2010-08-16 11:30:00,23.69,23.83,23.69,23.81,223000.0,16.5507,16.6485,16.5507,16.6346,223000.0
2010-08-16 12:00:00,23.81,23.84,23.75,23.81,181400.0,16.6346,16.6555,16.5926,16.6346,181400.0
2010-08-16 12:30:00,23.81,23.83,23.78,23.83,263800.0,16.6346,16.6485,16.6136,16.6485,263800.0
2010-08-16 13:00:00,23.82,23.88,23.82,23.84,177800.0,16.6415,16.6835,16.6415,16.6555,177800.0
2010-08-16 13:30:00,23.84,23.86,23.76,23.78,127800.0,16.6555,16.6695,16.5996,16.6136,127800.0
2010-08-16 14:00:00,23.78,23.81,23.65,23.72,227800.0,16.6136,16.6346,16.5228,16.5717,227800.0
2010-08-16 14:30:00,23.72,23.73,23.58,23.59,451000.0,16.5717,16.5787,16.4739,16.4809,451000.0
2010-08-16 15:00:00,23.59,23.67,23.57,23.65,306800.0,16.4809,16.5367,16.4669,16.5228,306800.0
2010-08-16 15:30:00,23.65,23.78,23.64,23.78,837800.0,16.5228,16.6136,16.5158,16.6136,837800.0
2010-08-17 09:30:00,24.04,24.15,23.9,23.97,419200.0,16.7952,16.8721,16.6974,16.7463,419200.0
2010-08-17 10:00:00,23.97,24.0,23.88,23.94,382600.0,16.7463,16.7673,16.6835,16.7254,382600.0
2010-08-17 10:30:00,23.95,24.1,23.93,24.09,272200.0,16.7324,16.8372,16.7184,16.8302,272200.0
2010-08-17 11:00:00,24.09,24.22,24.08,24.2,238400.0,16.8302,16.921,16.8232,16.907,238400.0
2010-08-17 11:30:00,24.2,24.28,24.18,24.25,504600.0,16.907,16.9629,16.8931,16.942,504600.0
2010-08-17 12:00:00,24.25,24.27,24.18,24.19,248800.0,16.942,16.9559,16.8931,16.9,248800.0
2010-08-17 12:30:00,24.18,24.24,24.17,24.23,233400.0,16.8931,16.935,16.8861,16.928,233400.0
2010-08-17 13:00:00,24.23,24.35,24.22,24.34,325600.0,16.928,17.0118,16.921,17.0048,325600.0
2010-08-17 13:30:00,24.34,24.36,24.22,24.25,238600.0,17.0048,17.0188,16.921,16.942,238600.0
2010-08-17 14:00:00,24.25,24.31,24.25,24.27,272800.0,16.942,16.9839,16.942,16.9559,272800.0
2010-08-17 14:30:00,24.28,24.28,24.2,24.23,245200.0,16.9629,16.9629,16.907,16.928,245200.0
2010-08-17 15:00:00,24.23,24.27,24.15,24.25,951800.0,16.928,16.9559,16.8721,16.942,951800.0
2010-08-17 15:30:00,24.25,24.25,24.1,24.14,1351800.0,16.942,16.942,16.8372,16.8651,1351800.0
2010-08-18 09:30:00,24.2,24.2,24.0,24.13,468200.0,16.907,16.907,16.7673,16.8581,468200.0
2010-08-18 10:00:00,24.12,24.21,23.93,23.96,522400.0,16.8511,16.914,16.7184,16.7394,522400.0
2010-08-18 10:30:00,23.96,24.01,23.91,23.96,305600.0,16.7394,16.7743,16.7044,16.7394,305600.0
2010-08-18 11:00:00,23.96,24.08,23.96,24.04,348600.0,16.7394,16.8232,16.7394,16.7952,348600.0
2010-08-18 11:30:00,24.05,24.1,24.03,24.03,363800.0,16.8022,16.8372,16.7883,16.7883,363800.0
2010-08-18 12:00:00,24.03,24.05,23.98,24.0,166200.0,16.7883,16.8022,16.7533,16.7673,166200.0
2010-08-18 12:30:00,24.0,24.14,23.96,24.13,256600.0,16.7673,16.8651,16.7394,16.8581,256600.0
2010-08-18 13:00:00,24.13,24.25,24.13,24.19,277000.0,16.8581,16.942,16.8581,16.9,277000.0
2010-08-18 13:30:00,24.19,24.25,24.13,24.15,367000.0,16.9,16.942,16.8581,16.8721,367000.0
2010-08-18 14:00:00,24.15,24.18,24.08,24.14,348000.0,16.8721,16.8931,16.8232,16.8651,348000.0
2010-08-18 14:30:00,24.14,24.17,24.09,24.11,278600.0,16.8651,16.8861,16.8302,16.8441,278600.0
2010-08-18 15:00:00,24.12,24.15,23.98,23.99,479400.0,16.8511,16.8721,16.7533,16.7603,479400.0
2010-08-18 15:30:00,23.98,24.05,23.94,24.03,1199600.0,16.7533,16.8022,16.7254,16.7883,1199600.0
2010-08-19 09:30:00,23.86,23.86,23.56,23.59,657400.0,16.6695,16.6695,16.4599,16.4809,657400.0
2010-08-19 10:00:00,23.59,23.59,23.34,23.45,841200.0,16.4809,16.4809,16.3062,16.383,841200.0
2010-08-19 10:30:00,23.45,23.49,23.3,23.48,499000.0,16.383,16.411,16.2782,16.404,499000.0
2010-08-19 11:00:00,23.47,23.49,23.34,23.4,460400.0,16.397,16.411,16.3062,16.3481,460400.0
2010-08-19 11:30:00,23.41,23.42,23.31,23.35,540000.0,16.3551,16.3621,16.2852,16.3132,540000.0
2010-08-19 12:00:00,23.35,23.42,23.29,23.4,504000.0,16.3132,16.3621,16.2713,16.3481,504000.0
2010-08-19 12:30:00,23.4,23.41,23.27,23.31,279200.0,16.3481,16.3551,16.2573,16.2852,279200.0
2010-08-19 13:00:00,23.31,23.35,23.29,23.29,231000.0,16.2852,16.3132,16.2713,16.2713,231000.0
2010-08-19 13:30:00,23.29,23.3,23.19,23.19,195800.0,16.2713,16.2782,16.2014,16.2014,195800.0
2010-08-19 14:00:00,23.2,23.32,23.18,23.31,497400.0,16.2084,16.2922,16.1944,16.2852,497400.0
2010-08-19 14:30:00,23.31,23.37,23.21,23.24,702200.0,16.2852,16.3272,16.2154,16.2363,702200.0
2010-08-19 15:00:00,23.25,23.43,23.21,23.34,668600.0,16.2433,16.3691,16.2154,16.3062,668600.0
2010-08-19 15:30:00,23.34,23.35,23.21,23.28,1853400.0,16.3062,16.3132,16.2154,16.2643,1853400.0
2010-08-20 09:30:00,23.14,23.25,22.85,22.88,1892200.0,16.1665,16.2433,15.9639,15.9848,1892200.0
2010-08-20 10:00:00,22.88,23.13,22.88,23.11,666800.0,15.9848,16.1595,15.9848,16.1455,666800.0
2010-08-20 10:30:00,23.11,23.19,23.07,23.19,409400.0,16.1455,16.2014,16.1176,16.2014,409400.0
2010-08-20 11:00:00,23.19,23.21,23.11,23.16,465200.0,16.2014,16.2154,16.1455,16.1804,465200.0
2010-08-20 11:30:00,23.16,23.18,23.09,23.14,446200.0,16.1804,16.1944,16.1315,16.1665,446200.0
2010-08-20 12:00:00,23.14,23.18,23.11,23.18,202600.0,16.1665,16.1944,16.1455,16.1944,202600.0
2010-08-20 12:30:00,23.18,23.21,23.13,23.18,281800.0,16.1944,16.2154,16.1595,16.1944,281800.0
2010-08-20 13:00:00,23.19,23.28,23.17,23.25,283400.0,16.2014,16.2643,16.1874,16.2433,283400.0
2010-08-20 13:30:00,23.25,23.32,23.23,23.29,342000.0,16.2433,16.2922,16.2293,16.2713,342000.0
2010-08-20 14:00:00,23.29,23.31,23.23,23.25,257800.0,16.2713,16.2852,16.2293,16.2433,257800.0
2010-08-20 14:30:00,23.25,23.41,23.25,23.36,340600.0,16.2433,16.3551,16.2433,16.3202,340600.0
2010-08-20 15:00:00,23.36,23.39,23.31,23.34,572200.0,16.3202,16.3411,16.2852,16.3062,572200.0
2010-08-20 15:30:00,23.34,23.39,23.3,23.33,1322800.0,16.3062,16.3411,16.2782,16.2992,1322800.0
2010-08-23 09:30:00,23.24,23.49,23.24,23.32,611200.0,16.2363,16.411,16.2363,16.2922,611200.0
2010-08-23 10:00:00,23.33,23.35,23.2,23.25,584200.0,16.2992,16.3132,16.2084,16.2433,584200.0
2010-08-23 10:30:00,23.25,23.34,23.07,23.1,366800.0,16.2433,16.3062,16.1176,16.1385,366800.0
2010-08-23 11:00:00,23.1,23.11,22.98,22.98,510000.0,16.1385,16.1455,16.0547,16.0547,510000.0
2010-08-23 11:30:00,22.98,23.12,22.98,23.1,320200.0,16.0547,16.1525,16.0547,16.1385,320200.0
2010-08-23 12:00:00,23.09,23.29,23.09,23.29,324400.0,16.1315,16.2713,16.1315,16.2713,324400.0
2010-08-23 12:30:00,23.29,23.34,23.28,23.31,371200.0,16.2713,16.3062,16.2643,16.2852,371200.0
2010-08-23 13:00:00,23.31,23.32,23.2,23.26,354400.0,16.2852,16.2922,16.2084,16.2503,354400.0
2010-08-23 13:30:00,23.27,23.31,23.2,23.25,208000.0,16.2573,16.2852,16.2084,16.2433,208000.0
2010-08-23 14:00:00,23.25,23.43,23.25,23.37,371200.0,16.2433,16.3691,16.2433,16.3272,371200.0
2010-08-23 14:30:00,23.37,23.4,23.36,23.37,418200.0,16.3272,16.3481,16.3202,16.3272,418200.0
2010-08-23 15:00:00,23.38,23.39,23.23,23.25,533800.0,16.3341,16.3411,16.2293,16.2433,533800.0
2010-08-23 15:30:00,23.25,23.25,23.11,23.11,1346000.0,16.2433,16.2433,16.1455,16.1455,1346000.0
2010-08-24 09:30:00,22.74,22.89,22.61,22.65,711800.0,15.887,15.9918,15.7962,15.8241,711800.0
2010-08-24 10:00:00,22.65,22.71,22.46,22.57,1242600.0,15.8241,15.8661,15.6914,15.7682,1242600.0
2010-08-24 10:30:00,22.57,22.68,22.46,22.68,559200.0,15.7682,15.8451,15.6914,15.8451,559200.0
2010-08-24 11:00:00,22.68,22.79,22.68,22.74,489800.0,15.8451,15.9219,15.8451,15.887,489800.0
2010-08-24 11:30:00,22.74,22.86,22.7,22.72,278000.0,15.887,15.9708,15.8591,15.873,278000.0
2010-08-24 12:00:00,22.72,22.73,22.57,22.58,242000.0,15.873,15.88,15.7682,15.7752,242000.0
2010-08-24 12:30:00,22.58,22.64,22.57,22.6,201800.0,15.7752,15.8171,15.7682,15.7892,201800.0
2010-08-24 13:00:00,22.61,22.65,22.53,22.65,215800.0,15.7962,15.8241,15.7403,15.8241,215800.0
2010-08-24 13:30:00,22.65,22.66,22.47,22.5,351000.0,15.8241,15.8311,15.6984,15.7193,351000.0
2010-08-24 14:00:00,22.5,22.65,22.48,22.6,440200.0,15.7193,15.8241,15.7054,15.7892,440200.0
2010-08-24 14:30:00,22.61,22.7,22.57,22.66,503400.0,15.7962,15.8591,15.7682,15.8311,503400.0
2010-08-24 15:00:00,22.66,22.77,22.63,22.72,640400.0,15.8311,15.908,15.8102,15.873,640400.0
2010-08-24 15:30:00,22.73,22.74,22.59,22.61,2371000.0,15.88,15.887,15.7822,15.7962,2371000.0
2010-08-25 09:30:00,22.37,22.5,22.25,22.27,956000.0,15.6285,15.7193,15.5447,15.5587,956000.0
2010-08-25 10:00:00,22.27,22.49,22.18,22.45,886600.0,15.5587,15.7124,15.4958,15.6844,886600.0
2010-08-25 10:30:00,22.45,22.45,22.25,22.42,937800.0,15.6844,15.6844,15.5447,15.6634,937800.0
2010-08-25 11:00:00,22.41,22.63,22.41,22.62,471400.0,15.6565,15.8102,15.6565,15.8032,471400.0
2010-08-25 11:30:00,22.62,22.65,22.6,22.63,300200.0,15.8032,15.8241,15.7892,15.8102,300200.0
2010-08-25 12:00:00,22.63,22.65,22.58,22.61,307000.0,15.8102,15.8241,15.7752,15.7962,307000.0
2010-08-25 12:30:00,22.61,22.64,22.53,22.59,217800.0,15.7962,15.8171,15.7403,15.7822,217800.0
2010-08-25 13:00:00,22.59,22.64,22.54,22.58,205000.0,15.7822,15.8171,15.7473,15.7752,205000.0
2010-08-25 13:30:00,22.58,22.66,22.57,22.62,249800.0,15.7752,15.8311,15.7682,15.8032,249800.0
2010-08-25 14:00:00,22.62,22.74,22.61,22.72,318200.0,15.8032,15.887,15.7962,15.873,318200.0
2010-08-25 14:30:00,22.72,22.92,22.69,22.91,563400.0,15.873,16.0128,15.8521,16.0058,563400.0
2010-08-25 15:00:00,22.9,22.95,22.86,22.86,785400.0,15.9988,16.0337,15.9708,15.9708,785400.0
2010-08-25 15:30:00,22.86,23.09,22.86,22.99,1653400.0,15.9708,16.1315,15.9708,16.0617,1653400.0
2010-08-26 09:30:00,23.11,23.19,22.99,23.1,486600.0,16.1455,16.2014,16.0617,16.1385,486600.0
2010-08-26 10:00:00,23.09,23.29,23.08,23.22,634400.0,16.1315,16.2713,16.1245,16.2224,634400.0
2010-08-26 10:30:00,23.22,23.29,23.17,23.22,492000.0,16.2224,16.2713,16.1874,16.2224,492000.0
2010-08-26 11:00:00,23.22,23.22,23.07,23.12,516800.0,16.2224,16.2224,16.1176,16.1525,516800.0
2010-08-26 11:30:00,23.13,23.2,23.0,23.13,420800.0,16.1595,16.2084,16.0687,16.1595,420800.0
2010-08-26 12:00:00,23.13,23.14,23.05,23.11,274600.0,16.1595,16.1665,16.1036,16.1455,274600.0
2010-08-26 12:30:00,23.11,23.16,23.08,23.16,475000.0,16.1455,16.1804,16.1245,16.1804,475000.0
2010-08-26 13:00:00,23.17,23.17,23.06,23.11,333000.0,16.1874,16.1874,16.1106,16.1455,333000.0
2010-08-26 13:30:00,23.11,23.14,22.96,22.99,382600.0,16.1455,16.1665,16.0407,16.0617,382600.0
2010-08-26 14:00:00,22.99,23.03,22.86,22.9,457600.0,16.0617,16.0896,15.9708,15.9988,457600.0
2010-08-26 14:30:00,22.9,22.92,22.75,22.79,554400.0,15.9988,16.0128,15.894,15.9219,554400.0
2010-08-26 15:00:00,22.79,22.92,22.78,22.88,535400.0,15.9219,16.0128,15.915,15.9848,535400.0
2010-08-26 15:30:00,22.88,23.03,22.84,22.9,1752200.0,15.9848,16.0896,15.9569,15.9988,1752200.0
2010-08-27 09:30:00,23.09,23.15,22.96,22.98,326800.0,16.1315,16.1735,16.0407,16.0547,326800.0
2010-08-27 10:00:00,22.98,23.2,22.71,23.2,817200.0,16.0547,16.2084,15.8661,16.2084,817200.0
2010-08-27 10:30:00,23.2,23.35,23.18,23.3,396800.0,16.2084,16.3132,16.1944,16.2782,396800.0
2010-08-27 11:00:00,23.31,23.54,23.29,23.49,388000.0,16.2852,16.4459,16.2713,16.411,388000.0
2010-08-27 11:30:00,23.5,23.53,23.4,23.46,210000.0,16.418,16.4389,16.3481,16.39,210000.0
2010-08-27 12:00:00,23.46,23.58,23.45,23.55,226000.0,16.39,16.4739,16.383,16.4529,226000.0
2010-08-27 12:30:00,23.55,23.63,23.53,23.57,433400.0,16.4529,16.5088,16.4389,16.4669,433400.0
2010-08-27 13:00:00,23.57,23.68,23.53,23.68,432000.0,16.4669,16.5437,16.4389,16.5437,432000.0
2010-08-27 13:30:00,23.68,23.82,23.66,23.81,372000.0,16.5437,16.6415,16.5298,16.6346,372000.0
2010-08-27 14:00:00,23.81,23.83,23.71,23.81,403800.0,16.6346,16.6485,16.5647,16.6346,403800.0
2010-08-27 14:30:00,23.81,23.88,23.75,23.77,390400.0,16.6346,16.6835,16.5926,16.6066,390400.0
2010-08-27 15:00:00,23.77,23.89,23.74,23.87,789000.0,16.6066,16.6904,16.5856,16.6765,789000.0
2010-08-27 15:30:00,23.86,23.93,23.8,23.9,1569400.0,16.6695,16.7184,16.6276,16.6974,1569400.0
2010-08-30 09:30:00,23.77,23.8,23.54,23.74,356400.0,16.6066,16.6276,16.4459,16.5856,356400.0
2010-08-30 10:00:00,23.74,23.75,23.49,23.54,361600.0,16.5856,16.5926,16.411,16.4459,361600.0
2010-08-30 10:30:00,23.54,23.66,23.46,23.63,211400.0,16.4459,16.5298,16.39,16.5088,211400.0
2010-08-30 11:00:00,23.64,23.66,23.49,23.51,203000.0,16.5158,16.5298,16.411,16.425,203000.0
2010-08-30 11:30:00,23.52,23.54,23.39,23.45,191400.0,16.4319,16.4459,16.3411,16.383,191400.0
2010-08-30 12:00:00,23.44,23.51,23.43,23.46,127200.0,16.3761,16.425,16.3691,16.39,127200.0
2010-08-30 12:30:00,23.45,23.58,23.44,23.52,134600.0,16.383,16.4739,16.3761,16.4319,134600.0
2010-08-30 13:00:00,23.52,23.54,23.39,23.42,252000.0,16.4319,16.4459,16.3411,16.3621,252000.0
2010-08-30 13:30:00,23.42,23.46,23.38,23.42,187000.0,16.3621,16.39,16.3341,16.3621,187000.0
2010-08-30 14:00:00,23.41,23.45,23.32,23.42,186400.0,16.3551,16.383,16.2922,16.3621,186400.0
2010-08-30 14:30:00,23.42,23.44,23.37,23.41,186800.0,16.3621,16.3761,16.3272,16.3551,186800.0
2010-08-30 15:00:00,23.41,23.43,23.31,23.32,363200.0,16.3551,16.3691,16.2852,16.2922,363200.0
2010-08-30 15:30:00,23.32,23.39,23.2,23.24,1300000.0,16.2922,16.3411,16.2084,16.2363,1300000.0
2010-08-31 09:30:00,23.0,23.18,22.85,23.18,611600.0,16.0687,16.1944,15.9639,16.1944,611600.0
2010-08-31 10:00:00,23.18,23.42,23.17,23.42,551800.0,16.1944,16.3621,16.1874,16.3621,551800.0
2010-08-31 10:30:00,23.42,23.5,23.3,23.5,427000.0,16.3621,16.418,16.2782,16.418,427000.0
2010-08-31 11:00:00,23.49,23.61,23.45,23.54,584800.0,16.411,16.4948,16.383,16.4459,584800.0
2010-08-31 11:30:00,23.53,23.71,23.51,23.7,362000.0,16.4389,16.5647,16.425,16.5577,362000.0
2010-08-31 12:00:00,23.7,23.74,23.58,23.61,331200.0,16.5577,16.5856,16.4739,16.4948,331200.0
2010-08-31 12:30:00,23.61,23.63,23.47,23.47,258400.0,16.4948,16.5088,16.397,16.397,258400.0
2010-08-31 13:00:00,23.47,23.61,23.45,23.59,355800.0,16.397,16.4948,16.383,16.4809,355800.0
2010-08-31 13:30:00,23.6,23.66,23.54,23.64,233200.0,16.4878,16.5298,16.4459,16.5158,233200.0
2010-08-31 14:00:00,23.64,23.75,23.55,23.6,660800.0,16.5158,16.5926,16.4529,16.4878,660800.0
2010-08-31 14:30:00,23.6,23.6,23.36,23.45,694600.0,16.4878,16.4878,16.3202,16.383,694600.0
2010-08-31 15:00:00,23.44,23.51,23.42,23.5,566600.0,16.3761,16.425,16.3621,16.418,566600.0
2010-08-31 15:30:00,23.5,23.7,23.44,23.61,1585000.0,16.418,16.5577,16.3761,16.4948,1585000.0
2010-09-01 09:30:00,24.02,24.28,24.0,24.17,956000.0,16.7813,16.9629,16.7673,16.8861,956000.0
2010-09-01 10:00:00,24.17,24.55,24.14,24.53,1054000.0,16.8861,17.1515,16.8651,17.1376,1054000.0
2010-09-01 10:30:00,24.54,24.61,24.48,24.55,533400.0,17.1446,17.1935,17.1026,17.1515,533400.0
2010-09-01 11:00:00,24.55,24.62,24.51,24.59,420000.0,17.1515,17.2005,17.1236,17.1795,420000.0
2010-09-01 11:30:00,24.6,24.75,24.6,24.74,717400.0,17.1865,17.2913,17.1865,17.2843,717400.0
2010-09-01 12:00:00,24.73,24.75,24.67,24.68,259200.0,17.2773,17.2913,17.2354,17.2424,259200.0
2010-09-01 12:30:00,24.68,24.7,24.59,24.64,357000.0,17.2424,17.2563,17.1795,17.2144,357000.0
2010-09-01 13:00:00,24.64,24.65,24.55,24.57,490600.0,17.2144,17.2214,17.1515,17.1655,490600.0
2010-09-01 13:30:00,24.57,24.63,24.5,24.53,806400.0,17.1655,17.2074,17.1166,17.1376,806400.0
2010-09-01 14:00:00,24.53,24.59,24.5,24.52,677400.0,17.1376,17.1795,17.1166,17.1306,677400.0
2010-09-01 14:30:00,24.53,24.61,24.51,24.59,463200.0,17.1376,17.1935,17.1236,17.1795,463200.0
2010-09-01 15:00:00,24.6,24.69,24.57,24.66,554800.0,17.1865,17.2494,17.1655,17.2284,554800.0
2010-09-01 15:30:00,24.66,24.81,24.65,24.81,2097400.0,17.2284,17.3332,17.2214,17.3332,2097400.0
2010-09-02 09:30:00,24.91,24.91,24.6,24.87,791000.0,17.4031,17.4031,17.1865,17.3751,791000.0
2010-09-02 10:00:00,24.88,24.96,24.72,24.9,627400.0,17.3821,17.438,17.2703,17.3961,627400.0
2010-09-02 10:30:00,24.91,24.93,24.79,24.88,383800.0,17.4031,17.417,17.3192,17.3821,383800.0
2010-09-02 11:00:00,24.88,24.93,24.8,24.81,367000.0,17.3821,17.417,17.3262,17.3332,367000.0
2010-09-02 11:30:00,24.81,24.98,24.8,24.96,530200.0,17.3332,17.452,17.3262,17.438,530200.0
2010-09-02 12:00:00,24.97,25.0,24.93,24.94,966400.0,17.445,17.4659,17.417,17.424,966400.0
2010-09-02 12:30:00,24.94,24.95,24.85,24.87,308000.0,17.424,17.431,17.3611,17.3751,308000.0
2010-09-02 13:00:00,24.87,24.88,24.78,24.82,342800.0,17.3751,17.3821,17.3122,17.3402,342800.0
2010-09-02 13:30:00,24.81,24.9,24.8,24.89,236000.0,17.3332,17.3961,17.3262,17.3891,236000.0
2010-09-02 14:00:00,24.89,24.97,24.89,24.9,378600.0,17.3891,17.445,17.3891,17.3961,378600.0
2010-09-02 14:30:00,24.9,24.91,24.84,24.85,333800.0,17.3961,17.4031,17.3542,17.3611,333800.0
2010-09-02 15:00:00,24.85,24.91,24.83,24.89,736800.0,17.3611,17.4031,17.3472,17.3891,736800.0
2010-09-02 15:30:00,24.89,25.02,24.89,25.0,2153200.0,17.3891,17.4799,17.3891,17.4659,2153200.0
2010-09-03 09:30:00,25.25,25.52,25.25,25.38,1007400.0,17.6406,17.8292,17.6406,17.7314,1007400.0
2010-09-03 10:00:00,25.39,25.39,25.13,25.27,632200.0,17.7384,17.7384,17.5568,17.6546,632200.0
2010-09-03 10:30:00,25.27,25.29,25.15,25.24,378800.0,17.6546,17.6685,17.5707,17.6336,378800.0
2010-09-03 11:00:00,25.24,25.43,25.21,25.4,454600.0,17.6336,17.7663,17.6126,17.7454,454600.0
2010-09-03 11:30:00,25.39,25.42,25.28,25.31,241200.0,17.7384,17.7594,17.6616,17.6825,241200.0
2010-09-03 12:00:00,25.31,25.36,25.27,25.31,174200.0,17.6825,17.7174,17.6546,17.6825,174200.0
2010-09-03 12:30:00,25.31,25.4,25.3,25.39,240800.0,17.6825,17.7454,17.6755,17.7384,240800.0
2010-09-03 13:00:00,25.39,25.46,25.35,25.4,244000.0,17.7384,17.7873,17.7105,17.7454,244000.0
2010-09-03 13:30:00,25.4,25.42,25.35,25.39,462600.0,17.7454,17.7594,17.7105,17.7384,462600.0
2010-09-03 14:00:00,25.39,25.5,25.39,25.45,333200.0,17.7384,17.8153,17.7384,17.7803,333200.0
2010-09-03 14:30:00,25.46,25.5,25.37,25.37,351400.0,17.7873,17.8153,17.7244,17.7244,351400.0
2010-09-03 15:00:00,25.37,25.45,25.36,25.45,291000.0,17.7244,17.7803,17.7174,17.7803,291000.0
2010-09-03 15:30:00,25.45,25.5,25.39,25.47,1780400.0,17.7803,17.8153,17.7384,17.7943,1780400.0
2010-09-07 09:30:00,25.25,25.29,24.93,24.95,538200.0,17.6406,17.6685,17.417,17.431,538200.0
2010-09-07 10:00:00,24.95,25.0,24.71,24.74,614000.0,17.431,17.4659,17.2633,17.2843,614000.0
2010-09-07 10:30:00,24.74,24.85,24.7,24.82,379800.0,17.2843,17.3611,17.2563,17.3402,379800.0
2010-09-07 11:00:00,24.81,24.93,24.75,24.93,282400.0,17.3332,17.417,17.2913,17.417,282400.0
2010-09-07 11:30:00,24.93,25.01,24.84,25.0,272200.0,17.417,17.4729,17.3542,17.4659,272200.0
2010-09-07 12:00:00,25.0,25.04,24.93,24.96,177200.0,17.4659,17.4939,17.417,17.438,177200.0
2010-09-07 12:30:00,24.96,25.0,24.91,24.98,192200.0,17.438,17.4659,17.4031,17.452,192200.0
2010-09-07 13:00:00,24.99,25.03,24.91,25.0,240800.0,17.4589,17.4869,17.4031,17.4659,240800.0
2010-09-07 13:30:00,25.0,25.14,25.0,25.13,446000.0,17.4659,17.5637,17.4659,17.5568,446000.0
2010-09-07 14:00:00,25.13,25.16,25.09,25.13,330800.0,17.5568,17.5777,17.5288,17.5568,330800.0
2010-09-07 14:30:00,25.13,25.13,24.99,24.99,340400.0,17.5568,17.5568,17.4589,17.4589,340400.0
2010-09-07 15:00:00,24.99,25.03,24.96,25.0,391800.0,17.4589,17.4869,17.438,17.4659,391800.0
2010-09-07 15:30:00,25.0,25.1,24.93,24.95,1356400.0,17.4659,17.5358,17.417,17.431,1356400.0
2010-09-08 09:30:00,25.02,25.41,25.02,25.39,345800.0,17.4799,17.7524,17.4799,17.7384,345800.0
2010-09-08 10:00:00,25.4,25.47,25.34,25.43,265000.0,17.7454,17.7943,17.7035,17.7663,265000.0
2010-09-08 10:30:00,25.43,25.5,25.4,25.43,414800.0,17.7663,17.8153,17.7454,17.7663,414800.0
2010-09-08 11:00:00,25.43,25.48,25.25,25.25,570800.0,17.7663,17.8013,17.6406,17.6406,570800.0
2010-09-08 11:30:00,25.26,25.34,25.21,25.24,310800.0,17.6476,17.7035,17.6126,17.6336,310800.0
2010-09-08 12:00:00,25.25,25.29,25.21,25.24,214600.0,17.6406,17.6685,17.6126,17.6336,214600.0
2010-09-08 12:30:00,25.24,25.36,25.21,25.3,219000.0,17.6336,17.7174,17.6126,17.6755,219000.0
2010-09-08 13:00:00,25.31,25.31,25.16,25.25,185200.0,17.6825,17.6825,17.5777,17.6406,185200.0
2010-09-08 13:30:00,25.25,25.28,25.08,25.13,334200.0,17.6406,17.6616,17.5218,17.5568,334200.0
2010-09-08 14:00:00,25.13,25.23,25.04,25.19,292600.0,17.5568,17.6266,17.4939,17.5987,292600.0
2010-09-08 14:30:00,25.2,25.26,25.17,25.17,251600.0,17.6057,17.6476,17.5847,17.5847,251600.0
2010-09-08 15:00:00,25.18,25.22,25.05,25.06,633400.0,17.5917,17.6196,17.5009,17.5079,633400.0
2010-09-08 15:30:00,25.06,25.14,24.99,25.04,1435200.0,17.5079,17.5637,17.4589,17.4939,1435200.0
2010-09-09 09:30:00,25.49,25.64,25.36,25.55,539400.0,17.8083,17.9131,17.7174,17.8502,539400.0
2010-09-09 10:00:00,25.55,25.57,25.31,25.43,489400.0,17.8502,17.8642,17.6825,17.7663,489400.0
2010-09-09 10:30:00,25.45,25.5,25.31,25.43,287000.0,17.7803,17.8153,17.6825,17.7663,287000.0
2010-09-09 11:00:00,25.43,25.52,25.43,25.5,191200.0,17.7663,17.8292,17.7663,17.8153,191200.0
2010-09-09 11:30:00,25.5,25.6,25.47,25.5,336000.0,17.8153,17.8851,17.7943,17.8153,336000.0
2010-09-09 12:00:00,25.5,25.54,25.48,25.52,163000.0,17.8153,17.8432,17.8013,17.8292,163000.0
2010-09-09 12:30:00,25.52,25.52,25.27,25.27,198400.0,17.8292,17.8292,17.6546,17.6546,198400.0
2010-09-09 13:00:00,25.27,25.34,25.14,25.14,354200.0,17.6546,17.7035,17.5637,17.5637,354200.0
2010-09-09 13:30:00,25.14,25.32,25.1,25.21,271600.0,17.5637,17.6895,17.5358,17.6126,271600.0
2010-09-09 14:00:00,25.21,25.27,25.14,25.16,185000.0,17.6126,17.6546,17.5637,17.5777,185000.0
2010-09-09 14:30:00,25.16,25.3,25.15,25.3,227200.0,17.5777,17.6755,17.5707,17.6755,227200.0
2010-09-09 15:00:00,25.29,25.36,25.27,25.35,193200.0,17.6685,17.7174,17.6546,17.7105,193200.0
2010-09-09 15:30:00,25.34,25.41,25.27,25.31,824600.0,17.7035,17.7524,17.6546,17.6825,824600.0
2010-09-10 09:30:00,25.41,25.41,25.11,25.3,415200.0,17.7524,17.7524,17.5428,17.6755,415200.0
2010-09-10 10:00:00,25.3,25.49,25.27,25.45,260800.0,17.6755,17.8083,17.6546,17.7803,260800.0
2010-09-10 10:30:00,25.45,25.5,25.41,25.45,232600.0,17.7803,17.8153,17.7524,17.7803,232600.0
2010-09-10 11:00:00,25.46,25.48,25.34,25.38,213400.0,17.7873,17.8013,17.7035,17.7314,213400.0
2010-09-10 11:30:00,25.38,25.38,25.21,25.24,143600.0,17.7314,17.7314,17.6126,17.6336,143600.0
2010-09-10 12:00:00,25.23,25.29,25.2,25.26,156000.0,17.6266,17.6685,17.6057,17.6476,156000.0
2010-09-10 12:30:00,25.25,25.36,25.21,25.32,199200.0,17.6406,17.7174,17.6126,17.6895,199200.0
2010-09-10 13:00:00,25.33,25.36,25.27,25.31,162200.0,17.6965,17.7174,17.6546,17.6825,162200.0
2010-09-10 13:30:00,25.31,25.33,25.22,25.25,288600.0,17.6825,17.6965,17.6196,17.6406,288600.0
2010-09-10 14:00:00,25.24,25.29,25.23,25.25,314400.0,17.6336,17.6685,17.6266,17.6406,314400.0
2010-09-10 14:30:00,25.25,25.29,25.22,25.27,303600.0,17.6406,17.6685,17.6196,17.6546,303600.0
2010-09-10 15:00:00,25.27,25.38,25.27,25.36,244600.0,17.6546,17.7314,17.6546,17.7174,244600.0
2010-09-10 15:30:00,25.36,25.41,25.33,25.37,677600.0,17.7174,17.7524,17.6965,17.7244,677600.0
2010-09-13 09:30:00,25.7,26.11,25.69,26.11,756400.0,17.955,18.2414,17.948,18.2414,756400.0
2010-09-13 10:00:00,26.11,26.16,26.03,26.16,360600.0,18.2414,18.2764,18.1855,18.2764,360600.0
2010-09-13 10:30:00,26.16,26.18,25.99,25.99,407400.0,18.2764,18.2903,18.1576,18.1576,407400.0
2010-09-13 11:00:00,26.0,26.11,25.92,26.11,402600.0,18.1646,18.2414,18.1087,18.2414,402600.0
2010-09-13 11:30:00,26.1,26.13,26.02,26.1,310000.0,18.2344,18.2554,18.1785,18.2344,310000.0
2010-09-13 12:00:00,26.1,26.1,25.87,25.97,324600.0,18.2344,18.2344,18.0737,18.1436,324600.0
2010-09-13 12:30:00,25.96,26.04,25.94,26.04,326200.0,18.1366,18.1925,18.1227,18.1925,326200.0
2010-09-13 13:00:00,26.03,26.13,25.99,26.13,358200.0,18.1855,18.2554,18.1576,18.2554,358200.0
2010-09-13 13:30:00,26.13,26.16,26.06,26.07,205400.0,18.2554,18.2764,18.2065,18.2135,205400.0
2010-09-13 14:00:00,26.06,26.11,25.98,26.1,315400.0,18.2065,18.2414,18.1506,18.2344,315400.0
2010-09-13 14:30:00,26.09,26.13,26.04,26.09,267800.0,18.2274,18.2554,18.1925,18.2274,267800.0
2010-09-13 15:00:00,26.09,26.1,26.0,26.03,464400.0,18.2274,18.2344,18.1646,18.1855,464400.0
2010-09-13 15:30:00,26.05,26.15,26.05,26.11,1578800.0,18.1995,18.2694,18.1995,18.2414,1578800.0
2010-09-14 09:30:00,26.02,26.02,25.75,25.98,528600.0,18.1785,18.1785,17.9899,18.1506,528600.0
2010-09-14 10:00:00,25.97,26.08,25.95,26.02,400400.0,18.1436,18.2205,18.1296,18.1785,400400.0
2010-09-14 10:30:00,26.02,26.2,26.0,26.13,387200.0,18.1785,18.3043,18.1646,18.2554,387200.0
2010-09-14 11:00:00,26.13,26.35,26.13,26.23,540200.0,18.2554,18.4091,18.2554,18.3253,540200.0
2010-09-14 11:30:00,26.23,26.34,26.23,26.32,332400.0,18.3253,18.4021,18.3253,18.3881,332400.0
2010-09-14 12:00:00,26.31,26.38,26.25,26.31,274600.0,18.3811,18.4301,18.3392,18.3811,274600.0
2010-09-14 12:30:00,26.3,26.3,26.22,26.27,283000.0,18.3742,18.3742,18.3183,18.3532,283000.0
2010-09-14 13:00:00,26.27,26.32,26.23,26.29,275600.0,18.3532,18.3881,18.3253,18.3672,275600.0
2010-09-14 13:30:00,26.28,26.31,26.21,26.28,402400.0,18.3602,18.3811,18.3113,18.3602,402400.0
2010-09-14 14:00:00,26.28,26.28,26.24,26.26,350400.0,18.3602,18.3602,18.3322,18.3462,350400.0
2010-09-14 14:30:00,26.26,26.34,26.25,26.27,339000.0,18.3462,18.4021,18.3392,18.3532,339000.0
2010-09-14 15:00:00,26.27,26.33,26.25,26.31,557200.0,18.3532,18.3951,18.3392,18.3811,557200.0
2010-09-14 15:30:00,26.3,26.33,26.11,26.11,1300600.0,18.3742,18.3951,18.2414,18.2414,1300600.0
2010-09-15 09:30:00,25.86,25.93,25.69,25.86,449000.0,18.0668,18.1157,17.948,18.0668,449000.0
2010-09-15 10:00:00,25.87,26.09,25.87,25.93,387600.0,18.0737,18.2274,18.0737,18.1157,387600.0
2010-09-15 10:30:00,25.94,25.98,25.78,25.84,445200.0,18.1227,18.1506,18.0109,18.0528,445200.0
2010-09-15 11:00:00,25.84,25.87,25.66,25.79,341000.0,18.0528,18.0737,17.927,18.0179,341000.0
2010-09-15 11:30:00,25.78,25.88,25.7,25.84,230800.0,18.0109,18.0807,17.955,18.0528,230800.0
2010-09-15 12:00:00,25.85,25.92,25.84,25.89,258000.0,18.0598,18.1087,18.0528,18.0877,258000.0
2010-09-15 12:30:00,25.89,25.93,25.84,25.86,187400.0,18.0877,18.1157,18.0528,18.0668,187400.0
2010-09-15 13:00:00,25.87,25.98,25.85,25.93,220600.0,18.0737,18.1506,18.0598,18.1157,220600.0
2010-09-15 13:30:00,25.93,25.94,25.84,25.91,282000.0,18.1157,18.1227,18.0528,18.1017,282000.0
2010-09-15 14:00:00,25.91,25.92,25.8,25.81,296600.0,18.1017,18.1087,18.0248,18.0318,296600.0
2010-09-15 14:30:00,25.81,25.84,25.74,25.83,313400.0,18.0318,18.0528,17.9829,18.0458,313400.0
2010-09-15 15:00:00,25.83,25.96,25.81,25.96,437800.0,18.0458,18.1366,18.0318,18.1366,437800.0
2010-09-15 15:30:00,25.95,25.99,25.89,25.95,1104600.0,18.1296,18.1576,18.0877,18.1296,1104600.0
2010-09-16 09:30:00,25.86,25.9,25.67,25.8,318400.0,18.0668,18.0947,17.934,18.0248,318400.0
2010-09-16 10:00:00,25.8,25.88,25.69,25.79,434800.0,18.0248,18.0807,17.948,18.0179,434800.0
2010-09-16 10:30:00,25.79,25.86,25.66,25.77,418800.0,18.0179,18.0668,17.927,18.0039,418800.0
2010-09-16 11:00:00,25.77,25.8,25.68,25.72,209600.0,18.0039,18.0248,17.941,17.969,209600.0
2010-09-16 11:30:00,25.72,25.75,25.66,25.72,142800.0,17.969,17.9899,17.927,17.969,142800.0
2010-09-16 12:00:00,25.71,25.73,25.63,25.7,154800.0,17.962,17.9759,17.9061,17.955,154800.0
2010-09-16 12:30:00,25.71,25.84,25.71,25.83,116400.0,17.962,18.0528,17.962,18.0458,116400.0
2010-09-16 13:00:00,25.82,25.83,25.67,25.76,122600.0,18.0388,18.0458,17.934,17.9969,122600.0
2010-09-16 13:30:00,25.77,25.81,25.73,25.8,128600.0,18.0039,18.0318,17.9759,18.0248,128600.0
2010-09-16 14:00:00,25.79,25.91,25.79,25.89,225400.0,18.0179,18.1017,18.0179,18.0877,225400.0
2010-09-16 14:30:00,25.89,25.93,25.84,25.88,184000.0,18.0877,18.1157,18.0528,18.0807,184000.0
2010-09-16 15:00:00,25.88,25.92,25.82,25.92,350800.0,18.0807,18.1087,18.0388,18.1087,350800.0
2010-09-16 15:30:00,25.91,25.94,25.88,25.91,564600.0,18.1017,18.1227,18.0807,18.1017,564600.0
2010-09-17 09:30:00,26.02,26.13,25.97,25.98,1512800.0,18.1785,18.2554,18.1436,18.1506,1512800.0
2010-09-17 10:00:00,25.98,25.98,25.83,25.9,277000.0,18.1506,18.1506,18.0458,18.0947,277000.0
2010-09-17 10:30:00,25.9,26.0,25.82,25.96,202400.0,18.0947,18.1646,18.0388,18.1366,202400.0
2010-09-17 11:00:00,25.97,26.02,25.8,25.82,222800.0,18.1436,18.1785,18.0248,18.0388,222800.0
2010-09-17 11:30:00,25.81,25.88,25.75,25.84,280800.0,18.0318,18.0807,17.9899,18.0528,280800.0
2010-09-17 12:00:00,25.85,25.93,25.84,25.93,144400.0,18.0598,18.1157,18.0528,18.1157,144400.0
2010-09-17 12:30:00,25.93,25.93,25.83,25.83,223200.0,18.1157,18.1157,18.0458,18.0458,223200.0
2010-09-17 13:00:00,25.83,25.89,25.81,25.88,169800.0,18.0458,18.0877,18.0318,18.0807,169800.0
2010-09-17 13:30:00,25.89,25.93,25.86,25.87,159200.0,18.0877,18.1157,18.0668,18.0737,159200.0
2010-09-17 14:00:00,25.86,25.95,25.85,25.94,189400.0,18.0668,18.1296,18.0598,18.1227,189400.0
2010-09-17 14:30:00,25.93,26.0,25.91,25.91,127800.0,18.1157,18.1646,18.1017,18.1017,127800.0
2010-09-17 15:00:00,25.92,25.92,25.81,25.85,227800.0,18.1087,18.1087,18.0318,18.0598,227800.0
2010-09-17 15:30:00,25.86,25.96,25.86,25.89,698200.0,18.0668,18.1366,18.0668,18.0877,698200.0
2010-09-20 09:30:00,26.06,26.25,26.0,26.14,568400.0,18.2065,18.3392,18.1646,18.2624,568400.0
2010-09-20 10:00:00,26.12,26.36,26.11,26.21,469800.0,18.2484,18.4161,18.2414,18.3113,469800.0
2010-09-20 10:30:00,26.21,26.42,26.2,26.41,283200.0,18.3113,18.458,18.3043,18.451,283200.0
2010-09-20 11:00:00,26.41,26.48,26.36,26.47,193400.0,18.451,18.4999,18.4161,18.4929,193400.0
2010-09-20 11:30:00,26.47,26.52,26.45,26.47,200400.0,18.4929,18.5279,18.479,18.4929,200400.0
2010-09-20 12:00:00,26.47,26.47,26.4,26.41,153200.0,18.4929,18.4929,18.444,18.451,153200.0
2010-09-20 12:30:00,26.4,26.49,26.36,26.43,268200.0,18.444,18.5069,18.4161,18.465,268200.0
2010-09-20 13:00:00,26.44,26.52,26.43,26.49,164200.0,18.472,18.5279,18.465,18.5069,164200.0
2010-09-20 13:30:00,26.49,26.52,26.46,26.47,196400.0,18.5069,18.5279,18.4859,18.4929,196400.0
2010-09-20 14:00:00,26.47,26.58,26.42,26.56,280600.0,18.4929,18.5698,18.458,18.5558,280600.0
2010-09-20 14:30:00,26.56,26.7,26.55,26.7,455400.0,18.5558,18.6536,18.5488,18.6536,455400.0
2010-09-20 15:00:00,26.69,26.75,26.64,26.73,821600.0,18.6466,18.6885,18.6117,18.6746,821600.0
2010-09-20 15:30:00,26.73,26.88,26.71,26.8,1737000.0,18.6746,18.7794,18.6606,18.7235,1737000.0
2010-09-21 09:30:00,26.86,26.86,26.72,26.79,560800.0,18.7654,18.7654,18.6676,18.7165,560800.0
2010-09-21 10:00:00,26.8,26.89,26.79,26.86,414400.0,18.7235,18.7864,18.7165,18.7654,414400.0
2010-09-21 10:30:00,26.86,26.86,26.7,26.72,319600.0,18.7654,18.7654,18.6536,18.6676,319600.0
2010-09-21 11:00:00,26.72,26.79,26.63,26.65,353800.0,18.6676,18.7165,18.6047,18.6187,353800.0
2010-09-21 11:30:00,26.64,26.7,26.61,26.69,184200.0,18.6117,18.6536,18.5907,18.6466,184200.0
2010-09-21 12:00:00,26.68,26.74,26.66,26.68,136800.0,18.6396,18.6816,18.6257,18.6396,136800.0
2010-09-21 12:30:00,26.68,26.78,26.68,26.77,96200.0,18.6396,18.7095,18.6396,18.7025,96200.0
2010-09-21 13:00:00,26.77,26.77,26.65,26.66,120200.0,18.7025,18.7025,18.6187,18.6257,120200.0
2010-09-21 13:30:00,26.67,26.73,26.64,26.71,95400.0,18.6327,18.6746,18.6117,18.6606,95400.0
2010-09-21 14:00:00,26.71,26.81,26.53,26.73,582800.0,18.6606,18.7305,18.5348,18.6746,582800.0
2010-09-21 14:30:00,26.72,26.94,26.7,26.74,619400.0,18.6676,18.8213,18.6536,18.6816,619400.0
2010-09-21 15:00:00,26.76,26.78,26.61,26.66,419600.0,18.6955,18.7095,18.5907,18.6257,419600.0
2010-09-21 15:30:00,26.66,26.66,26.46,26.6,1544000.0,18.6257,18.6257,18.4859,18.5838,1544000.0
2010-09-22 09:30:00,26.5,26.64,26.31,26.33,568400.0,18.5139,18.6117,18.3811,18.3951,568400.0
2010-09-22 10:00:00,26.33,26.33,26.14,26.15,352800.0,18.3951,18.3951,18.2624,18.2694,352800.0
2010-09-22 10:30:00,26.15,26.18,26.07,26.15,332800.0,18.2694,18.2903,18.2135,18.2694,332800.0
2010-09-22 11:00:00,26.17,26.2,25.93,25.97,303200.0,18.2833,18.3043,18.1157,18.1436,303200.0
2010-09-22 11:30:00,25.97,26.06,25.93,26.03,173800.0,18.1436,18.2065,18.1157,18.1855,173800.0
2010-09-22 12:00:00,26.02,26.11,25.99,26.04,138400.0,18.1785,18.2414,18.1576,18.1925,138400.0
2010-09-22 12:30:00,26.03,26.05,25.97,25.98,109400.0,18.1855,18.1995,18.1436,18.1506,109400.0
2010-09-22 13:00:00,25.98,26.0,25.86,25.94,216000.0,18.1506,18.1646,18.0668,18.1227,216000.0
2010-09-22 13:30:00,25.93,26.06,25.93,26.03,228200.0,18.1157,18.2065,18.1157,18.1855,228200.0
2010-09-22 14:00:00,26.03,26.04,25.91,25.99,268800.0,18.1855,18.1925,18.1017,18.1576,268800.0
2010-09-22 14:30:00,26.0,26.09,25.98,26.09,379400.0,18.1646,18.2274,18.1506,18.2274,379400.0
2010-09-22 15:00:00,26.09,26.11,25.93,25.99,425000.0,18.2274,18.2414,18.1157,18.1576,425000.0
2010-09-22 15:30:00,25.99,26.09,25.97,26.0,1119000.0,18.1576,18.2274,18.1436,18.1646,1119000.0
2010-09-23 09:30:00,25.7,25.84,25.53,25.61,489400.0,17.955,18.0528,17.8362,17.8921,489400.0
2010-09-23 10:00:00,25.62,25.73,25.5,25.63,727200.0,17.8991,17.9759,17.8153,17.9061,727200.0
2010-09-23 10:30:00,25.63,25.75,25.57,25.6,489800.0,17.9061,17.9899,17.8642,17.8851,489800.0
2010-09-23 11:00:00,25.6,25.68,25.55,25.62,452400.0,17.8851,17.941,17.8502,17.8991,452400.0
2010-09-23 11:30:00,25.62,25.73,25.58,25.58,546200.0,17.8991,17.9759,17.8711,17.8711,546200.0
2010-09-23 12:00:00,25.58,25.6,25.39,25.42,593800.0,17.8711,17.8851,17.7384,17.7594,593800.0
2010-09-23 12:30:00,25.42,25.54,25.41,25.5,338200.0,17.7594,17.8432,17.7524,17.8153,338200.0
2010-09-23 13:00:00,25.49,25.53,25.45,25.49,190200.0,17.8083,17.8362,17.7803,17.8083,190200.0
2010-09-23 13:30:00,25.49,25.52,25.41,25.41,246800.0,17.8083,17.8292,17.7524,17.7524,246800.0
2010-09-23 14:00:00,25.41,25.53,25.4,25.47,312600.0,17.7524,17.8362,17.7454,17.7943,312600.0
2010-09-23 14:30:00,25.47,25.48,25.3,25.31,308600.0,17.7943,17.8013,17.6755,17.6825,308600.0
2010-09-23 15:00:00,25.32,25.38,25.25,25.29,573600.0,17.6895,17.7314,17.6406,17.6685,573600.0
2010-09-23 15:30:00,25.3,25.3,25.17,25.22,1591800.0,17.6755,17.6755,17.5847,17.6196,1591800.0
2010-09-24 09:30:00,25.63,26.03,25.63,25.86,630000.0,17.9061,18.1855,17.9061,18.0668,630000.0
2010-09-24 10:00:00,25.84,26.03,25.79,26.02,455000.0,18.0528,18.1855,18.0179,18.1785,455000.0
2010-09-24 10:30:00,26.02,26.1,25.97,26.02,411000.0,18.1785,18.2344,18.1436,18.1785,411000.0
2010-09-24 11:00:00,26.02,26.08,26.0,26.05,223000.0,18.1785,18.2205,18.1646,18.1995,223000.0
2010-09-24 11:30:00,26.05,26.11,26.0,26.1,324800.0,18.1995,18.2414,18.1646,18.2344,324800.0
2010-09-24 12:00:00,26.09,26.15,26.08,26.15,271800.0,18.2274,18.2694,18.2205,18.2694,271800.0
2010-09-24 12:30:00,26.14,26.18,26.13,26.13,243400.0,18.2624,18.2903,18.2554,18.2554,243400.0
2010-09-24 13:00:00,26.14,26.18,26.09,26.16,204200.0,18.2624,18.2903,18.2274,18.2764,204200.0
2010-09-24 13:30:00,26.15,26.18,26.06,26.13,156200.0,18.2694,18.2903,18.2065,18.2554,156200.0
2010-09-24 14:00:00,26.13,26.15,26.05,26.11,154600.0,18.2554,18.2694,18.1995,18.2414,154600.0
2010-09-24 14:30:00,26.1,26.15,26.09,26.1,217000.0,18.2344,18.2694,18.2274,18.2344,217000.0
2010-09-24 15:00:00,26.1,26.15,26.05,26.08,262400.0,18.2344,18.2694,18.1995,18.2205,262400.0
2010-09-24 15:30:00,26.08,26.18,26.07,26.17,1146000.0,18.2205,18.2903,18.2135,18.2833,1146000.0
2010-09-27 09:30:00,26.15,26.15,25.83,25.86,478000.0,18.2694,18.2694,18.0458,18.0668,478000.0
2010-09-27 10:00:00,25.85,26.06,25.85,26.05,311600.0,18.0598,18.2065,18.0598,18.1995,311600.0
2010-09-27 10:30:00,26.05,26.15,25.99,26.14,345400.0,18.1995,18.2694,18.1576,18.2624,345400.0
2010-09-27 11:00:00,26.13,26.13,25.9,26.0,297600.0,18.2554,18.2554,18.0947,18.1646,297600.0
2010-09-27 11:30:00,26.0,26.03,25.95,25.99,219400.0,18.1646,18.1855,18.1296,18.1576,219400.0
2010-09-27 12:00:00,26.0,26.02,25.97,25.98,262800.0,18.1646,18.1785,18.1436,18.1506,262800.0
2010-09-27 12:30:00,25.97,26.0,25.92,25.95,160400.0,18.1436,18.1646,18.1087,18.1296,160400.0
2010-09-27 13:00:00,25.95,25.97,25.91,25.95,150600.0,18.1296,18.1436,18.1017,18.1296,150600.0
2010-09-27 13:30:00,25.96,26.08,25.94,26.07,209000.0,18.1366,18.2205,18.1227,18.2135,209000.0
2010-09-27 14:00:00,26.07,26.14,26.04,26.14,137400.0,18.2135,18.2624,18.1925,18.2624,137400.0
2010-09-27 14:30:00,26.15,26.19,26.08,26.14,213000.0,18.2694,18.2973,18.2205,18.2624,213000.0
2010-09-27 15:00:00,26.13,26.14,26.08,26.1,285000.0,18.2554,18.2624,18.2205,18.2344,285000.0
2010-09-27 15:30:00,26.1,26.1,25.91,25.98,904200.0,18.2344,18.2344,18.1017,18.1506,904200.0
2010-09-28 09:30:00,26.11,26.13,25.7,25.72,369800.0,18.2414,18.2554,17.955,17.969,369800.0
2010-09-28 10:00:00,25.72,25.89,25.55,25.84,308800.0,17.969,18.0877,17.8502,18.0528,308800.0
2010-09-28 10:30:00,25.82,25.9,25.72,25.82,240400.0,18.0388,18.0947,17.969,18.0388,240400.0
2010-09-28 11:00:00,25.83,26.08,25.8,26.04,179000.0,18.0458,18.2205,18.0248,18.1925,179000.0
2010-09-28 11:30:00,26.04,26.13,26.0,26.02,269800.0,18.1925,18.2554,18.1646,18.1785,269800.0
2010-09-28 12:00:00,26.03,26.13,26.0,26.09,221000.0,18.1855,18.2554,18.1646,18.2274,221000.0
2010-09-28 12:30:00,26.09,26.12,26.03,26.1,127000.0,18.2274,18.2484,18.1855,18.2344,127000.0
2010-09-28 13:00:00,26.1,26.11,25.96,26.06,174200.0,18.2344,18.2414,18.1366,18.2065,174200.0
2010-09-28 13:30:00,26.06,26.21,26.06,26.2,224800.0,18.2065,18.3113,18.2065,18.3043,224800.0
2010-09-28 14:00:00,26.2,26.2,26.02,26.05,197400.0,18.3043,18.3043,18.1785,18.1995,197400.0
2010-09-28 14:30:00,26.04,26.08,25.93,25.99,335400.0,18.1925,18.2205,18.1157,18.1576,335400.0
2010-09-28 15:00:00,25.99,26.1,25.94,26.06,267200.0,18.1576,18.2344,18.1227,18.2065,267200.0
2010-09-28 15:30:00,26.06,26.32,26.05,26.22,1041200.0,18.2065,18.3881,18.1995,18.3183,1041200.0
2010-09-29 09:30:00,26.02,26.24,25.93,25.97,258600.0,18.1785,18.3322,18.1157,18.1436,258600.0
2010-09-29 10:00:00,25.97,26.1,25.86,25.96,302600.0,18.1436,18.2344,18.0668,18.1366,302600.0
2010-09-29 10:30:00,25.95,25.99,25.86,25.93,254000.0,18.1296,18.1576,18.0668,18.1157,254000.0
2010-09-29 11:00:00,25.93,26.1,25.93,26.02,152200.0,18.1157,18.2344,18.1157,18.1785,152200.0
2010-09-29 11:30:00,26.02,26.17,26.0,26.09,229400.0,18.1785,18.2833,18.1646,18.2274,229400.0
2010-09-29 12:00:00,26.09,26.11,26.01,26.02,120400.0,18.2274,18.2414,18.1716,18.1785,120400.0
2010-09-29 12:30:00,26.03,26.03,25.93,26.01,158600.0,18.1855,18.1855,18.1157,18.1716,158600.0
2010-09-29 13:00:00,26.01,26.04,25.91,25.91,157200.0,18.1716,18.1925,18.1017,18.1017,157200.0
2010-09-29 13:30:00,25.92,26.02,25.89,26.01,128000.0,18.1087,18.1785,18.0877,18.1716,128000.0
2010-09-29 14:00:00,26.01,26.05,25.96,25.99,223200.0,18.1716,18.1995,18.1366,18.1576,223200.0
2010-09-29 14:30:00,25.99,26.07,25.99,26.03,205800.0,18.1576,18.2135,18.1576,18.1855,205800.0
2010-09-29 15:00:00,26.02,26.04,25.78,25.84,439200.0,18.1785,18.1925,18.0109,18.0528,439200.0
2010-09-29 15:30:00,25.84,25.86,25.73,25.75,1763000.0,18.0528,18.0668,17.9759,17.9899,1763000.0
2010-09-30 09:30:00,26.01,26.46,26.0,26.38,919800.0,18.1716,18.4859,18.1646,18.4301,919800.0
2010-09-30 10:00:00,26.36,26.45,26.21,26.23,523000.0,18.4161,18.479,18.3113,18.3253,523000.0
2010-09-30 10:30:00,26.24,26.28,26.1,26.11,540400.0,18.3322,18.3602,18.2344,18.2414,540400.0
2010-09-30 11:00:00,26.11,26.15,25.88,25.97,388400.0,18.2414,18.2694,18.0807,18.1436,388400.0
2010-09-30 11:30:00,25.95,26.12,25.88,26.09,517200.0,18.1296,18.2484,18.0807,18.2274,517200.0
2010-09-30 12:00:00,26.09,26.1,25.95,26.0,535400.0,18.2274,18.2344,18.1296,18.1646,535400.0
2010-09-30 12:30:00,26.0,26.06,25.98,26.04,264000.0,18.1646,18.2065,18.1506,18.1925,264000.0
2010-09-30 13:00:00,26.04,26.06,25.96,26.06,241000.0,18.1925,18.2065,18.1366,18.2065,241000.0
2010-09-30 13:30:00,26.07,26.07,25.97,26.0,209800.0,18.2135,18.2135,18.1436,18.1646,209800.0
2010-09-30 14:00:00,26.01,26.04,25.9,25.95,345200.0,18.1716,18.1925,18.0947,18.1296,345200.0
2010-09-30 14:30:00,25.94,26.08,25.93,26.0,346200.0,18.1227,18.2205,18.1157,18.1646,346200.0
2010-09-30 15:00:00,26.0,26.04,25.9,25.98,493800.0,18.1646,18.1925,18.0947,18.1506,493800.0
2010-09-30 15:30:00,25.98,26.01,25.85,25.86,1230000.0,18.1506,18.1716,18.0598,18.0668,1230000.0
2010-10-01 09:30:00,26.22,26.4,25.98,26.02,405200.0,18.3183,18.444,18.1506,18.1785,405200.0
2010-10-01 10:00:00,25.99,26.08,25.8,25.88,365000.0,18.1576,18.2205,18.0248,18.0807,365000.0
2010-10-01 10:30:00,25.87,25.92,25.77,25.9,303600.0,18.0737,18.1087,18.0039,18.0947,303600.0
2010-10-01 11:00:00,25.9,25.91,25.79,25.82,243200.0,18.0947,18.1017,18.0179,18.0388,243200.0
2010-10-01 11:30:00,25.81,25.96,25.78,25.93,238000.0,18.0318,18.1366,18.0109,18.1157,238000.0
2010-10-01 12:00:00,25.94,25.98,25.91,25.93,137000.0,18.1227,18.1506,18.1017,18.1157,137000.0
2010-10-01 12:30:00,25.93,25.98,25.88,25.98,143400.0,18.1157,18.1506,18.0807,18.1506,143400.0
2010-10-01 13:00:00,25.97,26.12,25.97,26.08,278800.0,18.1436,18.2484,18.1436,18.2205,278800.0
2010-10-01 13:30:00,26.08,26.1,26.0,26.09,355200.0,18.2205,18.2344,18.1646,18.2274,355200.0
2010-10-01 14:00:00,26.08,26.16,26.08,26.13,274800.0,18.2205,18.2764,18.2205,18.2554,274800.0
2010-10-01 14:30:00,26.13,26.16,25.98,25.98,458400.0,18.2554,18.2764,18.1506,18.1506,458400.0
2010-10-01 15:00:00,25.98,26.05,25.95,25.96,707000.0,18.1506,18.1995,18.1296,18.1366,707000.0
2010-10-01 15:30:00,25.97,26.06,25.95,26.02,1909000.0,18.1436,18.2065,18.1296,18.1785,1909000.0
2010-10-04 09:30:00,25.99,26.04,25.9,25.95,460400.0,18.1576,18.1925,18.0947,18.1296,460400.0
2010-10-04 10:00:00,25.96,26.0,25.86,25.9,435400.0,18.1366,18.1646,18.0668,18.0947,435400.0
2010-10-04 10:30:00,25.9,25.96,25.79,25.82,344200.0,18.0947,18.1366,18.0179,18.0388,344200.0
2010-10-04 11:00:00,25.82,25.82,25.67,25.72,374800.0,18.0388,18.0388,17.934,17.969,374800.0
2010-10-04 11:30:00,25.72,25.72,25.59,25.6,388400.0,17.969,17.969,17.8781,17.8851,388400.0
2010-10-04 12:00:00,25.6,25.61,25.5,25.5,295600.0,17.8851,17.8921,17.8153,17.8153,295600.0
2010-10-04 12:30:00,25.51,25.52,25.46,25.5,215800.0,17.8222,17.8292,17.7873,17.8153,215800.0
2010-10-04 13:00:00,25.5,25.57,25.49,25.55,264400.0,17.8153,17.8642,17.8083,17.8502,264400.0
2010-10-04 13:30:00,25.54,25.61,25.48,25.59,252600.0,17.8432,17.8921,17.8013,17.8781,252600.0
2010-10-04 14:00:00,25.59,25.61,25.5,25.57,255600.0,17.8781,17.8921,17.8153,17.8642,255600.0
2010-10-04 14:30:00,25.56,25.64,25.55,25.6,215000.0,17.8572,17.9131,17.8502,17.8851,215000.0
2010-10-04 15:00:00,25.6,25.71,25.56,25.69,484000.0,17.8851,17.962,17.8572,17.948,484000.0
2010-10-04 15:30:00,25.7,25.73,25.61,25.72,891000.0,17.955,17.9759,17.8921,17.969,891000.0
2010-10-05 09:30:00,26.07,26.23,25.68,26.06,386000.0,18.2135,18.3253,17.941,18.2065,386000.0
2010-10-05 10:00:00,26.05,26.12,25.94,26.02,224600.0,18.1995,18.2484,18.1227,18.1785,224600.0
2010-10-05 10:30:00,26.04,26.28,26.04,26.18,487600.0,18.1925,18.3602,18.1925,18.2903,487600.0
2010-10-05 11:00:00,26.19,26.33,26.18,26.31,266000.0,18.2973,18.3951,18.2903,18.3811,266000.0
2010-10-05 11:30:00,26.3,26.48,26.29,26.34,269200.0,18.3742,18.4999,18.3672,18.4021,269200.0
2010-10-05 12:00:00,26.35,26.39,26.3,26.33,122200.0,18.4091,18.437,18.3742,18.3951,122200.0
2010-10-05 12:30:00,26.32,26.5,26.3,26.5,182200.0,18.3881,18.5139,18.3742,18.5139,182200.0
2010-10-05 13:00:00,26.49,26.6,26.49,26.55,365800.0,18.5069,18.5838,18.5069,18.5488,365800.0
2010-10-05 13:30:00,26.55,26.56,26.49,26.5,230800.0,18.5488,18.5558,18.5069,18.5139,230800.0
2010-10-05 14:00:00,26.5,26.57,26.43,26.43,274000.0,18.5139,18.5628,18.465,18.465,274000.0
2010-10-05 14:30:00,26.43,26.47,26.41,26.43,475600.0,18.465,18.4929,18.451,18.465,475600.0
2010-10-05 15:00:00,26.43,26.46,26.31,26.32,1189400.0,18.465,18.4859,18.3811,18.3881,1189400.0
2010-10-05 15:30:00,26.31,26.39,26.29,26.36,1541000.0,18.3811,18.437,18.3672,18.4161,1541000.0
2010-10-06 09:30:00,26.35,26.42,26.1,26.21,447200.0,18.4091,18.458,18.2344,18.3113,447200.0
2010-10-06 10:00:00,26.21,26.41,26.21,26.4,365800.0,18.3113,18.451,18.3113,18.444,365800.0
2010-10-06 10:30:00,26.4,26.56,26.35,26.55,517000.0,18.444,18.5558,18.4091,18.5488,517000.0
2010-10-06 11:00:00,26.55,26.61,26.47,26.58,244600.0,18.5488,18.5907,18.4929,18.5698,244600.0
2010-10-06 11:30:00,26.58,26.71,26.58,26.67,329800.0,18.5698,18.6606,18.5698,18.6327,329800.0
2010-10-06 12:00:00,26.67,26.75,26.67,26.74,442400.0,18.6327,18.6885,18.6327,18.6816,442400.0
2010-10-06 12:30:00,26.74,26.77,26.61,26.64,404400.0,18.6816,18.7025,18.5907,18.6117,404400.0
2010-10-06 13:00:00,26.64,26.65,26.58,26.64,552400.0,18.6117,18.6187,18.5698,18.6117,552400.0
2010-10-06 13:30:00,26.64,26.7,26.63,26.7,407200.0,18.6117,18.6536,18.6047,18.6536,407200.0
2010-10-06 14:00:00,26.7,26.77,26.65,26.75,569800.0,18.6536,18.7025,18.6187,18.6885,569800.0
2010-10-06 14:30:00,26.75,26.83,26.74,26.81,662800.0,18.6885,18.7444,18.6816,18.7305,662800.0
2010-10-06 15:00:00,26.8,26.83,26.77,26.8,914200.0,18.7235,18.7444,18.7025,18.7235,914200.0
2010-10-06 15:30:00,26.8,26.91,26.75,26.86,1301000.0,18.7235,18.8003,18.6885,18.7654,1301000.0
2010-10-07 09:30:00,27.01,27.14,26.89,26.96,556400.0,18.8702,18.961,18.7864,18.8353,556400.0
2010-10-07 10:00:00,26.95,27.04,26.89,27.02,310000.0,18.8283,18.8912,18.7864,18.8772,310000.0
2010-10-07 10:30:00,27.02,27.03,26.9,26.95,238600.0,18.8772,18.8842,18.7933,18.8283,238600.0
2010-10-07 11:00:00,26.95,26.96,26.77,26.78,278000.0,18.8283,18.8353,18.7025,18.7095,278000.0
2010-10-07 11:30:00,26.78,26.86,26.75,26.79,141400.0,18.7095,18.7654,18.6885,18.7165,141400.0
2010-10-07 12:00:00,26.79,26.81,26.68,26.7,137400.0,18.7165,18.7305,18.6396,18.6536,137400.0
2010-10-07 12:30:00,26.7,26.7,26.57,26.66,299600.0,18.6536,18.6536,18.5628,18.6257,299600.0
2010-10-07 13:00:00,26.66,26.75,26.64,26.72,272800.0,18.6257,18.6885,18.6117,18.6676,272800.0
2010-10-07 13:30:00,26.72,26.75,26.63,26.72,289000.0,18.6676,18.6885,18.6047,18.6676,289000.0
2010-10-07 14:00:00,26.72,26.85,26.7,26.76,357800.0,18.6676,18.7584,18.6536,18.6955,357800.0
2010-10-07 14:30:00,26.76,26.81,26.71,26.8,291000.0,18.6955,18.7305,18.6606,18.7235,291000.0
2010-10-07 15:00:00,26.8,26.82,26.69,26.74,581000.0,18.7235,18.7375,18.6466,18.6816,581000.0
2010-10-07 15:30:00,26.73,26.86,26.69,26.8,878000.0,18.6746,18.7654,18.6466,18.7235,878000.0
2010-10-08 09:30:00,26.9,27.06,26.78,26.94,365000.0,18.7933,18.9051,18.7095,18.8213,365000.0
2010-10-08 10:00:00,26.94,27.05,26.92,26.93,421800.0,18.8213,18.8981,18.8073,18.8143,421800.0
2010-10-08 10:30:00,26.93,26.98,26.86,26.97,243600.0,18.8143,18.8492,18.7654,18.8422,243600.0
2010-10-08 11:00:00,26.97,27.11,26.96,27.1,471400.0,18.8422,18.9401,18.8353,18.9331,471400.0
2010-10-08 11:30:00,27.1,27.21,27.04,27.2,406000.0,18.9331,19.0099,18.8912,19.0029,406000.0
2010-10-08 12:00:00,27.2,27.29,27.15,27.26,312400.0,19.0029,19.0658,18.968,19.0449,312400.0
2010-10-08 12:30:00,27.25,27.36,27.23,27.35,335400.0,19.0379,19.1147,19.0239,19.1077,335400.0
2010-10-08 13:00:00,27.36,27.36,27.26,27.31,160400.0,19.1147,19.1147,19.0449,19.0798,160400.0
2010-10-08 13:30:00,27.31,27.32,27.22,27.26,164600.0,19.0798,19.0868,19.0169,19.0449,164600.0
2010-10-08 14:00:00,27.25,27.28,27.14,27.27,313400.0,19.0379,19.0588,18.961,19.0518,313400.0
2010-10-08 14:30:00,27.27,27.3,27.18,27.18,166000.0,19.0518,19.0728,18.989,18.989,166000.0
2010-10-08 15:00:00,27.18,27.32,27.17,27.2,427800.0,18.989,19.0868,18.982,19.0029,427800.0
2010-10-08 15:30:00,27.2,27.28,27.15,27.17,1242800.0,19.0029,19.0588,18.968,18.982,1242800.0
2010-10-11 09:30:00,27.21,27.34,27.18,27.21,404200.0,19.0099,19.1007,18.989,19.0099,404200.0
2010-10-11 10:00:00,27.22,27.27,27.15,27.24,363600.0,19.0169,19.0518,18.968,19.0309,363600.0
2010-10-11 10:30:00,27.23,27.28,27.17,27.24,225200.0,19.0239,19.0588,18.982,19.0309,225200.0
2010-10-11 11:00:00,27.24,27.28,27.22,27.26,178400.0,19.0309,19.0588,19.0169,19.0449,178400.0
2010-10-11 11:30:00,27.26,27.33,27.19,27.2,289000.0,19.0449,19.0938,18.9959,19.0029,289000.0
2010-10-11 12:00:00,27.2,27.21,27.11,27.14,156200.0,19.0029,19.0099,18.9401,18.961,156200.0
2010-10-11 12:30:00,27.15,27.23,27.15,27.19,96600.0,18.968,19.0239,18.968,18.9959,96600.0
2010-10-11 13:00:00,27.2,27.22,27.14,27.16,108400.0,19.0029,19.0169,18.961,18.975,108400.0
2010-10-11 13:30:00,27.16,27.23,27.12,27.21,94200.0,18.975,19.0239,18.947,19.0099,94200.0
2010-10-11 14:00:00,27.22,27.23,27.17,27.18,135600.0,19.0169,19.0239,18.982,18.989,135600.0
2010-10-11 14:30:00,27.18,27.2,27.16,27.18,99800.0,18.989,19.0029,18.975,18.989,99800.0
2010-10-11 15:00:00,27.19,27.21,27.13,27.15,252400.0,18.9959,19.0099,18.954,18.968,252400.0
2010-10-11 15:30:00,27.15,27.19,27.05,27.18,597200.0,18.968,18.9959,18.8981,18.989,597200.0
2010-10-12 09:30:00,26.95,27.08,26.83,26.9,399800.0,18.8283,18.9191,18.7444,18.7933,399800.0
2010-10-12 10:00:00,26.87,27.11,26.84,27.08,247400.0,18.7724,18.9401,18.7514,18.9191,247400.0
2010-10-12 10:30:00,27.07,27.2,27.03,27.13,231800.0,18.9121,19.0029,18.8842,18.954,231800.0
2010-10-12 11:00:00,27.13,27.2,27.1,27.2,235800.0,18.954,19.0029,18.9331,19.0029,235800.0
2010-10-12 11:30:00,27.18,27.23,27.13,27.17,67800.0,18.989,19.0239,18.954,18.982,67800.0
2010-10-12 12:00:00,27.17,27.18,27.09,27.1,76400.0,18.982,18.989,18.9261,18.9331,76400.0
2010-10-12 12:30:00,27.1,27.11,27.06,27.08,61800.0,18.9331,18.9401,18.9051,18.9191,61800.0
2010-10-12 13:00:00,27.07,27.08,27.04,27.07,58000.0,18.9121,18.9191,18.8912,18.9121,58000.0
2010-10-12 13:30:00,27.08,27.08,27.03,27.05,56000.0,18.9191,18.9191,18.8842,18.8981,56000.0
2010-10-12 14:00:00,27.05,27.23,27.0,27.17,192600.0,18.8981,19.0239,18.8632,18.982,192600.0
2010-10-12 14:30:00,27.17,27.23,27.08,27.2,201200.0,18.982,19.0239,18.9191,19.0029,201200.0
2010-10-12 15:00:00,27.2,27.25,27.11,27.25,600200.0,19.0029,19.0379,18.9401,19.0379,600200.0
2010-10-12 15:30:00,27.25,27.31,27.2,27.25,1293800.0,19.0379,19.0798,19.0029,19.0379,1293800.0
2010-10-13 09:30:00,27.42,27.61,27.35,27.57,427200.0,19.1566,19.2894,19.1077,19.2614,427200.0
2010-10-13 10:00:00,27.57,27.73,27.57,27.71,401800.0,19.2614,19.3732,19.2614,19.3592,401800.0
2010-10-13 10:30:00,27.72,27.78,27.66,27.68,342400.0,19.3662,19.4081,19.3243,19.3383,342400.0
2010-10-13 11:00:00,27.69,27.75,27.58,27.59,388000.0,19.3453,19.3872,19.2684,19.2754,388000.0
2010-10-13 11:30:00,27.59,27.63,27.48,27.5,274600.0,19.2754,19.3033,19.1986,19.2125,274600.0
2010-10-13 12:00:00,27.49,27.56,27.48,27.55,403800.0,19.2055,19.2544,19.1986,19.2475,403800.0
2010-10-13 12:30:00,27.55,27.68,27.55,27.6,290800.0,19.2475,19.3383,19.2475,19.2824,290800.0
2010-10-13 13:00:00,27.6,27.63,27.53,27.54,233400.0,19.2824,19.3033,19.2335,19.2405,233400.0
2010-10-13 13:30:00,27.56,27.61,27.5,27.57,196600.0,19.2544,19.2894,19.2125,19.2614,196600.0
2010-10-13 14:00:00,27.56,27.7,27.56,27.63,234200.0,19.2544,19.3523,19.2544,19.3033,234200.0
2010-10-13 14:30:00,27.63,27.64,27.5,27.51,255000.0,19.3033,19.3103,19.2125,19.2195,255000.0
2010-10-13 15:00:00,27.51,27.6,27.43,27.45,482600.0,19.2195,19.2824,19.1636,19.1776,482600.0
2010-10-13 15:30:00,27.45,27.5,27.35,27.42,796800.0,19.1776,19.2125,19.1077,19.1566,796800.0
2010-10-14 09:30:00,27.42,27.88,27.38,27.55,605000.0,19.1566,19.478,19.1287,19.2475,605000.0
2010-10-14 10:00:00,27.55,27.7,27.47,27.68,364200.0,19.2475,19.3523,19.1916,19.3383,364200.0
2010-10-14 10:30:00,27.68,27.82,27.63,27.81,378800.0,19.3383,19.4361,19.3033,19.4291,378800.0
2010-10-14 11:00:00,27.81,27.82,27.64,27.67,295800.0,19.4291,19.4361,19.3103,19.3313,295800.0
2010-10-14 11:30:00,27.68,27.7,27.45,27.48,463800.0,19.3383,19.3523,19.1776,19.1986,463800.0
2010-10-14 12:00:00,27.47,27.51,27.29,27.31,394600.0,19.1916,19.2195,19.0658,19.0798,394600.0
2010-10-14 12:30:00,27.31,27.5,27.3,27.49,361400.0,19.0798,19.2125,19.0728,19.2055,361400.0
2010-10-14 13:00:00,27.49,27.49,27.31,27.38,267600.0,19.2055,19.2055,19.0798,19.1287,267600.0
2010-10-14 13:30:00,27.38,27.48,27.38,27.45,249200.0,19.1287,19.1986,19.1287,19.1776,249200.0
2010-10-14 14:00:00,27.45,27.45,27.39,27.41,283800.0,19.1776,19.1776,19.1357,19.1496,283800.0
2010-10-14 14:30:00,27.41,27.43,27.27,27.29,506200.0,19.1496,19.1636,19.0518,19.0658,506200.0
2010-10-14 15:00:00,27.28,27.43,27.25,27.37,841200.0,19.0588,19.1636,19.0379,19.1217,841200.0
2010-10-14 15:30:00,27.37,27.45,27.35,27.43,1368400.0,19.1217,19.1776,19.1077,19.1636,1368400.0
2010-10-15 09:30:00,27.63,27.77,27.02,27.07,1413000.0,19.3033,19.4012,18.8772,18.9121,1413000.0
2010-10-15 10:00:00,27.09,27.17,26.89,27.0,595800.0,18.9261,18.982,18.7864,18.8632,595800.0
2010-10-15 10:30:00,26.99,27.15,26.93,27.12,518400.0,18.8562,18.968,18.8143,18.947,518400.0
2010-10-15 11:00:00,27.12,27.25,27.1,27.17,276600.0,18.947,19.0379,18.9331,18.982,276600.0
2010-10-15 11:30:00,27.18,27.29,27.03,27.09,437200.0,18.989,19.0658,18.8842,18.9261,437200.0
2010-10-15 12:00:00,27.09,27.17,27.02,27.14,196800.0,18.9261,18.982,18.8772,18.961,196800.0
2010-10-15 12:30:00,27.15,27.23,27.08,27.08,195000.0,18.968,19.0239,18.9191,18.9191,195000.0
2010-10-15 13:00:00,27.08,27.15,27.07,27.14,197800.0,18.9191,18.968,18.9121,18.961,197800.0
2010-10-15 13:30:00,27.14,27.17,27.02,27.03,260400.0,18.961,18.982,18.8772,18.8842,260400.0
2010-10-15 14:00:00,27.04,27.18,26.99,27.18,281000.0,18.8912,18.989,18.8562,18.989,281000.0
2010-10-15 14:30:00,27.18,27.27,27.1,27.16,293200.0,18.989,19.0518,18.9331,18.975,293200.0
2010-10-15 15:00:00,27.16,27.23,27.09,27.18,503000.0,18.975,19.0239,18.9261,18.989,503000.0
2010-10-15 15:30:00,27.18,27.29,27.17,27.25,1069800.0,18.989,19.0658,18.982,19.0379,1069800.0
2010-10-18 09:30:00,27.27,27.54,27.27,27.49,308200.0,19.0518,19.2405,19.0518,19.2055,308200.0
2010-10-18 10:00:00,27.48,27.65,27.45,27.57,390400.0,19.1986,19.3173,19.1776,19.2614,390400.0
2010-10-18 10:30:00,27.57,27.77,27.55,27.77,244200.0,19.2614,19.4012,19.2475,19.4012,244200.0
2010-10-18 11:00:00,27.76,27.77,27.63,27.72,291000.0,19.3942,19.4012,19.3033,19.3662,291000.0
2010-10-18 11:30:00,27.72,27.73,27.61,27.71,165200.0,19.3662,19.3732,19.2894,19.3592,165200.0
2010-10-18 12:00:00,27.71,27.74,27.67,27.68,99800.0,19.3592,19.3802,19.3313,19.3383,99800.0
2010-10-18 12:30:00,27.67,27.73,27.66,27.7,130000.0,19.3313,19.3732,19.3243,19.3523,130000.0
2010-10-18 13:00:00,27.7,27.83,27.7,27.78,177800.0,19.3523,19.4431,19.3523,19.4081,177800.0
2010-10-18 13:30:00,27.78,27.81,27.75,27.77,136600.0,19.4081,19.4291,19.3872,19.4012,136600.0
2010-10-18 14:00:00,27.76,27.85,27.73,27.84,198600.0,19.3942,19.457,19.3732,19.4501,198600.0
2010-10-18 14:30:00,27.84,27.86,27.8,27.81,195200.0,19.4501,19.464,19.4221,19.4291,195200.0
2010-10-18 15:00:00,27.81,27.96,27.81,27.9,487800.0,19.4291,19.5339,19.4291,19.492,487800.0
2010-10-18 15:30:00,27.9,27.9,27.77,27.81,1789600.0,19.492,19.492,19.4012,19.4291,1789600.0
2010-10-19 09:30:00,27.39,27.61,27.29,27.54,435200.0,19.1357,19.2894,19.0658,19.2405,435200.0
2010-10-19 10:00:00,27.53,27.74,27.51,27.7,295200.0,19.2335,19.3802,19.2195,19.3523,295200.0
2010-10-19 10:30:00,27.7,27.85,27.66,27.73,255200.0,19.3523,19.457,19.3243,19.3732,255200.0
2010-10-19 11:00:00,27.73,27.81,27.67,27.75,357600.0,19.3732,19.4291,19.3313,19.3872,357600.0
2010-10-19 11:30:00,27.76,27.88,27.75,27.85,174800.0,19.3942,19.478,19.3872,19.457,174800.0
2010-10-19 12:00:00,27.85,27.89,27.73,27.74,210200.0,19.457,19.485,19.3732,19.3802,210200.0
2010-10-19 12:30:00,27.74,27.75,27.68,27.72,155200.0,19.3802,19.3872,19.3383,19.3662,155200.0
2010-10-19 13:00:00,27.72,27.72,27.55,27.56,242800.0,19.3662,19.3662,19.2475,19.2544,242800.0
2010-10-19 13:30:00,27.56,27.61,27.38,27.41,411800.0,19.2544,19.2894,19.1287,19.1496,411800.0
2010-10-19 14:00:00,27.41,27.42,27.15,27.24,593000.0,19.1496,19.1566,18.968,19.0309,593000.0
2010-10-19 14:30:00,27.24,27.39,27.21,27.32,427600.0,19.0309,19.1357,19.0099,19.0868,427600.0
2010-10-19 15:00:00,27.32,27.38,27.18,27.19,608600.0,19.0868,19.1287,18.989,18.9959,608600.0
2010-10-19 15:30:00,27.19,27.38,27.16,27.37,1398000.0,18.9959,19.1287,18.975,19.1217,1398000.0
2010-10-20 09:30:00,27.53,27.64,27.45,27.5,319200.0,19.2335,19.3103,19.1776,19.2125,319200.0
2010-10-20 10:00:00,27.5,27.54,27.38,27.52,278800.0,19.2125,19.2405,19.1287,19.2265,278800.0
2010-10-20 10:30:00,27.52,27.72,27.52,27.67,172400.0,19.2265,19.3662,19.2265,19.3313,172400.0
2010-10-20 11:00:00,27.67,27.75,27.64,27.74,285800.0,19.3313,19.3872,19.3103,19.3802,285800.0
2010-10-20 11:30:00,27.75,27.75,27.6,27.64,251800.0,19.3872,19.3872,19.2824,19.3103,251800.0
2010-10-20 12:00:00,27.64,27.81,27.61,27.74,351000.0,19.3103,19.4291,19.2894,19.3802,351000.0
2010-10-20 12:30:00,27.74,27.76,27.7,27.71,188600.0,19.3802,19.3942,19.3523,19.3592,188600.0
2010-10-20 13:00:00,27.71,27.75,27.66,27.72,234000.0,19.3592,19.3872,19.3243,19.3662,234000.0
2010-10-20 13:30:00,27.72,27.75,27.67,27.67,194600.0,19.3662,19.3872,19.3313,19.3313,194600.0
2010-10-20 14:00:00,27.68,27.73,27.61,27.66,387800.0,19.3383,19.3732,19.2894,19.3243,387800.0
2010-10-20 14:30:00,27.66,27.71,27.57,27.64,453200.0,19.3243,19.3592,19.2614,19.3103,453200.0
2010-10-20 15:00:00,27.65,27.68,27.58,27.64,632000.0,19.3173,19.3383,19.2684,19.3103,632000.0
2010-10-20 15:30:00,27.64,27.64,27.46,27.52,1822400.0,19.3103,19.3103,19.1846,19.2265,1822400.0
2010-10-21 09:30:00,27.65,27.95,27.65,27.86,510600.0,19.3173,19.5269,19.3173,19.464,510600.0
2010-10-21 10:00:00,27.86,28.0,27.79,27.92,508400.0,19.464,19.5618,19.4151,19.506,508400.0
2010-10-21 10:30:00,27.92,28.0,27.9,27.96,356800.0,19.506,19.5618,19.492,19.5339,356800.0
2010-10-21 11:00:00,27.96,27.96,27.73,27.81,279400.0,19.5339,19.5339,19.3732,19.4291,279400.0
2010-10-21 11:30:00,27.81,27.83,27.6,27.75,346000.0,19.4291,19.4431,19.2824,19.3872,346000.0
2010-10-21 12:00:00,27.75,27.79,27.65,27.71,306600.0,19.3872,19.4151,19.3173,19.3592,306600.0
2010-10-21 12:30:00,27.71,27.72,27.55,27.6,294200.0,19.3592,19.3662,19.2475,19.2824,294200.0
2010-10-21 13:00:00,27.6,27.72,27.6,27.72,216400.0,19.2824,19.3662,19.2824,19.3662,216400.0
2010-10-21 13:30:00,27.72,27.72,27.42,27.45,364400.0,19.3662,19.3662,19.1566,19.1776,364400.0
2010-10-21 14:00:00,27.45,27.6,27.43,27.55,350600.0,19.1776,19.2824,19.1636,19.2475,350600.0
2010-10-21 14:30:00,27.56,27.62,27.53,27.62,503600.0,19.2544,19.2964,19.2335,19.2964,503600.0
2010-10-21 15:00:00,27.63,27.68,27.58,27.62,803000.0,19.3033,19.3383,19.2684,19.2964,803000.0
2010-10-21 15:30:00,27.62,27.65,27.55,27.61,1228800.0,19.2964,19.3173,19.2475,19.2894,1228800.0
2010-10-22 09:30:00,27.82,27.82,27.54,27.57,456000.0,19.4361,19.4361,19.2405,19.2614,456000.0
2010-10-22 10:00:00,27.56,27.71,27.55,27.67,338400.0,19.2544,19.3592,19.2475,19.3313,338400.0
2010-10-22 10:30:00,27.68,27.77,27.67,27.74,201200.0,19.3383,19.4012,19.3313,19.3802,201200.0
2010-10-22 11:00:00,27.73,27.74,27.65,27.68,186200.0,19.3732,19.3802,19.3173,19.3383,186200.0
2010-10-22 11:30:00,27.69,27.75,27.61,27.63,169000.0,19.3453,19.3872,19.2894,19.3033,169000.0
2010-10-22 12:00:00,27.63,27.75,27.61,27.74,172600.0,19.3033,19.3872,19.2894,19.3802,172600.0
2010-10-22 12:30:00,27.74,27.77,27.68,27.68,158000.0,19.3802,19.4012,19.3383,19.3383,158000.0
2010-10-22 13:00:00,27.69,27.74,27.64,27.66,264800.0,19.3453,19.3802,19.3103,19.3243,264800.0
2010-10-22 13:30:00,27.66,27.68,27.63,27.63,161200.0,19.3243,19.3383,19.3033,19.3033,161200.0
2010-10-22 14:00:00,27.64,27.72,27.63,27.71,186800.0,19.3103,19.3662,19.3033,19.3592,186800.0
2010-10-22 14:30:00,27.71,27.73,27.64,27.64,212600.0,19.3592,19.3732,19.3103,19.3103,212600.0
2010-10-22 15:00:00,27.64,27.74,27.62,27.69,411600.0,19.3103,19.3802,19.2964,19.3453,411600.0
2010-10-22 15:30:00,27.69,27.73,27.65,27.73,823400.0,19.3453,19.3732,19.3173,19.3732,823400.0
2010-10-25 09:30:00,27.96,28.0,27.77,28.0,589600.0,19.5339,19.5618,19.4012,19.5618,589600.0
2010-10-25 10:00:00,28.0,28.07,27.97,28.03,550800.0,19.5618,19.6107,19.5409,19.5828,550800.0
2010-10-25 10:30:00,28.04,28.06,27.85,27.9,390000.0,19.5898,19.6038,19.457,19.492,390000.0
2010-10-25 11:00:00,27.91,27.95,27.81,27.88,233000.0,19.499,19.5269,19.4291,19.478,233000.0
2010-10-25 11:30:00,27.88,27.92,27.75,27.77,220200.0,19.478,19.506,19.3872,19.4012,220200.0
2010-10-25 12:00:00,27.77,27.79,27.7,27.75,224600.0,19.4012,19.4151,19.3523,19.3872,224600.0
2010-10-25 12:30:00,27.75,27.78,27.67,27.74,281600.0,19.3872,19.4081,19.3313,19.3802,281600.0
2010-10-25 13:00:00,27.73,27.88,27.7,27.87,198400.0,19.3732,19.478,19.3523,19.471,198400.0
2010-10-25 13:30:00,27.87,27.91,27.8,27.84,165400.0,19.471,19.499,19.4221,19.4501,165400.0
2010-10-25 14:00:00,27.84,27.92,27.82,27.88,253000.0,19.4501,19.506,19.4361,19.478,253000.0
2010-10-25 14:30:00,27.88,27.92,27.78,27.84,429400.0,19.478,19.506,19.4081,19.4501,429400.0
2010-10-25 15:00:00,27.84,27.89,27.81,27.85,537800.0,19.4501,19.485,19.4291,19.457,537800.0
2010-10-25 15:30:00,27.85,27.88,27.55,27.63,1392800.0,19.457,19.478,19.2475,19.3033,1392800.0
2010-10-26 09:30:00,27.49,27.71,27.44,27.61,377000.0,19.2055,19.3592,19.1706,19.2894,377000.0
2010-10-26 10:00:00,27.61,27.74,27.49,27.5,502000.0,19.2894,19.3802,19.2055,19.2125,502000.0
2010-10-26 10:30:00,27.5,27.68,27.5,27.63,192000.0,19.2125,19.3383,19.2125,19.3033,192000.0
2010-10-26 11:00:00,27.63,27.66,27.5,27.55,266000.0,19.3033,19.3243,19.2125,19.2475,266000.0
2010-10-26 11:30:00,27.54,27.57,27.51,27.53,172800.0,19.2405,19.2614,19.2195,19.2335,172800.0
2010-10-26 12:00:00,27.54,27.57,27.51,27.52,232800.0,19.2405,19.2614,19.2195,19.2265,232800.0
2010-10-26 12:30:00,27.52,27.58,27.48,27.58,318400.0,19.2265,19.2684,19.1986,19.2684,318400.0
2010-10-26 13:00:00,27.58,27.61,27.43,27.43,429200.0,19.2684,19.2894,19.1636,19.1636,429200.0
2010-10-26 13:30:00,27.43,27.56,27.43,27.47,214800.0,19.1636,19.2544,19.1636,19.1916,214800.0
2010-10-26 14:00:00,27.47,27.49,27.4,27.46,324600.0,19.1916,19.2055,19.1427,19.1846,324600.0
2010-10-26 14:30:00,27.47,27.51,27.41,27.45,302200.0,19.1916,19.2195,19.1496,19.1776,302200.0
2010-10-26 15:00:00,27.45,27.58,27.43,27.56,692400.0,19.1776,19.2684,19.1636,19.2544,692400.0
2010-10-26 15:30:00,27.56,27.63,27.49,27.58,1460800.0,19.2544,19.3033,19.2055,19.2684,1460800.0
2010-10-27 09:30:00,27.83,28.1,27.68,28.0,1404800.0,19.4431,19.6317,19.3383,19.5618,1404800.0
2010-10-27 10:00:00,28.0,28.1,27.9,28.09,928200.0,19.5618,19.6317,19.492,19.6247,928200.0
2010-10-27 10:30:00,28.09,28.27,28.0,28.24,964800.0,19.6247,19.7505,19.5618,19.7295,964800.0
2010-10-27 11:00:00,28.24,28.49,28.11,28.23,1571600.0,19.7295,19.9042,19.6387,19.7225,1571600.0
2010-10-27 11:30:00,28.23,28.29,28.16,28.22,404200.0,19.7225,19.7644,19.6736,19.7155,404200.0
2010-10-27 12:00:00,28.22,28.27,28.1,28.15,400000.0,19.7155,19.7505,19.6317,19.6666,400000.0
2010-10-27 12:30:00,28.15,28.18,28.05,28.06,257400.0,19.6666,19.6876,19.5968,19.6038,257400.0
2010-10-27 13:00:00,28.06,28.11,28.0,28.1,405400.0,19.6038,19.6387,19.5618,19.6317,405400.0
2010-10-27 13:30:00,28.09,28.09,28.04,28.07,290200.0,19.6247,19.6247,19.5898,19.6107,290200.0
2010-10-27 14:00:00,28.07,28.08,28.02,28.05,297800.0,19.6107,19.6177,19.5758,19.5968,297800.0
2010-10-27 14:30:00,28.05,28.2,28.03,28.11,364200.0,19.5968,19.7016,19.5828,19.6387,364200.0
2010-10-27 15:00:00,28.11,28.2,28.06,28.14,554400.0,19.6387,19.7016,19.6038,19.6597,554400.0
2010-10-27 15:30:00,28.14,28.23,28.11,28.21,1447800.0,19.6597,19.7225,19.6387,19.7086,1447800.0
2010-10-28 09:30:00,28.36,28.38,28.07,28.09,700000.0,19.8134,19.8273,19.6107,19.6247,700000.0
2010-10-28 10:00:00,28.09,28.18,27.86,27.91,538400.0,19.6247,19.6876,19.464,19.499,538400.0
2010-10-28 10:30:00,27.91,28.02,27.86,28.0,253000.0,19.499,19.5758,19.464,19.5618,253000.0
2010-10-28 11:00:00,28.0,28.07,27.98,28.05,191200.0,19.5618,19.6107,19.5479,19.5968,191200.0
2010-10-28 11:30:00,28.05,28.07,27.97,27.97,195400.0,19.5968,19.6107,19.5409,19.5409,195400.0
2010-10-28 12:00:00,27.97,27.97,27.81,27.81,172200.0,19.5409,19.5409,19.4291,19.4291,172200.0
2010-10-28 12:30:00,27.81,27.9,27.78,27.83,304200.0,19.4291,19.492,19.4081,19.4431,304200.0
2010-10-28 13:00:00,27.83,28.01,27.81,27.93,169200.0,19.4431,19.5688,19.4291,19.5129,169200.0
2010-10-28 13:30:00,27.92,27.96,27.88,27.9,166000.0,19.506,19.5339,19.478,19.492,166000.0
2010-10-28 14:00:00,27.9,27.97,27.86,27.89,231400.0,19.492,19.5409,19.464,19.485,231400.0
2010-10-28 14:30:00,27.89,27.95,27.85,27.92,304800.0,19.485,19.5269,19.457,19.506,304800.0
2010-10-28 15:00:00,27.91,28.04,27.9,28.03,505400.0,19.499,19.5898,19.492,19.5828,505400.0
2010-10-28 15:30:00,28.02,28.16,28.0,28.1,818000.0,19.5758,19.6736,19.5618,19.6317,818000.0
2010-10-29 09:30:00,28.0,28.13,27.79,27.8,355600.0,19.5618,19.6527,19.4151,19.4221,355600.0
2010-10-29 10:00:00,27.8,28.01,27.77,27.95,204000.0,19.4221,19.5688,19.4012,19.5269,204000.0
2010-10-29 10:30:00,27.95,27.98,27.86,27.88,191800.0,19.5269,19.5479,19.464,19.478,191800.0
2010-10-29 11:00:00,27.88,27.92,27.77,27.77,241800.0,19.478,19.506,19.4012,19.4012,241800.0
2010-10-29 11:30:00,27.78,27.85,27.7,27.84,193200.0,19.4081,19.457,19.3523,19.4501,193200.0
2010-10-29 12:00:00,27.84,27.95,27.84,27.92,140800.0,19.4501,19.5269,19.4501,19.506,140800.0
2010-10-29 12:30:00,27.92,27.99,27.9,27.94,245400.0,19.506,19.5549,19.492,19.5199,245400.0
2010-10-29 13:00:00,27.94,27.98,27.91,27.96,234000.0,19.5199,19.5479,19.499,19.5339,234000.0
2010-10-29 13:30:00,27.96,27.97,27.91,27.96,209600.0,19.5339,19.5409,19.499,19.5339,209600.0
2010-10-29 14:00:00,27.95,27.98,27.93,27.93,302600.0,19.5269,19.5479,19.5129,19.5129,302600.0
2010-10-29 14:30:00,27.93,27.95,27.89,27.93,253600.0,19.5129,19.5269,19.485,19.5129,253600.0
2010-10-29 15:00:00,27.93,28.0,27.91,27.97,213000.0,19.5129,19.5618,19.499,19.5409,213000.0
2010-10-29 15:30:00,27.97,28.02,27.94,27.95,858400.0,19.5409,19.5758,19.5199,19.5269,858400.0
2010-11-01 09:30:00,28.14,28.29,27.86,28.17,253200.0,19.6597,19.7644,19.464,19.6806,253200.0
2010-11-01 10:00:00,28.17,28.3,28.17,28.28,342800.0,19.6806,19.7714,19.6806,19.7575,342800.0
2010-11-01 10:30:00,28.29,28.4,28.26,28.38,299600.0,19.7644,19.8413,19.7435,19.8273,299600.0
2010-11-01 11:00:00,28.38,28.38,28.21,28.21,220200.0,19.8273,19.8273,19.7086,19.7086,220200.0
2010-11-01 11:30:00,28.21,28.21,28.11,28.18,144400.0,19.7086,19.7086,19.6387,19.6876,144400.0
2010-11-01 12:00:00,28.17,28.24,28.13,28.16,201400.0,19.6806,19.7295,19.6527,19.6736,201400.0
2010-11-01 12:30:00,28.15,28.33,28.0,28.05,164400.0,19.6666,19.7924,19.5618,19.5968,164400.0
2010-11-01 13:00:00,28.05,28.1,28.02,28.05,86000.0,19.5968,19.6317,19.5758,19.5968,86000.0
2010-11-01 13:30:00,28.06,28.15,28.06,28.07,83400.0,19.6038,19.6666,19.6038,19.6107,83400.0
2010-11-01 14:00:00,28.07,28.08,27.99,28.0,114600.0,19.6107,19.6177,19.5549,19.5618,114600.0
2010-11-01 14:30:00,27.99,28.01,27.88,27.91,157400.0,19.5549,19.5688,19.478,19.499,157400.0
2010-11-01 15:00:00,27.91,27.92,27.68,27.78,435000.0,19.499,19.506,19.3383,19.4081,435000.0
2010-11-01 15:30:00,27.79,28.1,27.77,27.96,650400.0,19.4151,19.6317,19.4012,19.5339,650400.0
2010-11-02 09:30:00,28.25,28.29,28.07,28.22,481200.0,19.7365,19.7644,19.6107,19.7155,481200.0
2010-11-02 10:00:00,28.22,28.26,28.16,28.21,168000.0,19.7155,19.7435,19.6736,19.7086,168000.0
2010-11-02 10:30:00,28.21,28.25,28.14,28.18,186400.0,19.7086,19.7365,19.6597,19.6876,186400.0
2010-11-02 11:00:00,28.17,28.23,28.12,28.13,141200.0,19.6806,19.7225,19.6457,19.6527,141200.0
2010-11-02 11:30:00,28.13,28.16,28.06,28.11,130800.0,19.6527,19.6736,19.6038,19.6387,130800.0
2010-11-02 12:00:00,28.11,28.18,28.09,28.1,105800.0,19.6387,19.6876,19.6247,19.6317,105800.0
2010-11-02 12:30:00,28.1,28.21,28.1,28.18,92000.0,19.6317,19.7086,19.6317,19.6876,92000.0
2010-11-02 13:00:00,28.19,28.21,28.15,28.16,72800.0,19.6946,19.7086,19.6666,19.6736,72800.0
2010-11-02 13:30:00,28.16,28.25,28.16,28.24,94000.0,19.6736,19.7365,19.6736,19.7295,94000.0
2010-11-02 14:00:00,28.22,28.25,28.18,28.21,96400.0,19.7155,19.7365,19.6876,19.7086,96400.0
2010-11-02 14:30:00,28.21,28.22,28.14,28.18,87200.0,19.7086,19.7155,19.6597,19.6876,87200.0
2010-11-02 15:00:00,28.18,28.21,28.16,28.16,160400.0,19.6876,19.7086,19.6736,19.6736,160400.0
2010-11-02 15:30:00,28.16,28.25,28.15,28.22,604600.0,19.6736,19.7365,19.6666,19.7155,604600.0
2010-11-03 09:30:00,28.25,28.28,28.13,28.25,172200.0,19.7365,19.7575,19.6527,19.7365,172200.0
2010-11-03 10:00:00,28.26,28.3,28.2,28.25,184800.0,19.7435,19.7714,19.7016,19.7365,184800.0
2010-11-03 10:30:00,28.25,28.27,28.1,28.1,276600.0,19.7365,19.7505,19.6317,19.6317,276600.0
2010-11-03 11:00:00,28.11,28.13,27.9,27.93,374000.0,19.6387,19.6527,19.492,19.5129,374000.0
2010-11-03 11:30:00,27.92,27.93,27.72,27.79,449400.0,19.506,19.5129,19.3662,19.4151,449400.0
2010-11-03 12:00:00,27.8,27.86,27.75,27.85,203600.0,19.4221,19.464,19.3872,19.457,203600.0
2010-11-03 12:30:00,27.86,27.93,27.85,27.87,174200.0,19.464,19.5129,19.457,19.471,174200.0
2010-11-03 13:00:00,27.87,27.91,27.83,27.83,206800.0,19.471,19.499,19.4431,19.4431,206800.0
2010-11-03 13:30:00,27.83,27.88,27.81,27.88,160400.0,19.4431,19.478,19.4291,19.478,160400.0
2010-11-03 14:00:00,27.87,28.21,27.84,27.86,572000.0,19.471,19.7086,19.4501,19.464,572000.0
2010-11-03 14:30:00,27.88,28.15,27.79,28.08,1064200.0,19.478,19.6666,19.4151,19.6177,1064200.0
2010-11-03 15:00:00,28.1,28.33,28.08,28.29,689400.0,19.6317,19.7924,19.6177,19.7644,689400.0
2010-11-03 15:30:00,28.28,28.35,28.19,28.35,820800.0,19.7575,19.8064,19.6946,19.8064,820800.0
2010-11-04 09:30:00,28.61,28.74,28.43,28.72,707400.0,19.988,20.0788,19.8623,20.0649,707400.0
2010-11-04 10:00:00,28.73,28.85,28.63,28.85,324600.0,20.0719,20.1557,20.002,20.1557,324600.0
2010-11-04 10:30:00,28.86,28.94,28.8,28.94,265800.0,20.1627,20.2186,20.1208,20.2186,265800.0
2010-11-04 11:00:00,28.93,29.0,28.82,28.85,324400.0,20.2116,20.2605,20.1347,20.1557,324400.0
2010-11-04 11:30:00,28.86,28.9,28.78,28.81,205000.0,20.1627,20.1906,20.1068,20.1277,205000.0
2010-11-04 12:00:00,28.81,28.83,28.77,28.79,161800.0,20.1277,20.1417,20.0998,20.1138,161800.0
2010-11-04 12:30:00,28.79,28.8,28.72,28.8,150200.0,20.1138,20.1208,20.0649,20.1208,150200.0
2010-11-04 13:00:00,28.8,28.81,28.76,28.79,119400.0,20.1208,20.1277,20.0928,20.1138,119400.0
2010-11-04 13:30:00,28.78,28.8,28.73,28.77,129400.0,20.1068,20.1208,20.0719,20.0998,129400.0
2010-11-04 14:00:00,28.77,28.79,28.74,28.74,178600.0,20.0998,20.1138,20.0788,20.0788,178600.0
2010-11-04 14:30:00,28.74,28.75,28.71,28.72,241000.0,20.0788,20.0858,20.0579,20.0649,241000.0
2010-11-04 15:00:00,28.72,28.8,28.71,28.79,824600.0,20.0649,20.1208,20.0579,20.1138,824600.0
2010-11-04 15:30:00,28.79,29.0,28.75,28.92,2006200.0,20.1138,20.2605,20.0858,20.2046,2006200.0
2010-11-05 09:30:00,28.86,29.0,28.77,28.99,486200.0,20.1627,20.2605,20.0998,20.2535,486200.0
2010-11-05 10:00:00,28.99,29.12,28.98,29.07,646000.0,20.2535,20.3443,20.2465,20.3094,646000.0
2010-11-05 10:30:00,29.07,29.16,28.97,28.98,452600.0,20.3094,20.3723,20.2395,20.2465,452600.0
2010-11-05 11:00:00,28.97,28.99,28.86,28.91,304800.0,20.2395,20.2535,20.1627,20.1976,304800.0
2010-11-05 11:30:00,28.9,28.93,28.69,28.69,240000.0,20.1906,20.2116,20.0439,20.0439,240000.0
2010-11-05 12:00:00,28.68,28.82,28.64,28.74,303000.0,20.0369,20.1347,20.009,20.0788,303000.0
2010-11-05 12:30:00,28.73,28.84,28.71,28.78,315000.0,20.0719,20.1487,20.0579,20.1068,315000.0
2010-11-05 13:00:00,28.78,28.86,28.77,28.85,177200.0,20.1068,20.1627,20.0998,20.1557,177200.0
2010-11-05 13:30:00,28.85,28.88,28.8,28.88,194400.0,20.1557,20.1766,20.1208,20.1766,194400.0
2010-11-05 14:00:00,28.87,28.9,28.7,28.72,486000.0,20.1697,20.1906,20.0509,20.0649,486000.0
2010-11-05 14:30:00,28.72,28.75,28.67,28.67,379200.0,20.0649,20.0858,20.0299,20.0299,379200.0
2010-11-05 15:00:00,28.67,28.73,28.65,28.73,436000.0,20.0299,20.0719,20.016,20.0719,436000.0
2010-11-05 15:30:00,28.73,28.91,28.7,28.88,1508400.0,20.0719,20.1976,20.0509,20.1766,1508400.0
2010-11-08 09:30:00,28.79,28.82,28.65,28.75,443000.0,20.1138,20.1347,20.016,20.0858,443000.0
2010-11-08 10:00:00,28.75,28.81,28.7,28.7,450800.0,20.0858,20.1277,20.0509,20.0509,450800.0
2010-11-08 10:30:00,28.71,28.78,28.58,28.58,295000.0,20.0579,20.1068,19.9671,19.9671,295000.0
2010-11-08 11:00:00,28.57,28.67,28.48,28.67,293000.0,19.9601,20.0299,19.8972,20.0299,293000.0
2010-11-08 11:30:00,28.66,28.82,28.66,28.79,203600.0,20.0229,20.1347,20.0229,20.1138,203600.0
2010-11-08 12:00:00,28.79,28.81,28.75,28.76,158200.0,20.1138,20.1277,20.0858,20.0928,158200.0
2010-11-08 12:30:00,28.76,28.77,28.68,28.7,210800.0,20.0928,20.0998,20.0369,20.0509,210800.0
2010-11-08 13:00:00,28.69,28.7,28.65,28.68,281200.0,20.0439,20.0509,20.016,20.0369,281200.0
2010-11-08 13:30:00,28.68,28.71,28.64,28.65,182000.0,20.0369,20.0579,20.009,20.016,182000.0
2010-11-08 14:00:00,28.65,28.79,28.65,28.73,184400.0,20.016,20.1138,20.016,20.0719,184400.0
2010-11-08 14:30:00,28.73,28.73,28.65,28.66,231000.0,20.0719,20.0719,20.016,20.0229,231000.0
2010-11-08 15:00:00,28.65,28.71,28.64,28.7,365400.0,20.016,20.0579,20.009,20.0509,365400.0
2010-11-08 15:30:00,28.7,28.71,28.56,28.58,1239000.0,20.0509,20.0579,19.9531,19.9671,1239000.0
2010-11-09 09:30:00,28.73,28.75,28.59,28.7,629200.0,20.0719,20.0858,19.974,20.0509,629200.0
2010-11-09 10:00:00,28.7,28.74,28.64,28.64,594600.0,20.0509,20.0788,20.009,20.009,594600.0
2010-11-09 10:30:00,28.64,28.66,28.54,28.65,433600.0,20.009,20.0229,19.9391,20.016,433600.0
2010-11-09 11:00:00,28.65,28.67,28.58,28.61,349800.0,20.016,20.0299,19.9671,19.988,349800.0
2010-11-09 11:30:00,28.61,28.61,28.49,28.5,232000.0,19.988,19.988,19.9042,19.9112,232000.0
2010-11-09 12:00:00,28.49,28.56,28.45,28.45,331600.0,19.9042,19.9531,19.8762,19.8762,331600.0
2010-11-09 12:30:00,28.45,28.49,28.38,28.38,299400.0,19.8762,19.9042,19.8273,19.8273,299400.0
2010-11-09 13:00:00,28.38,28.45,28.35,28.36,220600.0,19.8273,19.8762,19.8064,19.8134,220600.0
2010-11-09 13:30:00,28.36,28.36,28.25,28.3,395000.0,19.8134,19.8134,19.7365,19.7714,395000.0
2010-11-09 14:00:00,28.31,28.39,28.29,28.33,247600.0,19.7784,19.8343,19.7644,19.7924,247600.0
2010-11-09 14:30:00,28.33,28.42,28.32,28.38,335200.0,19.7924,19.8553,19.7854,19.8273,335200.0
2010-11-09 15:00:00,28.38,28.38,28.25,28.31,504400.0,19.8273,19.8273,19.7365,19.7784,504400.0
2010-11-09 15:30:00,28.31,28.38,28.16,28.27,1783400.0,19.7784,19.8273,19.6736,19.7505,1783400.0
2010-11-10 09:30:00,28.33,28.41,27.82,27.84,849800.0,19.7924,19.8483,19.4361,19.4501,849800.0
2010-11-10 10:00:00,27.83,27.99,27.81,27.86,512000.0,19.4431,19.5549,19.4291,19.464,512000.0
2010-11-10 10:30:00,27.86,28.0,27.86,28.0,695200.0,19.464,19.5618,19.464,19.5618,695200.0
2010-11-10 11:00:00,27.99,28.0,27.83,27.98,358200.0,19.5549,19.5618,19.4431,19.5479,358200.0
2010-11-10 11:30:00,27.97,28.13,27.96,28.1,487600.0,19.5409,19.6527,19.5339,19.6317,487600.0
2010-11-10 12:00:00,28.11,28.12,27.99,28.04,268400.0,19.6387,19.6457,19.5549,19.5898,268400.0
2010-11-10 12:30:00,28.04,28.13,28.03,28.1,134200.0,19.5898,19.6527,19.5828,19.6317,134200.0
2010-11-10 13:00:00,28.11,28.24,28.02,28.18,360200.0,19.6387,19.7295,19.5758,19.6876,360200.0
2010-11-10 13:30:00,28.18,28.27,28.17,28.25,239200.0,19.6876,19.7505,19.6806,19.7365,239200.0
2010-11-10 14:00:00,28.25,28.38,28.23,28.34,232200.0,19.7365,19.8273,19.7225,19.7994,232200.0
2010-11-10 14:30:00,28.34,28.37,28.27,28.35,274200.0,19.7994,19.8203,19.7505,19.8064,274200.0
2010-11-10 15:00:00,28.35,28.38,28.28,28.35,367600.0,19.8064,19.8273,19.7575,19.8064,367600.0
2010-11-10 15:30:00,28.35,28.43,28.27,28.42,895400.0,19.8064,19.8623,19.7505,19.8553,895400.0
2010-11-11 09:30:00,27.99,28.0,27.39,27.4,1332000.0,19.5549,19.5618,19.1357,19.1427,1332000.0
2010-11-11 10:00:00,27.39,27.53,27.31,27.33,987800.0,19.1357,19.2335,19.0798,19.0938,987800.0
2010-11-11 10:30:00,27.34,27.44,27.21,27.33,828400.0,19.1007,19.1706,19.0099,19.0938,828400.0
2010-11-11 11:00:00,27.34,27.49,27.18,27.38,883600.0,19.1007,19.2055,18.989,19.1287,883600.0
2010-11-11 11:30:00,27.39,27.43,27.3,27.33,418400.0,19.1357,19.1636,19.0728,19.0938,418400.0
2010-11-11 12:00:00,27.33,27.52,27.32,27.47,281200.0,19.0938,19.2265,19.0868,19.1916,281200.0
2010-11-11 12:30:00,27.48,27.55,27.46,27.54,240800.0,19.1986,19.2475,19.1846,19.2405,240800.0
2010-11-11 13:00:00,27.54,27.71,27.5,27.69,281600.0,19.2405,19.3592,19.2125,19.3453,281600.0
2010-11-11 13:30:00,27.68,27.78,27.68,27.76,241400.0,19.3383,19.4081,19.3383,19.3942,241400.0
2010-11-11 14:00:00,27.76,27.86,27.7,27.83,308600.0,19.3942,19.464,19.3523,19.4431,308600.0
2010-11-11 14:30:00,27.83,27.89,27.8,27.86,216200.0,19.4431,19.485,19.4221,19.464,216200.0
2010-11-11 15:00:00,27.86,27.93,27.82,27.89,409600.0,19.464,19.5129,19.4361,19.485,409600.0
2010-11-11 15:30:00,27.89,27.89,27.76,27.85,958400.0,19.485,19.485,19.3942,19.457,958400.0
2010-11-12 09:30:00,27.57,27.86,27.55,27.73,635600.0,19.2614,19.464,19.2475,19.3732,635600.0
2010-11-12 10:00:00,27.73,27.78,27.58,27.59,488000.0,19.3732,19.4081,19.2684,19.2754,488000.0
2010-11-12 10:30:00,27.58,27.61,27.49,27.54,513800.0,19.2684,19.2894,19.2055,19.2405,513800.0
2010-11-12 11:00:00,27.54,27.59,27.38,27.45,561200.0,19.2405,19.2754,19.1287,19.1776,561200.0
2010-11-12 11:30:00,27.45,27.46,27.3,27.34,451600.0,19.1776,19.1846,19.0728,19.1007,451600.0
2010-11-12 12:00:00,27.34,27.39,27.27,27.32,282000.0,19.1007,19.1357,19.0518,19.0868,282000.0
2010-11-12 12:30:00,27.31,27.36,27.21,27.24,357000.0,19.0798,19.1147,19.0099,19.0309,357000.0
2010-11-12 13:00:00,27.23,27.34,27.19,27.33,280400.0,19.0239,19.1007,18.9959,19.0938,280400.0
2010-11-12 13:30:00,27.33,27.38,27.3,27.34,286200.0,19.0938,19.1287,19.0728,19.1007,286200.0
2010-11-12 14:00:00,27.34,27.43,27.32,27.35,204800.0,19.1007,19.1636,19.0868,19.1077,204800.0
2010-11-12 14:30:00,27.35,27.46,27.31,27.39,394800.0,19.1077,19.1846,19.0798,19.1357,394800.0
2010-11-12 15:00:00,27.38,27.45,27.33,27.36,634400.0,19.1287,19.1776,19.0938,19.1147,634400.0
2010-11-12 15:30:00,27.36,27.41,27.29,27.33,1168200.0,19.1147,19.1496,19.0658,19.0938,1168200.0
2010-11-15 09:30:00,27.47,27.5,27.29,27.29,472800.0,19.2973,19.3184,19.1708,19.1708,472800.0
2010-11-15 10:00:00,27.29,27.32,27.22,27.28,407800.0,19.1708,19.1919,19.1217,19.1638,407800.0
2010-11-15 10:30:00,27.29,27.36,27.25,27.3,334400.0,19.1708,19.22,19.1427,19.1779,334400.0
2010-11-15 11:00:00,27.31,27.36,27.28,27.31,365600.0,19.1849,19.22,19.1638,19.1849,365600.0
2010-11-15 11:30:00,27.32,27.39,27.3,27.32,538400.0,19.1919,19.2411,19.1779,19.1919,538400.0
2010-11-15 12:00:00,27.31,27.34,27.25,27.33,287800.0,19.1849,19.206,19.1427,19.1989,287800.0
2010-11-15 12:30:00,27.33,27.41,27.31,27.39,324400.0,19.1989,19.2551,19.1849,19.2411,324400.0
2010-11-15 13:00:00,27.38,27.44,27.34,27.41,258000.0,19.2341,19.2762,19.206,19.2551,258000.0
2010-11-15 13:30:00,27.41,27.44,27.4,27.41,246800.0,19.2551,19.2762,19.2481,19.2551,246800.0
2010-11-15 14:00:00,27.42,27.43,27.34,27.38,174000.0,19.2622,19.2692,19.206,19.2341,174000.0
2010-11-15 14:30:00,27.38,27.45,27.32,27.41,266200.0,19.2341,19.2832,19.1919,19.2551,266200.0
2010-11-15 15:00:00,27.41,27.41,27.25,27.32,383000.0,19.2551,19.2551,19.1427,19.1919,383000.0
2010-11-15 15:30:00,27.32,27.34,27.21,27.22,1065400.0,19.1919,19.206,19.1146,19.1217,1065400.0
2010-11-16 09:30:00,27.02,27.11,26.76,26.77,459400.0,18.9812,19.0444,18.7985,18.8055,459400.0
2010-11-16 10:00:00,26.78,27.0,26.75,26.98,317400.0,18.8126,18.9671,18.7915,18.9531,317400.0
2010-11-16 10:30:00,26.98,26.99,26.82,26.86,483200.0,18.9531,18.9601,18.8407,18.8688,483200.0
2010-11-16 11:00:00,26.86,26.88,26.77,26.81,615200.0,18.8688,18.8828,18.8055,18.8336,615200.0
2010-11-16 11:30:00,26.81,26.86,26.63,26.71,483200.0,18.8336,18.8688,18.7072,18.7634,483200.0
2010-11-16 12:00:00,26.71,26.72,26.58,26.61,285200.0,18.7634,18.7704,18.6721,18.6931,285200.0
2010-11-16 12:30:00,26.61,26.72,26.56,26.71,387800.0,18.6931,18.7704,18.658,18.7634,387800.0
2010-11-16 13:00:00,26.71,26.78,26.68,26.74,581200.0,18.7634,18.8126,18.7423,18.7845,581200.0
2010-11-16 13:30:00,26.74,26.84,26.69,26.82,271000.0,18.7845,18.8547,18.7493,18.8407,271000.0
2010-11-16 14:00:00,26.81,26.81,26.68,26.7,389800.0,18.8336,18.8336,18.7423,18.7564,389800.0
2010-11-16 14:30:00,26.7,26.75,26.61,26.71,361600.0,18.7564,18.7915,18.6931,18.7634,361600.0
2010-11-16 15:00:00,26.71,26.77,26.61,26.64,559200.0,18.7634,18.8055,18.6931,18.7142,559200.0
2010-11-16 15:30:00,26.64,26.86,26.63,26.8,1733000.0,18.7142,18.8688,18.7072,18.8266,1733000.0
2010-11-17 09:30:00,26.78,26.97,26.63,26.82,370000.0,18.8126,18.946,18.7072,18.8407,370000.0
2010-11-17 10:00:00,26.82,26.88,26.82,26.84,402800.0,18.8407,18.8828,18.8407,18.8547,402800.0
2010-11-17 10:30:00,26.84,26.86,26.68,26.7,285600.0,18.8547,18.8688,18.7423,18.7564,285600.0
2010-11-17 11:00:00,26.7,26.77,26.67,26.71,276800.0,18.7564,18.8055,18.7353,18.7634,276800.0
2010-11-17 11:30:00,26.7,26.77,26.61,26.73,226000.0,18.7564,18.8055,18.6931,18.7774,226000.0
2010-11-17 12:00:00,26.73,26.75,26.66,26.67,337600.0,18.7774,18.7915,18.7283,18.7353,337600.0
2010-11-17 12:30:00,26.67,26.71,26.66,26.68,177200.0,18.7353,18.7634,18.7283,18.7423,177200.0
2010-11-17 13:00:00,26.68,26.75,26.65,26.75,195800.0,18.7423,18.7915,18.7212,18.7915,195800.0
2010-11-17 13:30:00,26.75,26.76,26.64,26.73,373200.0,18.7915,18.7985,18.7142,18.7774,373200.0
2010-11-17 14:00:00,26.73,26.73,26.63,26.72,288400.0,18.7774,18.7774,18.7072,18.7704,288400.0
2010-11-17 14:30:00,26.72,26.77,26.7,26.73,523800.0,18.7704,18.8055,18.7564,18.7774,523800.0
2010-11-17 15:00:00,26.72,26.76,26.66,26.66,905800.0,18.7704,18.7985,18.7283,18.7283,905800.0
2010-11-17 15:30:00,26.67,26.83,26.67,26.8,1524800.0,18.7353,18.8477,18.7353,18.8266,1524800.0
2010-11-18 09:30:00,27.3,27.5,27.25,27.42,659200.0,19.1779,19.3184,19.1427,19.2622,659200.0
2010-11-18 10:00:00,27.43,27.54,27.38,27.51,842600.0,19.2692,19.3465,19.2341,19.3254,842600.0
2010-11-18 10:30:00,27.52,27.55,27.5,27.51,441800.0,19.3324,19.3535,19.3184,19.3254,441800.0
2010-11-18 11:00:00,27.52,27.61,27.43,27.47,349600.0,19.3324,19.3956,19.2692,19.2973,349600.0
2010-11-18 11:30:00,27.48,27.52,27.43,27.45,158400.0,19.3043,19.3324,19.2692,19.2832,158400.0
2010-11-18 12:00:00,27.45,27.5,27.45,27.49,198000.0,19.2832,19.3184,19.2832,19.3113,198000.0
2010-11-18 12:30:00,27.49,27.5,27.45,27.49,194400.0,19.3113,19.3184,19.2832,19.3113,194400.0
2010-11-18 13:00:00,27.49,27.5,27.47,27.48,195600.0,19.3113,19.3184,19.2973,19.3043,195600.0
2010-11-18 13:30:00,27.48,27.5,27.45,27.45,142400.0,19.3043,19.3184,19.2832,19.2832,142400.0
2010-11-18 14:00:00,27.45,27.46,27.39,27.42,220000.0,19.2832,19.2903,19.2411,19.2622,220000.0
2010-11-18 14:30:00,27.43,27.48,27.43,27.48,300800.0,19.2692,19.3043,19.2692,19.3043,300800.0
2010-11-18 15:00:00,27.48,27.5,27.43,27.43,497200.0,19.3043,19.3184,19.2692,19.2692,497200.0
2010-11-18 15:30:00,27.43,27.43,27.3,27.32,1943600.0,19.2692,19.2692,19.1779,19.1919,1943600.0
2010-11-19 09:30:00,27.33,27.35,26.91,27.01,1101200.0,19.1989,19.213,18.9039,18.9741,1101200.0
2010-11-19 10:00:00,27.01,27.12,26.98,27.03,346400.0,18.9741,19.0514,18.9531,18.9882,346400.0
2010-11-19 10:30:00,27.03,27.2,27.0,27.1,314400.0,18.9882,19.1076,18.9671,19.0374,314400.0
2010-11-19 11:00:00,27.11,27.15,27.02,27.11,230600.0,19.0444,19.0725,18.9812,19.0444,230600.0
2010-11-19 11:30:00,27.11,27.16,27.1,27.13,227000.0,19.0444,19.0795,19.0374,19.0584,227000.0
2010-11-19 12:00:00,27.13,27.13,27.04,27.07,175000.0,19.0584,19.0584,18.9952,19.0163,175000.0
2010-11-19 12:30:00,27.07,27.11,27.04,27.1,202200.0,19.0163,19.0444,18.9952,19.0374,202200.0
2010-11-19 13:00:00,27.1,27.18,27.09,27.1,367000.0,19.0374,19.0936,19.0303,19.0374,367000.0
2010-11-19 13:30:00,27.1,27.14,27.08,27.12,320600.0,19.0374,19.0655,19.0233,19.0514,320600.0
2010-11-19 14:00:00,27.13,27.22,27.13,27.18,414800.0,19.0584,19.1217,19.0584,19.0936,414800.0
2010-11-19 14:30:00,27.18,27.23,27.15,27.17,347000.0,19.0936,19.1287,19.0725,19.0865,347000.0
2010-11-19 15:00:00,27.17,27.23,27.16,27.21,576000.0,19.0865,19.1287,19.0795,19.1146,576000.0
2010-11-19 15:30:00,27.2,27.34,27.19,27.32,1332400.0,19.1076,19.206,19.1006,19.1919,1332400.0
2010-11-22 09:30:00,27.15,27.24,26.92,26.96,339600.0,19.0725,19.1357,18.9109,18.939,339600.0
2010-11-22 10:00:00,26.96,27.1,26.88,26.88,330800.0,18.939,19.0374,18.8828,18.8828,330800.0
2010-11-22 10:30:00,26.88,26.95,26.74,26.86,416200.0,18.8828,18.932,18.7845,18.8688,416200.0
2010-11-22 11:00:00,26.86,26.97,26.82,26.93,182400.0,18.8688,18.946,18.8407,18.9179,182400.0
2010-11-22 11:30:00,26.93,26.98,26.91,26.95,94600.0,18.9179,18.9531,18.9039,18.932,94600.0
2010-11-22 12:00:00,26.94,26.99,26.86,26.88,151400.0,18.925,18.9601,18.8688,18.8828,151400.0
2010-11-22 12:30:00,26.86,26.93,26.84,26.92,175800.0,18.8688,18.9179,18.8547,18.9109,175800.0
2010-11-22 13:00:00,26.91,26.95,26.88,26.94,154200.0,18.9039,18.932,18.8828,18.925,154200.0
2010-11-22 13:30:00,26.95,27.04,26.95,27.0,212400.0,18.932,18.9952,18.932,18.9671,212400.0
2010-11-22 14:00:00,27.0,27.08,26.98,27.01,148800.0,18.9671,19.0233,18.9531,18.9741,148800.0
2010-11-22 14:30:00,27.01,27.15,26.99,27.13,315200.0,18.9741,19.0725,18.9601,19.0584,315200.0
2010-11-22 15:00:00,27.13,27.18,27.08,27.12,353200.0,19.0584,19.0936,19.0233,19.0514,353200.0
2010-11-22 15:30:00,27.12,27.25,27.1,27.18,959400.0,19.0514,19.1427,19.0374,19.0936,959400.0
2010-11-23 09:30:00,26.68,26.83,26.57,26.59,593200.0,18.7423,18.8477,18.665,18.6791,593200.0
2010-11-23 10:00:00,26.59,26.7,26.5,26.54,351000.0,18.6791,18.7564,18.6159,18.644,351000.0
2010-11-23 10:30:00,26.54,26.65,26.52,26.59,253200.0,18.644,18.7212,18.6299,18.6791,253200.0
2010-11-23 11:00:00,26.59,26.59,26.47,26.5,250000.0,18.6791,18.6791,18.5948,18.6159,250000.0
2010-11-23 11:30:00,26.49,26.59,26.43,26.56,348000.0,18.6089,18.6791,18.5667,18.658,348000.0
2010-11-23 12:00:00,26.56,26.57,26.48,26.53,147400.0,18.658,18.665,18.6018,18.6369,147400.0
2010-11-23 12:30:00,26.53,26.55,26.44,26.52,315000.0,18.6369,18.651,18.5737,18.6299,315000.0
2010-11-23 13:00:00,26.52,26.53,26.41,26.47,359200.0,18.6299,18.6369,18.5527,18.5948,359200.0
2010-11-23 13:30:00,26.48,26.5,26.4,26.43,217000.0,18.6018,18.6159,18.5456,18.5667,217000.0
2010-11-23 14:00:00,26.43,26.5,26.38,26.41,314800.0,18.5667,18.6159,18.5316,18.5527,314800.0
2010-11-23 14:30:00,26.41,26.42,26.34,26.37,301400.0,18.5527,18.5597,18.5035,18.5246,301400.0
2010-11-23 15:00:00,26.37,26.49,26.36,26.46,517000.0,18.5246,18.6089,18.5175,18.5878,517000.0
2010-11-23 15:30:00,26.45,26.52,26.41,26.45,1144600.0,18.5808,18.6299,18.5527,18.5808,1144600.0
2010-11-24 09:30:00,26.74,26.81,26.63,26.68,404600.0,18.7845,18.8336,18.7072,18.7423,404600.0
2010-11-24 10:00:00,26.67,26.85,26.63,26.81,356800.0,18.7353,18.8617,18.7072,18.8336,356800.0
2010-11-24 10:30:00,26.8,26.99,26.79,26.85,450800.0,18.8266,18.9601,18.8196,18.8617,450800.0
2010-11-24 11:00:00,26.85,26.88,26.75,26.82,235000.0,18.8617,18.8828,18.7915,18.8407,235000.0
2010-11-24 11:30:00,26.82,26.86,26.74,26.77,208600.0,18.8407,18.8688,18.7845,18.8055,208600.0
2010-11-24 12:00:00,26.77,26.87,26.77,26.87,268600.0,18.8055,18.8758,18.8055,18.8758,268600.0
2010-11-24 12:30:00,26.86,26.89,26.85,26.86,158400.0,18.8688,18.8898,18.8617,18.8688,158400.0
2010-11-24 13:00:00,26.87,26.93,26.85,26.93,130000.0,18.8758,18.9179,18.8617,18.9179,130000.0
2010-11-24 13:30:00,26.93,26.95,26.91,26.93,140400.0,18.9179,18.932,18.9039,18.9179,140400.0
2010-11-24 14:00:00,26.93,26.95,26.83,26.86,161200.0,18.9179,18.932,18.8477,18.8688,161200.0
2010-11-24 14:30:00,26.86,26.92,26.86,26.9,185200.0,18.8688,18.9109,18.8688,18.8969,185200.0
2010-11-24 15:00:00,26.89,26.97,26.86,26.93,372600.0,18.8898,18.946,18.8688,18.9179,372600.0
2010-11-24 15:30:00,26.93,27.0,26.85,26.98,955800.0,18.9179,18.9671,18.8617,18.9531,955800.0
2010-11-26 09:30:00,26.61,26.65,26.29,26.31,645800.0,18.6931,18.7212,18.4684,18.4824,645800.0
2010-11-26 10:00:00,26.31,26.45,26.18,26.25,878600.0,18.4824,18.5808,18.3911,18.4403,878600.0
2010-11-26 10:30:00,26.25,26.27,25.95,25.96,936800.0,18.4403,18.4543,18.2295,18.2365,936800.0
2010-11-26 11:00:00,25.97,26.02,25.82,25.85,1009600.0,18.2436,18.2787,18.1382,18.1593,1009600.0
2010-11-26 11:30:00,25.85,25.88,25.74,25.79,803400.0,18.1593,18.1803,18.082,18.1171,803400.0
2010-11-26 12:00:00,25.79,25.89,25.71,25.86,673800.0,18.1171,18.1874,18.0609,18.1663,673800.0
2010-11-26 12:30:00,25.86,25.91,25.77,25.77,1408800.0,18.1663,18.2014,18.1031,18.1031,1408800.0
2010-11-29 09:30:00,25.61,25.93,25.52,25.81,1668800.0,17.9907,18.2155,17.9274,18.1312,1668800.0
2010-11-29 10:00:00,25.81,25.91,25.78,25.82,1198800.0,18.1312,18.2014,18.1101,18.1382,1198800.0
2010-11-29 10:30:00,25.83,25.98,25.81,25.96,1330800.0,18.1452,18.2506,18.1312,18.2365,1330800.0
2010-11-29 11:00:00,25.96,26.04,25.88,25.88,472200.0,18.2365,18.2927,18.1803,18.1803,472200.0
2010-11-29 11:30:00,25.88,25.93,25.83,25.88,614200.0,18.1803,18.2155,18.1452,18.1803,614200.0
2010-11-29 12:00:00,25.88,26.01,25.88,25.99,525800.0,18.1803,18.2717,18.1803,18.2576,525800.0
2010-11-29 12:30:00,25.98,26.07,25.95,26.02,430800.0,18.2506,18.3138,18.2295,18.2787,430800.0
2010-11-29 13:00:00,26.02,26.03,25.81,25.83,385200.0,18.2787,18.2857,18.1312,18.1452,385200.0
2010-11-29 13:30:00,25.83,25.85,25.76,25.83,284000.0,18.1452,18.1593,18.096,18.1452,284000.0
2010-11-29 14:00:00,25.83,25.93,25.79,25.93,234600.0,18.1452,18.2155,18.1171,18.2155,234600.0
2010-11-29 14:30:00,25.92,26.08,25.91,26.06,444000.0,18.2084,18.3208,18.2014,18.3068,444000.0
2010-11-29 15:00:00,26.06,26.1,25.98,26.09,721800.0,18.3068,18.3349,18.2506,18.3279,721800.0
2010-11-29 15:30:00,26.09,26.18,26.02,26.08,1027800.0,18.3279,18.3911,18.2787,18.3208,1027800.0
2010-11-30 09:30:00,25.73,25.74,25.45,25.59,903000.0,18.075,18.082,17.8783,17.9766,903000.0
2010-11-30 10:00:00,25.59,25.75,25.53,25.73,627000.0,17.9766,18.089,17.9345,18.075,627000.0
2010-11-30 10:30:00,25.73,25.73,25.5,25.56,509800.0,18.075,18.075,17.9134,17.9555,509800.0
2010-11-30 11:00:00,25.56,25.67,25.56,25.63,391400.0,17.9555,18.0328,17.9555,18.0047,391400.0
2010-11-30 11:30:00,25.63,25.68,25.6,25.66,323600.0,18.0047,18.0398,17.9836,18.0258,323600.0
2010-11-30 12:00:00,25.66,25.77,25.65,25.75,489200.0,18.0258,18.1031,18.0188,18.089,489200.0
2010-11-30 12:30:00,25.75,25.8,25.72,25.79,388400.0,18.089,18.1241,18.0679,18.1171,388400.0
2010-11-30 13:00:00,25.78,25.99,25.76,25.92,475400.0,18.1101,18.2576,18.096,18.2084,475400.0
2010-11-30 13:30:00,25.92,26.02,25.92,25.99,442200.0,18.2084,18.2787,18.2084,18.2576,442200.0
2010-11-30 14:00:00,25.99,26.07,25.86,25.86,491400.0,18.2576,18.3138,18.1663,18.1663,491400.0
2010-11-30 14:30:00,25.86,25.99,25.82,25.93,390600.0,18.1663,18.2576,18.1382,18.2155,390600.0
2010-11-30 15:00:00,25.93,26.02,25.91,25.95,723400.0,18.2155,18.2787,18.2014,18.2295,723400.0
2010-11-30 15:30:00,25.95,25.96,25.73,25.75,1562200.0,18.2295,18.2365,18.075,18.089,1562200.0
2010-12-01 09:30:00,26.39,26.59,26.25,26.35,991000.0,18.5386,18.6791,18.4403,18.5105,991000.0
2010-12-01 10:00:00,26.35,26.38,26.11,26.2,773000.0,18.5105,18.5316,18.3419,18.4051,773000.0
2010-12-01 10:30:00,26.2,26.33,26.2,26.29,626800.0,18.4051,18.4965,18.4051,18.4684,626800.0
2010-12-01 11:00:00,26.29,26.36,26.28,26.32,281200.0,18.4684,18.5175,18.4613,18.4894,281200.0
2010-12-01 11:30:00,26.32,26.49,26.31,26.49,385200.0,18.4894,18.6089,18.4824,18.6089,385200.0
2010-12-01 12:00:00,26.49,26.53,26.44,26.46,613000.0,18.6089,18.6369,18.5737,18.5878,613000.0
2010-12-01 12:30:00,26.47,26.49,26.42,26.43,182000.0,18.5948,18.6089,18.5597,18.5667,182000.0
2010-12-01 13:00:00,26.43,26.52,26.42,26.45,499600.0,18.5667,18.6299,18.5597,18.5808,499600.0
2010-12-01 13:30:00,26.45,26.55,26.44,26.52,304400.0,18.5808,18.651,18.5737,18.6299,304400.0
2010-12-01 14:00:00,26.53,26.57,26.5,26.52,277400.0,18.6369,18.665,18.6159,18.6299,277400.0
2010-12-01 14:30:00,26.53,26.56,26.47,26.54,531000.0,18.6369,18.658,18.5948,18.644,531000.0
2010-12-01 15:00:00,26.54,26.56,26.48,26.49,441400.0,18.644,18.658,18.6018,18.6089,441400.0
2010-12-01 15:30:00,26.49,26.52,26.45,26.5,1696800.0,18.6089,18.6299,18.5808,18.6159,1696800.0
2010-12-02 09:30:00,26.58,26.83,26.57,26.82,531800.0,18.6721,18.8477,18.665,18.8407,531800.0
2010-12-02 10:00:00,26.83,27.0,26.81,26.99,514200.0,18.8477,18.9671,18.8336,18.9601,514200.0
2010-12-02 10:30:00,27.0,27.27,26.95,27.1,690600.0,18.9671,19.1568,18.932,19.0374,690600.0
2010-12-02 11:00:00,27.11,27.19,27.05,27.09,462600.0,19.0444,19.1006,19.0022,19.0303,462600.0
2010-12-02 11:30:00,27.1,27.11,27.0,27.0,306600.0,19.0374,19.0444,18.9671,18.9671,306600.0
2010-12-02 12:00:00,27.0,27.03,26.93,26.94,201000.0,18.9671,18.9882,18.9179,18.925,201000.0
2010-12-02 12:30:00,26.94,27.05,26.94,26.94,165000.0,18.925,19.0022,18.925,18.925,165000.0
2010-12-02 13:00:00,26.94,26.97,26.87,26.9,331200.0,18.925,18.946,18.8758,18.8969,331200.0
2010-12-02 13:30:00,26.91,26.95,26.89,26.91,138400.0,18.9039,18.932,18.8898,18.9039,138400.0
2010-12-02 14:00:00,26.91,26.99,26.9,26.96,320800.0,18.9039,18.9601,18.8969,18.939,320800.0
2010-12-02 14:30:00,26.96,26.99,26.92,26.93,236800.0,18.939,18.9601,18.9109,18.9179,236800.0
2010-12-02 15:00:00,26.93,27.02,26.91,27.0,328000.0,18.9179,18.9812,18.9039,18.9671,328000.0
2010-12-02 15:30:00,27.0,27.18,26.99,27.14,1646600.0,18.9671,19.0936,18.9601,19.0655,1646600.0
2010-12-03 09:30:00,26.93,27.21,26.77,27.03,531000.0,18.9179,19.1146,18.8055,18.9882,531000.0
2010-12-03 10:00:00,27.04,27.15,26.95,26.98,523000.0,18.9952,19.0725,18.932,18.9531,523000.0
2010-12-03 10:30:00,26.99,27.08,26.91,27.06,218200.0,18.9601,19.0233,18.9039,19.0093,218200.0
2010-12-03 11:00:00,27.06,27.11,27.03,27.05,195000.0,19.0093,19.0444,18.9882,19.0022,195000.0
2010-12-03 11:30:00,27.06,27.08,26.99,27.01,130600.0,19.0093,19.0233,18.9601,18.9741,130600.0
2010-12-03 12:00:00,27.02,27.02,26.96,26.97,165400.0,18.9812,18.9812,18.939,18.946,165400.0
2010-12-03 12:30:00,26.97,27.05,26.95,27.0,130000.0,18.946,19.0022,18.932,18.9671,130000.0
2010-12-03 13:00:00,27.0,27.07,27.0,27.02,123800.0,18.9671,19.0163,18.9671,18.9812,123800.0
2010-12-03 13:30:00,27.02,27.02,26.97,27.0,160000.0,18.9812,18.9812,18.946,18.9671,160000.0
2010-12-03 14:00:00,27.0,27.04,26.93,27.01,215000.0,18.9671,18.9952,18.9179,18.9741,215000.0
2010-12-03 14:30:00,27.01,27.09,27.01,27.04,189600.0,18.9741,19.0303,18.9741,18.9952,189600.0
2010-12-03 15:00:00,27.04,27.12,27.03,27.11,244600.0,18.9952,19.0514,18.9882,19.0444,244600.0
2010-12-03 15:30:00,27.11,27.27,27.07,27.22,903400.0,19.0444,19.1568,19.0163,19.1217,903400.0
2010-12-06 09:30:00,27.11,27.11,26.9,26.96,383200.0,19.0444,19.0444,18.8969,18.939,383200.0
2010-12-06 10:00:00,26.96,27.11,26.93,27.07,162800.0,18.939,19.0444,18.9179,19.0163,162800.0
2010-12-06 10:30:00,27.07,27.08,26.92,27.0,267400.0,19.0163,19.0233,18.9109,18.9671,267400.0
2010-12-06 11:00:00,27.01,27.09,26.99,27.05,155800.0,18.9741,19.0303,18.9601,19.0022,155800.0
2010-12-06 11:30:00,27.05,27.08,26.98,27.05,164000.0,19.0022,19.0233,18.9531,19.0022,164000.0
2010-12-06 12:00:00,27.06,27.07,26.96,26.98,254000.0,19.0093,19.0163,18.939,18.9531,254000.0
2010-12-06 12:30:00,26.99,27.07,26.99,27.03,200000.0,18.9601,19.0163,18.9601,18.9882,200000.0
2010-12-06 13:00:00,27.03,27.1,27.0,27.1,268000.0,18.9882,19.0374,18.9671,19.0374,268000.0
2010-12-06 13:30:00,27.11,27.11,27.03,27.04,314600.0,19.0444,19.0444,18.9882,18.9952,314600.0
2010-12-06 14:00:00,27.04,27.13,27.01,27.1,295000.0,18.9952,19.0584,18.9741,19.0374,295000.0
2010-12-06 14:30:00,27.1,27.24,27.1,27.24,382000.0,19.0374,19.1357,19.0374,19.1357,382000.0
2010-12-06 15:00:00,27.23,27.28,27.22,27.25,476800.0,19.1287,19.1638,19.1217,19.1427,476800.0
2010-12-06 15:30:00,27.24,27.25,27.1,27.13,937200.0,19.1357,19.1427,19.0374,19.0584,937200.0
2010-12-07 09:30:00,27.46,27.46,27.25,27.28,555200.0,19.2903,19.2903,19.1427,19.1638,555200.0
2010-12-07 10:00:00,27.27,27.29,27.07,27.09,491600.0,19.1568,19.1708,19.0163,19.0303,491600.0
2010-12-07 10:30:00,27.09,27.24,27.0,27.2,305200.0,19.0303,19.1357,18.9671,19.1076,305200.0
2010-12-07 11:00:00,27.21,27.22,26.99,27.0,316000.0,19.1146,19.1217,18.9601,18.9671,316000.0
2010-12-07 11:30:00,27.01,27.13,27.0,27.08,328400.0,18.9741,19.0584,18.9671,19.0233,328400.0
2010-12-07 12:00:00,27.07,27.08,26.96,26.98,337800.0,19.0163,19.0233,18.939,18.9531,337800.0
2010-12-07 12:30:00,26.98,27.01,26.97,27.01,207600.0,18.9531,18.9741,18.946,18.9741,207600.0
2010-12-07 13:00:00,27.01,27.06,26.99,27.03,276200.0,18.9741,19.0093,18.9601,18.9882,276200.0
2010-12-07 13:30:00,27.02,27.06,26.97,27.04,272800.0,18.9812,19.0093,18.946,18.9952,272800.0
2010-12-07 14:00:00,27.04,27.09,27.0,27.09,210000.0,18.9952,19.0303,18.9671,19.0303,210000.0
2010-12-07 14:30:00,27.09,27.13,26.91,26.93,426200.0,19.0303,19.0584,18.9039,18.9179,426200.0
2010-12-07 15:00:00,26.93,26.99,26.88,26.92,474600.0,18.9179,18.9601,18.8828,18.9109,474600.0
2010-12-07 15:30:00,26.93,26.98,26.83,26.88,942000.0,18.9179,18.9531,18.8477,18.8828,942000.0
2010-12-08 09:30:00,26.97,27.25,26.85,27.09,419800.0,18.946,19.1427,18.8617,19.0303,419800.0
2010-12-08 10:00:00,27.09,27.11,26.98,27.07,306000.0,19.0303,19.0444,18.9531,19.0163,306000.0
2010-12-08 10:30:00,27.07,27.15,27.02,27.14,257400.0,19.0163,19.0725,18.9812,19.0655,257400.0
2010-12-08 11:00:00,27.15,27.3,27.13,27.24,310000.0,19.0725,19.1779,19.0584,19.1357,310000.0
2010-12-08 11:30:00,27.25,27.26,27.14,27.25,263600.0,19.1427,19.1498,19.0655,19.1427,263600.0
2010-12-08 12:00:00,27.25,27.32,27.25,27.26,217600.0,19.1427,19.1919,19.1427,19.1498,217600.0
2010-12-08 12:30:00,27.25,27.26,27.14,27.22,214200.0,19.1427,19.1498,19.0655,19.1217,214200.0
2010-12-08 13:00:00,27.22,27.3,27.21,27.27,296400.0,19.1217,19.1779,19.1146,19.1568,296400.0
2010-12-08 13:30:00,27.27,27.36,27.25,27.34,267000.0,19.1568,19.22,19.1427,19.206,267000.0
2010-12-08 14:00:00,27.34,27.4,27.29,27.37,287600.0,19.206,19.2481,19.1708,19.227,287600.0
2010-12-08 14:30:00,27.38,27.5,27.37,27.46,694200.0,19.2341,19.3184,19.227,19.2903,694200.0
2010-12-08 15:00:00,27.46,27.46,27.39,27.41,469600.0,19.2903,19.2903,19.2411,19.2551,469600.0
2010-12-08 15:30:00,27.41,27.46,27.37,27.43,1177600.0,19.2551,19.2903,19.227,19.2692,1177600.0
2010-12-09 09:30:00,27.78,28.11,27.7,27.84,1040800.0,19.5151,19.7469,19.4589,19.5572,1040800.0
2010-12-09 10:00:00,27.84,27.88,27.59,27.71,424200.0,19.5572,19.5853,19.3816,19.4659,424200.0
2010-12-09 10:30:00,27.71,27.75,27.54,27.63,310400.0,19.4659,19.494,19.3465,19.4097,310400.0
2010-12-09 11:00:00,27.63,27.8,27.58,27.72,255200.0,19.4097,19.5291,19.3746,19.4729,255200.0
2010-12-09 11:30:00,27.72,27.76,27.59,27.71,421000.0,19.4729,19.501,19.3816,19.4659,421000.0
2010-12-09 12:00:00,27.71,27.73,27.55,27.57,173000.0,19.4659,19.4799,19.3535,19.3675,173000.0
2010-12-09 12:30:00,27.58,27.68,27.57,27.68,171800.0,19.3746,19.4448,19.3675,19.4448,171800.0
2010-12-09 13:00:00,27.68,27.75,27.67,27.72,224200.0,19.4448,19.494,19.4378,19.4729,224200.0
2010-12-09 13:30:00,27.72,27.74,27.64,27.72,167400.0,19.4729,19.487,19.4167,19.4729,167400.0
2010-12-09 14:00:00,27.72,27.72,27.67,27.7,148200.0,19.4729,19.4729,19.4378,19.4589,148200.0
2010-12-09 14:30:00,27.7,27.77,27.67,27.76,191800.0,19.4589,19.508,19.4378,19.501,191800.0
2010-12-09 15:00:00,27.76,27.79,27.7,27.78,378800.0,19.501,19.5221,19.4589,19.5151,378800.0
2010-12-09 15:30:00,27.78,27.85,27.75,27.8,1097400.0,19.5151,19.5642,19.494,19.5291,1097400.0
2010-12-10 09:30:00,28.0,28.0,27.75,27.76,441200.0,19.6696,19.6696,19.494,19.501,441200.0
2010-12-10 10:00:00,27.76,27.79,27.59,27.64,327000.0,19.501,19.5221,19.3816,19.4167,327000.0
2010-12-10 10:30:00,27.65,27.68,27.56,27.59,435400.0,19.4237,19.4448,19.3605,19.3816,435400.0
2010-12-10 11:00:00,27.59,27.77,27.59,27.75,235800.0,19.3816,19.508,19.3816,19.494,235800.0
2010-12-10 11:30:00,27.75,27.83,27.75,27.82,189800.0,19.494,19.5502,19.494,19.5432,189800.0
2010-12-10 12:00:00,27.82,27.82,27.73,27.78,168000.0,19.5432,19.5432,19.4799,19.5151,168000.0
2010-12-10 12:30:00,27.78,27.83,27.75,27.82,156800.0,19.5151,19.5502,19.494,19.5432,156800.0
2010-12-10 13:00:00,27.81,27.85,27.8,27.81,195200.0,19.5361,19.5642,19.5291,19.5361,195200.0
2010-12-10 13:30:00,27.81,27.84,27.78,27.84,246000.0,19.5361,19.5572,19.5151,19.5572,246000.0
2010-12-10 14:00:00,27.84,27.89,27.81,27.85,217600.0,19.5572,19.5923,19.5361,19.5642,217600.0
2010-12-10 14:30:00,27.85,27.85,27.82,27.83,240800.0,19.5642,19.5642,19.5432,19.5502,240800.0
2010-12-10 15:00:00,27.83,27.93,27.82,27.93,386200.0,19.5502,19.6204,19.5432,19.6204,386200.0
2010-12-10 15:30:00,27.93,28.09,27.92,28.04,1431600.0,19.6204,19.7328,19.6134,19.6977,1431600.0
2010-12-13 09:30:00,28.15,28.24,27.99,28.13,322000.0,19.775,19.8382,19.6626,19.7609,322000.0
2010-12-13 10:00:00,28.14,28.22,28.06,28.07,269400.0,19.768,19.8242,19.7118,19.7188,269400.0
2010-12-13 10:30:00,28.06,28.17,28.06,28.13,314200.0,19.7118,19.789,19.7118,19.7609,314200.0
2010-12-13 11:00:00,28.13,28.16,28.08,28.14,373800.0,19.7609,19.782,19.7258,19.768,373800.0
2010-12-13 11:30:00,28.14,28.16,28.09,28.12,279600.0,19.768,19.782,19.7328,19.7539,279600.0
2010-12-13 12:00:00,28.12,28.16,28.09,28.1,192200.0,19.7539,19.782,19.7328,19.7399,192200.0
2010-12-13 12:30:00,28.1,28.17,28.1,28.13,215800.0,19.7399,19.789,19.7399,19.7609,215800.0
2010-12-13 13:00:00,28.14,28.16,28.11,28.12,253400.0,19.768,19.782,19.7469,19.7539,253400.0
2010-12-13 13:30:00,28.13,28.13,28.07,28.1,430000.0,19.7609,19.7609,19.7188,19.7399,430000.0
2010-12-13 14:00:00,28.1,28.13,28.07,28.08,445800.0,19.7399,19.7609,19.7188,19.7258,445800.0
2010-12-13 14:30:00,28.07,28.17,28.07,28.11,360400.0,19.7188,19.789,19.7188,19.7469,360400.0
2010-12-13 15:00:00,28.11,28.11,28.03,28.06,481600.0,19.7469,19.7469,19.6907,19.7118,481600.0
2010-12-13 15:30:00,28.05,28.08,27.93,27.96,976400.0,19.7047,19.7258,19.6204,19.6415,976400.0
2010-12-14 09:30:00,27.88,28.08,27.88,27.98,297000.0,19.5853,19.7258,19.5853,19.6556,297000.0
2010-12-14 10:00:00,27.98,28.09,27.98,28.03,184200.0,19.6556,19.7328,19.6556,19.6907,184200.0
2010-12-14 10:30:00,28.03,28.11,27.99,28.08,159800.0,19.6907,19.7469,19.6626,19.7258,159800.0
2010-12-14 11:00:00,28.07,28.1,27.99,28.05,332600.0,19.7188,19.7399,19.6626,19.7047,332600.0
2010-12-14 11:30:00,28.05,28.1,28.02,28.1,168000.0,19.7047,19.7399,19.6837,19.7399,168000.0
2010-12-14 12:00:00,28.1,28.15,28.02,28.05,214200.0,19.7399,19.775,19.6837,19.7047,214200.0
2010-12-14 12:30:00,28.05,28.09,28.02,28.08,217800.0,19.7047,19.7328,19.6837,19.7258,217800.0
2010-12-14 13:00:00,28.08,28.11,28.06,28.11,183200.0,19.7258,19.7469,19.7118,19.7469,183200.0
2010-12-14 13:30:00,28.11,28.17,28.07,28.07,291600.0,19.7469,19.789,19.7188,19.7188,291600.0
2010-12-14 14:00:00,28.06,28.08,27.97,28.02,318400.0,19.7118,19.7258,19.6485,19.6837,318400.0
2010-12-14 14:30:00,28.01,28.07,27.92,27.97,208200.0,19.6766,19.7188,19.6134,19.6485,208200.0
2010-12-14 15:00:00,27.97,27.97,27.78,27.8,344200.0,19.6485,19.6485,19.5151,19.5291,344200.0
2010-12-14 15:30:00,27.8,27.84,27.61,27.7,1242200.0,19.5291,19.5572,19.3956,19.4589,1242200.0
2010-12-15 09:30:00,27.53,27.86,27.5,27.85,494400.0,19.3394,19.5713,19.3184,19.5642,494400.0
2010-12-15 10:00:00,27.84,27.96,27.75,27.95,579400.0,19.5572,19.6415,19.494,19.6345,579400.0
2010-12-15 10:30:00,27.96,27.97,27.73,27.75,291800.0,19.6415,19.6485,19.4799,19.494,291800.0
2010-12-15 11:00:00,27.75,27.78,27.66,27.73,279600.0,19.494,19.5151,19.4308,19.4799,279600.0
2010-12-15 11:30:00,27.72,27.75,27.69,27.75,251800.0,19.4729,19.494,19.4518,19.494,251800.0
2010-12-15 12:00:00,27.75,27.8,27.73,27.75,190000.0,19.494,19.5291,19.4799,19.494,190000.0
2010-12-15 12:30:00,27.75,27.78,27.53,27.57,365200.0,19.494,19.5151,19.3394,19.3675,365200.0
2010-12-15 13:00:00,27.57,27.63,27.47,27.61,502800.0,19.3675,19.4097,19.2973,19.3956,502800.0
2010-12-15 13:30:00,27.6,27.68,27.52,27.67,303400.0,19.3886,19.4448,19.3324,19.4378,303400.0
2010-12-15 14:00:00,27.66,27.7,27.52,27.53,366200.0,19.4308,19.4589,19.3324,19.3394,366200.0
2010-12-15 14:30:00,27.53,27.64,27.5,27.59,340200.0,19.3394,19.4167,19.3184,19.3816,340200.0
2010-12-15 15:00:00,27.59,27.79,27.56,27.74,413000.0,19.3816,19.5221,19.3605,19.487,413000.0
2010-12-15 15:30:00,27.74,27.83,27.52,27.56,1102600.0,19.487,19.5502,19.3324,19.3605,1102600.0
2010-12-16 09:30:00,27.58,27.74,27.5,27.52,460200.0,19.3746,19.487,19.3184,19.3324,460200.0
2010-12-16 10:00:00,27.54,27.63,27.4,27.44,378400.0,19.3465,19.4097,19.2481,19.2762,378400.0
2010-12-16 10:30:00,27.43,27.48,27.33,27.47,313800.0,19.2692,19.3043,19.1989,19.2973,313800.0
2010-12-16 11:00:00,27.48,27.66,27.42,27.63,382400.0,19.3043,19.4308,19.2622,19.4097,382400.0
2010-12-16 11:30:00,27.63,27.63,27.52,27.54,226600.0,19.4097,19.4097,19.3324,19.3465,226600.0
2010-12-16 12:00:00,27.54,27.55,27.47,27.53,233400.0,19.3465,19.3535,19.2973,19.3394,233400.0
2010-12-16 12:30:00,27.52,27.64,27.52,27.62,342200.0,19.3324,19.4167,19.3324,19.4027,342200.0
2010-12-16 13:00:00,27.61,27.7,27.59,27.6,591400.0,19.3956,19.4589,19.3816,19.3886,591400.0
2010-12-16 13:30:00,27.6,27.63,27.55,27.57,189600.0,19.3886,19.4097,19.3535,19.3675,189600.0
2010-12-16 14:00:00,27.57,27.58,27.47,27.48,197800.0,19.3675,19.3746,19.2973,19.3043,197800.0
2010-12-16 14:30:00,27.48,27.59,27.45,27.52,262000.0,19.3043,19.3816,19.2832,19.3324,262000.0
2010-12-16 15:00:00,27.53,27.6,27.46,27.48,405600.0,19.3394,19.3886,19.2903,19.3043,405600.0
2010-12-16 15:30:00,27.49,27.55,27.46,27.49,1035400.0,19.3113,19.3535,19.2903,19.3113,1035400.0
2010-12-17 09:30:00,27.43,27.91,27.43,27.85,1555600.0,19.2692,19.6064,19.2692,19.5642,1555600.0
2010-12-17 10:00:00,27.85,27.98,27.82,27.96,762200.0,19.5642,19.6556,19.5432,19.6415,762200.0
2010-12-17 10:30:00,27.96,28.07,27.88,28.02,692200.0,19.6415,19.7188,19.5853,19.6837,692200.0
2010-12-17 11:00:00,28.02,28.09,28.0,28.03,401200.0,19.6837,19.7328,19.6696,19.6907,401200.0
2010-12-17 11:30:00,28.02,28.1,27.98,27.99,281600.0,19.6837,19.7399,19.6556,19.6626,281600.0
2010-12-17 12:00:00,27.99,28.0,27.93,28.0,258200.0,19.6626,19.6696,19.6204,19.6696,258200.0
2010-12-17 12:30:00,28.0,28.2,27.99,28.18,349800.0,19.6696,19.8101,19.6626,19.7961,349800.0
2010-12-17 13:00:00,28.17,28.22,28.16,28.19,343600.0,19.789,19.8242,19.782,19.8031,343600.0
2010-12-17 13:30:00,28.19,28.19,28.06,28.08,444400.0,19.8031,19.8031,19.7118,19.7258,444400.0
2010-12-17 14:00:00,28.08,28.08,27.97,28.03,292600.0,19.7258,19.7258,19.6485,19.6907,292600.0
2010-12-17 14:30:00,28.03,28.03,27.98,28.0,292800.0,19.6907,19.6907,19.6556,19.6696,292800.0
2010-12-17 15:00:00,28.0,28.02,27.92,27.93,559800.0,19.6696,19.6837,19.6134,19.6204,559800.0
2010-12-17 15:30:00,27.93,27.95,27.72,27.78,2554800.0,19.6204,19.6345,19.4729,19.5151,2554800.0
2010-12-20 09:30:00,27.92,28.25,27.86,28.2,502000.0,19.6134,19.8452,19.5713,19.8101,502000.0
2010-12-20 10:00:00,28.2,28.32,28.07,28.16,352000.0,19.8101,19.8944,19.7188,19.782,352000.0
2010-12-20 10:30:00,28.16,28.33,28.13,28.22,501000.0,19.782,19.9014,19.7609,19.8242,501000.0
2010-12-20 11:00:00,28.22,28.37,28.19,28.37,511000.0,19.8242,19.9295,19.8031,19.9295,511000.0
2010-12-20 11:30:00,28.36,28.36,28.23,28.24,227000.0,19.9225,19.9225,19.8312,19.8382,227000.0
2010-12-20 12:00:00,28.24,28.25,28.15,28.16,175000.0,19.8382,19.8452,19.775,19.782,175000.0
2010-12-20 12:30:00,28.15,28.17,28.1,28.15,246600.0,19.775,19.789,19.7399,19.775,246600.0
2010-12-20 13:00:00,28.16,28.2,28.09,28.17,158800.0,19.782,19.8101,19.7328,19.789,158800.0
2010-12-20 13:30:00,28.17,28.18,28.1,28.14,184200.0,19.789,19.7961,19.7399,19.768,184200.0
2010-12-20 14:00:00,28.15,28.24,28.14,28.24,184400.0,19.775,19.8382,19.768,19.8382,184400.0
2010-12-20 14:30:00,28.24,28.26,28.2,28.23,281000.0,19.8382,19.8523,19.8101,19.8312,281000.0
2010-12-20 15:00:00,28.23,28.24,28.14,28.16,302200.0,19.8312,19.8382,19.768,19.782,302200.0
2010-12-20 15:30:00,28.16,28.21,28.09,28.13,838800.0,19.782,19.8171,19.7328,19.7609,838800.0
2010-12-21 09:30:00,28.33,28.38,28.18,28.27,402600.0,19.9014,19.9365,19.7961,19.8593,402600.0
2010-12-21 10:00:00,28.27,28.3,28.1,28.29,477800.0,19.8593,19.8803,19.7399,19.8733,477800.0
2010-12-21 10:30:00,28.29,28.43,28.29,28.35,305000.0,19.8733,19.9717,19.8733,19.9155,305000.0
2010-12-21 11:00:00,28.35,28.41,28.33,28.39,152200.0,19.9155,19.9576,19.9014,19.9436,152200.0
2010-12-21 11:30:00,28.4,28.4,28.29,28.32,227000.0,19.9506,19.9506,19.8733,19.8944,227000.0
2010-12-21 12:00:00,28.33,28.43,28.3,28.43,228200.0,19.9014,19.9717,19.8803,19.9717,228200.0
2010-12-21 12:30:00,28.43,28.49,28.4,28.47,202000.0,19.9717,20.0138,19.9506,19.9998,202000.0
2010-12-21 13:00:00,28.47,28.5,28.42,28.43,291000.0,19.9998,20.0208,19.9646,19.9717,291000.0
2010-12-21 13:30:00,28.43,28.43,28.34,28.38,265000.0,19.9717,19.9717,19.9084,19.9365,265000.0
2010-12-21 14:00:00,28.38,28.39,28.32,28.36,240400.0,19.9365,19.9436,19.8944,19.9225,240400.0
2010-12-21 14:30:00,28.36,28.36,28.28,28.31,277800.0,19.9225,19.9225,19.8663,19.8874,277800.0
2010-12-21 15:00:00,28.31,28.34,28.28,28.28,265400.0,19.8874,19.9084,19.8663,19.8663,265400.0
2010-12-21 15:30:00,28.29,28.31,28.25,28.3,694800.0,19.8733,19.8874,19.8452,19.8803,694800.0
2010-12-22 09:30:00,28.4,28.49,28.32,28.39,260800.0,19.9506,20.0138,19.8944,19.9436,260800.0
2010-12-22 10:00:00,28.39,28.44,28.34,28.43,237200.0,19.9436,19.9787,19.9084,19.9717,237200.0
2010-12-22 10:30:00,28.43,28.5,28.38,28.46,268200.0,19.9717,20.0208,19.9365,19.9927,268200.0
2010-12-22 11:00:00,28.45,28.49,28.38,28.39,290200.0,19.9857,20.0138,19.9365,19.9436,290200.0
2010-12-22 11:30:00,28.39,28.45,28.39,28.41,224400.0,19.9436,19.9857,19.9436,19.9576,224400.0
2010-12-22 12:00:00,28.41,28.45,28.41,28.45,186400.0,19.9576,19.9857,19.9576,19.9857,186400.0
2010-12-22 12:30:00,28.45,28.47,28.42,28.45,168600.0,19.9857,19.9998,19.9646,19.9857,168600.0
2010-12-22 13:00:00,28.45,28.47,28.42,28.46,171400.0,19.9857,19.9998,19.9646,19.9927,171400.0
2010-12-22 13:30:00,28.46,28.5,28.42,28.45,295800.0,19.9927,20.0208,19.9646,19.9857,295800.0
2010-12-22 14:00:00,28.45,28.5,28.43,28.5,221800.0,19.9857,20.0208,19.9717,20.0208,221800.0
2010-12-22 14:30:00,28.5,28.53,28.46,28.49,355000.0,20.0208,20.0419,19.9927,20.0138,355000.0
2010-12-22 15:00:00,28.5,28.57,28.49,28.52,231000.0,20.0208,20.07,20.0138,20.0349,231000.0
2010-12-22 15:30:00,28.52,28.65,28.49,28.61,1001800.0,20.0349,20.1262,20.0138,20.0981,1001800.0
2010-12-23 09:30:00,28.74,28.75,28.58,28.7,361200.0,20.1894,20.1965,20.077,20.1613,361200.0
2010-12-23 10:00:00,28.68,28.7,28.55,28.61,255000.0,20.1473,20.1613,20.056,20.0981,255000.0
2010-12-23 10:30:00,28.61,28.68,28.59,28.6,286400.0,20.0981,20.1473,20.0841,20.0911,286400.0
2010-12-23 11:00:00,28.6,28.61,28.51,28.61,303400.0,20.0911,20.0981,20.0279,20.0981,303400.0
2010-12-23 11:30:00,28.61,28.63,28.5,28.6,301000.0,20.0981,20.1122,20.0208,20.0911,301000.0
2010-12-23 12:00:00,28.59,28.61,28.54,28.54,182200.0,20.0841,20.0981,20.0489,20.0489,182200.0
2010-12-23 12:30:00,28.55,28.59,28.51,28.51,157400.0,20.056,20.0841,20.0279,20.0279,157400.0
2010-12-23 13:00:00,28.51,28.56,28.5,28.55,207000.0,20.0279,20.063,20.0208,20.056,207000.0
2010-12-23 13:30:00,28.54,28.56,28.48,28.52,250600.0,20.0489,20.063,20.0068,20.0349,250600.0
2010-12-23 14:00:00,28.53,28.56,28.43,28.48,454800.0,20.0419,20.063,19.9717,20.0068,454800.0
2010-12-23 14:30:00,28.47,28.54,28.45,28.53,223600.0,19.9998,20.0489,19.9857,20.0419,223600.0
2010-12-23 15:00:00,28.53,28.6,28.51,28.6,202400.0,20.0419,20.0911,20.0279,20.0911,202400.0
2010-12-23 15:30:00,28.59,28.61,28.5,28.56,603600.0,20.0841,20.0981,20.0208,20.063,603600.0
2010-12-27 09:30:00,28.42,28.57,28.33,28.54,247600.0,19.9646,20.07,19.9014,20.0489,247600.0
2010-12-27 10:00:00,28.56,28.59,28.53,28.57,158600.0,20.063,20.0841,20.0419,20.07,158600.0
2010-12-27 10:30:00,28.58,28.58,28.51,28.52,101600.0,20.077,20.077,20.0279,20.0349,101600.0
2010-12-27 11:00:00,28.53,28.54,28.48,28.52,173800.0,20.0419,20.0489,20.0068,20.0349,173800.0
2010-12-27 11:30:00,28.52,28.57,28.49,28.52,181400.0,20.0349,20.07,20.0138,20.0349,181400.0
2010-12-27 12:00:00,28.51,28.54,28.48,28.5,119800.0,20.0279,20.0489,20.0068,20.0208,119800.0
2010-12-27 12:30:00,28.5,28.5,28.46,28.48,124600.0,20.0208,20.0208,19.9927,20.0068,124600.0
2010-12-27 13:00:00,28.48,28.52,28.47,28.49,110400.0,20.0068,20.0349,19.9998,20.0138,110400.0
2010-12-27 13:30:00,28.49,28.49,28.43,28.46,111400.0,20.0138,20.0138,19.9717,19.9927,111400.0
2010-12-27 14:00:00,28.45,28.46,28.4,28.4,131400.0,19.9857,19.9927,19.9506,19.9506,131400.0
2010-12-27 14:30:00,28.4,28.49,28.4,28.42,176600.0,19.9506,20.0138,19.9506,19.9646,176600.0
2010-12-27 15:00:00,28.42,28.47,28.4,28.43,170000.0,19.9646,19.9998,19.9506,19.9717,170000.0
2010-12-27 15:30:00,28.43,28.5,28.42,28.48,429000.0,19.9717,20.0208,19.9646,20.0068,429000.0
2010-12-28 09:30:00,28.52,28.57,28.4,28.49,231800.0,20.0349,20.07,19.9506,20.0138,231800.0
2010-12-28 10:00:00,28.49,28.53,28.43,28.5,208600.0,20.0138,20.0419,19.9717,20.0208,208600.0
2010-12-28 10:30:00,28.5,28.53,28.4,28.4,211200.0,20.0208,20.0419,19.9506,19.9506,211200.0
2010-12-28 11:00:00,28.39,28.42,28.36,28.4,187400.0,19.9436,19.9646,19.9225,19.9506,187400.0
2010-12-28 11:30:00,28.4,28.42,28.37,28.39,98200.0,19.9506,19.9646,19.9295,19.9436,98200.0
2010-12-28 12:00:00,28.39,28.4,28.35,28.39,146800.0,19.9436,19.9506,19.9155,19.9436,146800.0
2010-12-28 12:30:00,28.39,28.4,28.38,28.38,90600.0,19.9436,19.9506,19.9365,19.9365,90600.0
2010-12-28 13:00:00,28.38,28.4,28.38,28.39,121600.0,19.9365,19.9506,19.9365,19.9436,121600.0
2010-12-28 13:30:00,28.4,28.43,28.38,28.42,92400.0,19.9506,19.9717,19.9365,19.9646,92400.0
2010-12-28 14:00:00,28.42,28.45,28.41,28.42,115400.0,19.9646,19.9857,19.9576,19.9646,115400.0
2010-12-28 14:30:00,28.41,28.46,28.4,28.43,118800.0,19.9576,19.9927,19.9506,19.9717,118800.0
2010-12-28 15:00:00,28.43,28.45,28.41,28.44,214600.0,19.9717,19.9857,19.9576,19.9787,214600.0
2010-12-28 15:30:00,28.44,28.49,28.43,28.46,304200.0,19.9787,20.0138,19.9717,19.9927,304200.0
2010-12-29 09:30:00,28.54,28.56,28.41,28.43,223600.0,20.0489,20.063,19.9576,19.9717,223600.0
2010-12-29 10:00:00,28.43,28.46,28.33,28.36,263400.0,19.9717,19.9927,19.9014,19.9225,263400.0
2010-12-29 10:30:00,28.36,28.4,28.34,28.36,186400.0,19.9225,19.9506,19.9084,19.9225,186400.0
2010-12-29 11:00:00,28.36,28.43,28.35,28.43,115600.0,19.9225,19.9717,19.9155,19.9717,115600.0
2010-12-29 11:30:00,28.43,28.46,28.39,28.4,133200.0,19.9717,19.9927,19.9436,19.9506,133200.0
2010-12-29 12:00:00,28.41,28.43,28.35,28.36,112000.0,19.9576,19.9717,19.9155,19.9225,112000.0
2010-12-29 12:30:00,28.36,28.4,28.36,28.36,120400.0,19.9225,19.9506,19.9225,19.9225,120400.0
2010-12-29 13:00:00,28.36,28.38,28.34,28.36,161200.0,19.9225,19.9365,19.9084,19.9225,161200.0
2010-12-29 13:30:00,28.36,28.38,28.34,28.35,135800.0,19.9225,19.9365,19.9084,19.9155,135800.0
2010-12-29 14:00:00,28.35,28.38,28.34,28.35,138600.0,19.9155,19.9365,19.9084,19.9155,138600.0
2010-12-29 14:30:00,28.36,28.4,28.36,28.38,167000.0,19.9225,19.9506,19.9225,19.9365,167000.0
2010-12-29 15:00:00,28.38,28.43,28.37,28.41,272600.0,19.9365,19.9717,19.9295,19.9576,272600.0
2010-12-29 15:30:00,28.41,28.43,28.35,28.36,581400.0,19.9576,19.9717,19.9155,19.9225,581400.0
2010-12-30 09:30:00,28.3,28.35,28.14,28.24,284200.0,19.8803,19.9155,19.768,19.8382,284200.0
2010-12-30 10:00:00,28.22,28.25,28.0,28.13,185600.0,19.8242,19.8452,19.6696,19.7609,185600.0
2010-12-30 10:30:00,28.11,28.17,28.06,28.13,196600.0,19.7469,19.789,19.7118,19.7609,196600.0
2010-12-30 11:00:00,28.13,28.17,28.08,28.1,223400.0,19.7609,19.789,19.7258,19.7399,223400.0
2010-12-30 11:30:00,28.1,28.12,28.04,28.05,173800.0,19.7399,19.7539,19.6977,19.7047,173800.0
2010-12-30 12:00:00,28.06,28.1,28.06,28.07,130800.0,19.7118,19.7399,19.7118,19.7188,130800.0
2010-12-30 12:30:00,28.07,28.11,28.06,28.08,97600.0,19.7188,19.7469,19.7118,19.7258,97600.0
2010-12-30 13:00:00,28.09,28.11,28.06,28.09,120600.0,19.7328,19.7469,19.7118,19.7328,120600.0
2010-12-30 13:30:00,28.09,28.1,28.06,28.09,199800.0,19.7328,19.7399,19.7118,19.7328,199800.0
2010-12-30 14:00:00,28.09,28.14,28.08,28.13,177400.0,19.7328,19.768,19.7258,19.7609,177400.0
2010-12-30 14:30:00,28.13,28.15,28.08,28.09,239400.0,19.7609,19.775,19.7258,19.7328,239400.0
2010-12-30 15:00:00,28.09,28.11,28.06,28.11,256200.0,19.7328,19.7469,19.7118,19.7469,256200.0
2010-12-30 15:30:00,28.13,28.14,28.03,28.06,608200.0,19.7609,19.768,19.6907,19.7118,608200.0
2010-12-31 09:30:00,28.04,28.11,27.9,28.03,355200.0,19.6977,19.7469,19.5994,19.6907,355200.0
2010-12-31 10:00:00,28.03,28.09,28.01,28.08,223000.0,19.6907,19.7328,19.6766,19.7258,223000.0
2010-12-31 10:30:00,28.08,28.17,28.05,28.13,215800.0,19.7258,19.789,19.7047,19.7609,215800.0
2010-12-31 11:00:00,28.11,28.15,28.11,28.13,178600.0,19.7469,19.775,19.7469,19.7609,178600.0
2010-12-31 11:30:00,28.13,28.2,28.11,28.18,108600.0,19.7609,19.8101,19.7469,19.7961,108600.0
2010-12-31 12:00:00,28.18,28.3,28.18,28.29,122800.0,19.7961,19.8803,19.7961,19.8733,122800.0
2010-12-31 12:30:00,28.3,28.3,28.21,28.22,87600.0,19.8803,19.8803,19.8171,19.8242,87600.0
2010-12-31 13:00:00,28.23,28.25,28.22,28.24,73800.0,19.8312,19.8452,19.8242,19.8382,73800.0
2010-12-31 13:30:00,28.24,28.25,28.18,28.24,81400.0,19.8382,19.8452,19.7961,19.8382,81400.0
2010-12-31 14:00:00,28.23,28.25,28.21,28.23,83600.0,19.8312,19.8452,19.8171,19.8312,83600.0
2010-12-31 14:30:00,28.23,28.28,28.2,28.2,133200.0,19.8312,19.8663,19.8101,19.8101,133200.0
2010-12-31 15:00:00,28.2,28.25,28.19,28.24,111200.0,19.8101,19.8452,19.8031,19.8382,111200.0
2010-12-31 15:30:00,28.24,28.25,28.15,28.23,541800.0,19.8382,19.8452,19.775,19.8312,541800.0
2011-01-03 09:30:00,28.49,28.73,28.44,28.72,435600.0,20.0138,20.1824,19.9787,20.1754,435600.0
2011-01-03 10:00:00,28.72,28.74,28.56,28.71,567600.0,20.1754,20.1894,20.063,20.1684,567600.0
2011-01-03 10:30:00,28.7,28.81,28.67,28.8,256200.0,20.1613,20.2386,20.1403,20.2316,256200.0
2011-01-03 11:00:00,28.8,28.88,28.77,28.88,227400.0,20.2316,20.2878,20.2105,20.2878,227400.0
2011-01-03 11:30:00,28.87,28.91,28.81,28.91,200400.0,20.2808,20.3089,20.2386,20.3089,200400.0
2011-01-03 12:00:00,28.91,28.92,28.85,28.85,456400.0,20.3089,20.3159,20.2667,20.2667,456400.0
2011-01-03 12:30:00,28.86,28.89,28.78,28.81,436400.0,20.2737,20.2948,20.2175,20.2386,436400.0
2011-01-03 13:00:00,28.81,28.86,28.77,28.85,192800.0,20.2386,20.2737,20.2105,20.2667,192800.0
2011-01-03 13:30:00,28.85,28.9,28.83,28.87,198000.0,20.2667,20.3018,20.2527,20.2808,198000.0
2011-01-03 14:00:00,28.87,28.89,28.81,28.81,256600.0,20.2808,20.2948,20.2386,20.2386,256600.0
2011-01-03 14:30:00,28.8,28.86,28.78,28.84,246400.0,20.2316,20.2737,20.2175,20.2597,246400.0
2011-01-03 15:00:00,28.84,28.86,28.74,28.75,524200.0,20.2597,20.2737,20.1894,20.1965,524200.0
2011-01-03 15:30:00,28.75,28.83,28.73,28.75,1188400.0,20.1965,20.2527,20.1824,20.1965,1188400.0
2011-01-04 09:30:00,28.77,28.79,28.66,28.68,296400.0,20.2105,20.2246,20.1332,20.1473,296400.0
2011-01-04 10:00:00,28.68,28.74,28.63,28.71,483800.0,20.1473,20.1894,20.1122,20.1684,483800.0
2011-01-04 10:30:00,28.71,28.72,28.62,28.64,286400.0,20.1684,20.1754,20.1051,20.1192,286400.0
2011-01-04 11:00:00,28.65,28.67,28.45,28.46,555200.0,20.1262,20.1403,19.9857,19.9927,555200.0
2011-01-04 11:30:00,28.47,28.54,28.43,28.44,213800.0,19.9998,20.0489,19.9717,19.9787,213800.0
2011-01-04 12:00:00,28.44,28.48,28.16,28.18,356000.0,19.9787,20.0068,19.782,19.7961,356000.0
2011-01-04 12:30:00,28.18,28.2,28.11,28.13,580800.0,19.7961,19.8101,19.7469,19.7609,580800.0
2011-01-04 13:00:00,28.13,28.16,28.05,28.09,598800.0,19.7609,19.782,19.7047,19.7328,598800.0
2011-01-04 13:30:00,28.1,28.2,28.09,28.19,345800.0,19.7399,19.8101,19.7328,19.8031,345800.0
2011-01-04 14:00:00,28.19,28.31,28.18,28.28,451000.0,19.8031,19.8874,19.7961,19.8663,451000.0
2011-01-04 14:30:00,28.28,28.3,28.19,28.2,434600.0,19.8663,19.8803,19.8031,19.8101,434600.0
2011-01-04 15:00:00,28.2,28.25,28.16,28.23,750800.0,19.8101,19.8452,19.782,19.8312,750800.0
2011-01-04 15:30:00,28.23,28.32,28.22,28.25,1190000.0,19.8312,19.8944,19.8242,19.8452,1190000.0
2011-01-05 09:30:00,28.14,28.3,28.06,28.17,424400.0,19.768,19.8803,19.7118,19.789,424400.0
2011-01-05 10:00:00,28.17,28.36,28.11,28.21,319400.0,19.789,19.9225,19.7469,19.8171,319400.0
2011-01-05 10:30:00,28.21,28.29,28.17,28.22,338800.0,19.8171,19.8733,19.789,19.8242,338800.0
2011-01-05 11:00:00,28.23,28.37,28.16,28.33,283400.0,19.8312,19.9295,19.782,19.9014,283400.0
2011-01-05 11:30:00,28.32,28.41,28.32,28.38,231000.0,19.8944,19.9576,19.8944,19.9365,231000.0
2011-01-05 12:00:00,28.38,28.44,28.35,28.36,325200.0,19.9365,19.9787,19.9155,19.9225,325200.0
2011-01-05 12:30:00,28.36,28.38,28.28,28.29,222200.0,19.9225,19.9365,19.8663,19.8733,222200.0
2011-01-05 13:00:00,28.29,28.31,28.24,28.3,292200.0,19.8733,19.8874,19.8382,19.8803,292200.0
2011-01-05 13:30:00,28.3,28.37,28.2,28.37,1125800.0,19.8803,19.9295,19.8101,19.9295,1125800.0
2011-01-05 14:00:00,28.35,28.36,28.23,28.24,622400.0,19.9155,19.9225,19.8312,19.8382,622400.0
2011-01-05 14:30:00,28.24,28.28,28.18,28.22,482200.0,19.8382,19.8663,19.7961,19.8242,482200.0
2011-01-05 15:00:00,28.23,28.29,28.2,28.21,559400.0,19.8312,19.8733,19.8101,19.8171,559400.0
2011-01-05 15:30:00,28.21,28.23,28.11,28.18,1254400.0,19.8171,19.8312,19.7469,19.7961,1254400.0
2011-01-06 09:30:00,28.25,28.31,28.11,28.18,399800.0,19.8452,19.8874,19.7469,19.7961,399800.0
2011-01-06 10:00:00,28.19,28.29,28.18,28.25,406400.0,19.8031,19.8733,19.7961,19.8452,406400.0
2011-01-06 10:30:00,28.24,28.37,28.22,28.28,399200.0,19.8382,19.9295,19.8242,19.8663,399200.0
2011-01-06 11:00:00,28.28,28.29,28.05,28.06,416400.0,19.8663,19.8733,19.7047,19.7118,416400.0
2011-01-06 11:30:00,28.06,28.07,28.01,28.02,305800.0,19.7118,19.7188,19.6766,19.6837,305800.0
2011-01-06 12:00:00,28.02,28.04,27.99,28.01,273400.0,19.6837,19.6977,19.6626,19.6766,273400.0
2011-01-06 12:30:00,28.0,28.07,27.99,28.06,269400.0,19.6696,19.7188,19.6626,19.7118,269400.0
2011-01-06 13:00:00,28.05,28.07,27.9,27.95,379000.0,19.7047,19.7188,19.5994,19.6345,379000.0
2011-01-06 13:30:00,27.95,28.02,27.94,28.0,257800.0,19.6345,19.6837,19.6275,19.6696,257800.0
2011-01-06 14:00:00,28.0,28.03,27.93,27.97,386600.0,19.6696,19.6907,19.6204,19.6485,386600.0
2011-01-06 14:30:00,27.97,27.99,27.91,27.97,397000.0,19.6485,19.6626,19.6064,19.6485,397000.0
2011-01-06 15:00:00,27.97,28.08,27.92,28.0,529200.0,19.6485,19.7258,19.6134,19.6696,529200.0
2011-01-06 15:30:00,28.0,28.08,27.97,28.04,898600.0,19.6696,19.7258,19.6485,19.6977,898600.0
2011-01-07 09:30:00,28.15,28.27,28.0,28.04,325600.0,19.775,19.8593,19.6696,19.6977,325600.0
2011-01-07 10:00:00,28.03,28.17,28.0,28.16,273600.0,19.6907,19.789,19.6696,19.782,273600.0
2011-01-07 10:30:00,28.16,28.21,27.92,28.03,349200.0,19.782,19.8171,19.6134,19.6907,349200.0
2011-01-07 11:00:00,28.03,28.03,27.84,27.91,553200.0,19.6907,19.6907,19.5572,19.6064,553200.0
2011-01-07 11:30:00,27.92,28.06,27.9,27.96,320600.0,19.6134,19.7118,19.5994,19.6415,320600.0
2011-01-07 12:00:00,27.95,27.97,27.81,27.81,222800.0,19.6345,19.6485,19.5361,19.5361,222800.0
2011-01-07 12:30:00,27.8,27.91,27.76,27.89,398000.0,19.5291,19.6064,19.501,19.5923,398000.0
2011-01-07 13:00:00,27.9,28.03,27.85,28.0,272200.0,19.5994,19.6907,19.5642,19.6696,272200.0
2011-01-07 13:30:00,28.01,28.04,27.86,27.89,138600.0,19.6766,19.6977,19.5713,19.5923,138600.0
2011-01-07 14:00:00,27.89,27.96,27.86,27.9,187600.0,19.5923,19.6415,19.5713,19.5994,187600.0
2011-01-07 14:30:00,27.9,27.98,27.85,27.91,303800.0,19.5994,19.6556,19.5642,19.6064,303800.0
2011-01-07 15:00:00,27.92,28.01,27.9,27.92,335200.0,19.6134,19.6766,19.5994,19.6134,335200.0
2011-01-07 15:30:00,27.93,28.05,27.92,27.93,804400.0,19.6204,19.7047,19.6134,19.6204,804400.0
2011-01-10 09:30:00,27.87,27.91,27.4,27.47,1009000.0,19.5783,19.6064,19.2481,19.2973,1009000.0
2011-01-10 10:00:00,27.47,27.71,27.43,27.67,618000.0,19.2973,19.4659,19.2692,19.4378,618000.0
2011-01-10 10:30:00,27.66,27.71,27.49,27.53,636800.0,19.4308,19.4659,19.3113,19.3394,636800.0
2011-01-10 11:00:00,27.53,27.68,27.41,27.67,376800.0,19.3394,19.4448,19.2551,19.4378,376800.0
2011-01-10 11:30:00,27.66,27.72,27.56,27.69,193400.0,19.4308,19.4729,19.3605,19.4518,193400.0
2011-01-10 12:00:00,27.69,27.75,27.6,27.71,286000.0,19.4518,19.494,19.3886,19.4659,286000.0
2011-01-10 12:30:00,27.71,27.75,27.65,27.74,256400.0,19.4659,19.494,19.4237,19.487,256400.0
2011-01-10 13:00:00,27.74,27.79,27.66,27.7,195400.0,19.487,19.5221,19.4308,19.4589,195400.0
2011-01-10 13:30:00,27.7,27.76,27.68,27.69,174400.0,19.4589,19.501,19.4448,19.4518,174400.0
2011-01-10 14:00:00,27.69,27.72,27.63,27.71,273600.0,19.4518,19.4729,19.4097,19.4659,273600.0
2011-01-10 14:30:00,27.72,27.83,27.69,27.83,310400.0,19.4729,19.5502,19.4518,19.5502,310400.0
2011-01-10 15:00:00,27.83,27.83,27.68,27.69,479400.0,19.5502,19.5502,19.4448,19.4518,479400.0
2011-01-10 15:30:00,27.7,27.7,27.55,27.56,1306000.0,19.4589,19.4589,19.3535,19.3605,1306000.0
2011-01-11 09:30:00,27.68,27.82,27.63,27.78,405200.0,19.4448,19.5432,19.4097,19.5151,405200.0
2011-01-11 10:00:00,27.78,27.85,27.7,27.75,292800.0,19.5151,19.5642,19.4589,19.494,292800.0
2011-01-11 10:30:00,27.74,27.84,27.72,27.81,300800.0,19.487,19.5572,19.4729,19.5361,300800.0
2011-01-11 11:00:00,27.81,27.96,27.81,27.93,276800.0,19.5361,19.6415,19.5361,19.6204,276800.0
2011-01-11 11:30:00,27.93,27.98,27.92,27.93,396200.0,19.6204,19.6556,19.6134,19.6204,396200.0
2011-01-11 12:00:00,27.92,27.96,27.89,27.95,493600.0,19.6134,19.6415,19.5923,19.6345,493600.0
2011-01-11 12:30:00,27.94,27.98,27.89,27.96,187400.0,19.6275,19.6556,19.5923,19.6415,187400.0
2011-01-11 13:00:00,27.96,27.97,27.77,27.85,211800.0,19.6415,19.6485,19.508,19.5642,211800.0
2011-01-11 13:30:00,27.86,27.89,27.72,27.73,230800.0,19.5713,19.5923,19.4729,19.4799,230800.0
2011-01-11 14:00:00,27.73,27.89,27.7,27.89,359400.0,19.4799,19.5923,19.4589,19.5923,359400.0
2011-01-11 14:30:00,27.89,27.89,27.75,27.81,183000.0,19.5923,19.5923,19.494,19.5361,183000.0
2011-01-11 15:00:00,27.81,27.81,27.71,27.72,397200.0,19.5361,19.5361,19.4659,19.4729,397200.0
2011-01-11 15:30:00,27.72,27.84,27.7,27.84,707600.0,19.4729,19.5572,19.4589,19.5572,707600.0
2011-01-12 09:30:00,28.03,28.5,28.0,28.45,897800.0,19.6907,20.0208,19.6696,19.9857,897800.0
2011-01-12 10:00:00,28.46,28.7,28.42,28.67,617200.0,19.9927,20.1613,19.9646,20.1403,617200.0
2011-01-12 10:30:00,28.67,28.67,28.55,28.65,298200.0,20.1403,20.1403,20.056,20.1262,298200.0
2011-01-12 11:00:00,28.64,28.67,28.56,28.57,332400.0,20.1192,20.1403,20.063,20.07,332400.0
2011-01-12 11:30:00,28.58,28.63,28.54,28.61,212600.0,20.077,20.1122,20.0489,20.0981,212600.0
2011-01-12 12:00:00,28.61,28.7,28.61,28.67,200200.0,20.0981,20.1613,20.0981,20.1403,200200.0
2011-01-12 12:30:00,28.67,28.68,28.55,28.56,194400.0,20.1403,20.1473,20.056,20.063,194400.0
2011-01-12 13:00:00,28.56,28.61,28.49,28.57,177800.0,20.063,20.0981,20.0138,20.07,177800.0
2011-01-12 13:30:00,28.57,28.63,28.54,28.63,235600.0,20.07,20.1122,20.0489,20.1122,235600.0
2011-01-12 14:00:00,28.63,28.67,28.61,28.64,270600.0,20.1122,20.1403,20.0981,20.1192,270600.0
2011-01-12 14:30:00,28.64,28.65,28.56,28.61,203400.0,20.1192,20.1262,20.063,20.0981,203400.0
2011-01-12 15:00:00,28.61,28.61,28.47,28.48,400000.0,20.0981,20.0981,19.9998,20.0068,400000.0
2011-01-12 15:30:00,28.48,28.58,28.47,28.56,1018400.0,20.0068,20.077,19.9998,20.063,1018400.0
2011-01-13 09:30:00,28.83,28.95,28.7,28.94,789800.0,20.2527,20.337,20.1613,20.3299,789800.0
2011-01-13 10:00:00,28.94,29.06,28.81,28.98,888200.0,20.3299,20.4142,20.2386,20.358,888200.0
2011-01-13 10:30:00,28.98,29.0,28.71,28.77,414600.0,20.358,20.3721,20.1684,20.2105,414600.0
2011-01-13 11:00:00,28.77,28.82,28.72,28.78,286800.0,20.2105,20.2456,20.1754,20.2175,286800.0
2011-01-13 11:30:00,28.78,28.86,28.74,28.75,314800.0,20.2175,20.2737,20.1894,20.1965,314800.0
2011-01-13 12:00:00,28.75,28.84,28.75,28.82,331600.0,20.1965,20.2597,20.1965,20.2456,331600.0
2011-01-13 12:30:00,28.82,28.84,28.64,28.64,173000.0,20.2456,20.2597,20.1192,20.1192,173000.0
2011-01-13 13:00:00,28.64,28.78,28.59,28.75,250000.0,20.1192,20.2175,20.0841,20.1965,250000.0
2011-01-13 13:30:00,28.75,28.79,28.64,28.65,183000.0,20.1965,20.2246,20.1192,20.1262,183000.0
2011-01-13 14:00:00,28.65,28.66,28.55,28.58,259200.0,20.1262,20.1332,20.056,20.077,259200.0
2011-01-13 14:30:00,28.58,28.63,28.55,28.59,243400.0,20.077,20.1122,20.056,20.0841,243400.0
2011-01-13 15:00:00,28.59,28.63,28.49,28.49,369400.0,20.0841,20.1122,20.0138,20.0138,369400.0
2011-01-13 15:30:00,28.5,28.55,28.42,28.55,820800.0,20.0208,20.056,19.9646,20.056,820800.0
2011-01-14 09:30:00,28.43,28.65,28.43,28.6,306800.0,19.9717,20.1262,19.9717,20.0911,306800.0
2011-01-14 10:00:00,28.6,28.65,28.42,28.47,298600.0,20.0911,20.1262,19.9646,19.9998,298600.0
2011-01-14 10:30:00,28.46,28.65,28.46,28.58,286200.0,19.9927,20.1262,19.9927,20.077,286200.0
2011-01-14 11:00:00,28.59,28.72,28.57,28.72,180200.0,20.0841,20.1754,20.07,20.1754,180200.0
2011-01-14 11:30:00,28.71,28.75,28.68,28.75,222400.0,20.1684,20.1965,20.1473,20.1965,222400.0
2011-01-14 12:00:00,28.75,28.84,28.67,28.68,419200.0,20.1965,20.2597,20.1403,20.1473,419200.0
2011-01-14 12:30:00,28.68,28.84,28.68,28.71,228000.0,20.1473,20.2597,20.1473,20.1684,228000.0
2011-01-14 13:00:00,28.71,28.83,28.71,28.81,218200.0,20.1684,20.2527,20.1684,20.2386,218200.0
2011-01-14 13:30:00,28.81,28.83,28.68,28.73,484000.0,20.2386,20.2527,20.1473,20.1824,484000.0
2011-01-14 14:00:00,28.73,28.75,28.55,28.64,773200.0,20.1824,20.1965,20.056,20.1192,773200.0
2011-01-14 14:30:00,28.64,28.69,28.61,28.64,361800.0,20.1192,20.1543,20.0981,20.1192,361800.0
2011-01-14 15:00:00,28.64,28.81,28.64,28.75,599200.0,20.1192,20.2386,20.1192,20.1965,599200.0
2011-01-14 15:30:00,28.75,28.86,28.71,28.85,1629600.0,20.1965,20.2737,20.1684,20.2667,1629600.0
2011-01-18 09:30:00,28.79,29.09,28.78,29.08,930400.0,20.2246,20.4353,20.2175,20.4283,930400.0
2011-01-18 10:00:00,29.08,29.24,29.05,29.05,802800.0,20.4283,20.5407,20.4072,20.4072,802800.0
2011-01-18 10:30:00,29.05,29.06,28.91,28.93,684600.0,20.4072,20.4142,20.3089,20.3229,684600.0
2011-01-18 11:00:00,28.93,28.94,28.7,28.74,820600.0,20.3229,20.3299,20.1613,20.1894,820600.0
2011-01-18 11:30:00,28.74,28.83,28.68,28.71,338200.0,20.1894,20.2527,20.1473,20.1684,338200.0
2011-01-18 12:00:00,28.71,28.72,28.57,28.63,396400.0,20.1684,20.1754,20.07,20.1122,396400.0
2011-01-18 12:30:00,28.63,28.66,28.58,28.58,253800.0,20.1122,20.1332,20.077,20.077,253800.0
2011-01-18 13:00:00,28.59,28.61,28.55,28.55,279000.0,20.0841,20.0981,20.056,20.056,279000.0
2011-01-18 13:30:00,28.55,28.56,28.35,28.4,637600.0,20.056,20.063,19.9155,19.9506,637600.0
2011-01-18 14:00:00,28.39,28.45,28.35,28.37,594600.0,19.9436,19.9857,19.9155,19.9295,594600.0
2011-01-18 14:30:00,28.38,28.45,28.3,28.44,626600.0,19.9365,19.9857,19.8803,19.9787,626600.0
2011-01-18 15:00:00,28.44,28.46,28.39,28.42,447400.0,19.9787,19.9927,19.9436,19.9646,447400.0
2011-01-18 15:30:00,28.42,28.5,28.41,28.49,1019400.0,19.9646,20.0208,19.9576,20.0138,1019400.0
2011-01-19 09:30:00,28.66,28.72,28.48,28.64,1038800.0,20.1332,20.1754,20.0068,20.1192,1038800.0
2011-01-19 10:00:00,28.64,28.72,28.35,28.36,494800.0,20.1192,20.1754,19.9155,19.9225,494800.0
2011-01-19 10:30:00,28.35,28.38,28.27,28.34,289200.0,19.9155,19.9365,19.8593,19.9084,289200.0
2011-01-19 11:00:00,28.35,28.4,28.33,28.38,205200.0,19.9155,19.9506,19.9014,19.9365,205200.0
2011-01-19 11:30:00,28.38,28.41,28.36,28.37,197000.0,19.9365,19.9576,19.9225,19.9295,197000.0
2011-01-19 12:00:00,28.38,28.42,28.35,28.37,208000.0,19.9365,19.9646,19.9155,19.9295,208000.0
2011-01-19 12:30:00,28.38,28.38,28.29,28.33,253600.0,19.9365,19.9365,19.8733,19.9014,253600.0
2011-01-19 13:00:00,28.33,28.47,28.31,28.46,221000.0,19.9014,19.9998,19.8874,19.9927,221000.0
2011-01-19 13:30:00,28.47,28.49,28.43,28.46,317800.0,19.9998,20.0138,19.9717,19.9927,317800.0
2011-01-19 14:00:00,28.46,28.48,28.37,28.43,598400.0,19.9927,20.0068,19.9295,19.9717,598400.0
2011-01-19 14:30:00,28.42,28.46,28.36,28.4,708000.0,19.9646,19.9927,19.9225,19.9506,708000.0
2011-01-19 15:00:00,28.4,28.47,28.35,28.42,693600.0,19.9506,19.9998,19.9155,19.9646,693600.0
2011-01-19 15:30:00,28.42,28.46,28.32,28.43,1318600.0,19.9646,19.9927,19.8944,19.9717,1318600.0
2011-01-20 09:30:00,28.52,28.99,28.49,28.95,771400.0,20.0349,20.3651,20.0138,20.337,771400.0
2011-01-20 10:00:00,28.93,28.93,28.77,28.9,571200.0,20.3229,20.3229,20.2105,20.3018,571200.0
2011-01-20 10:30:00,28.9,28.93,28.52,28.55,583000.0,20.3018,20.3229,20.0349,20.056,583000.0
2011-01-20 11:00:00,28.55,28.64,28.52,28.54,206200.0,20.056,20.1192,20.0349,20.0489,206200.0
2011-01-20 11:30:00,28.54,28.56,28.43,28.5,208600.0,20.0489,20.063,19.9717,20.0208,208600.0
2011-01-20 12:00:00,28.49,28.61,28.49,28.6,161800.0,20.0138,20.0981,20.0138,20.0911,161800.0
2011-01-20 12:30:00,28.59,28.63,28.54,28.6,182800.0,20.0841,20.1122,20.0489,20.0911,182800.0
2011-01-20 13:00:00,28.6,28.65,28.54,28.62,243000.0,20.0911,20.1262,20.0489,20.1051,243000.0
2011-01-20 13:30:00,28.61,28.67,28.56,28.63,363200.0,20.0981,20.1403,20.063,20.1122,363200.0
2011-01-20 14:00:00,28.63,28.64,28.53,28.6,223600.0,20.1122,20.1192,20.0419,20.0911,223600.0
2011-01-20 14:30:00,28.61,28.73,28.61,28.68,250200.0,20.0981,20.1824,20.0981,20.1473,250200.0
2011-01-20 15:00:00,28.68,28.71,28.6,28.62,415200.0,20.1473,20.1684,20.0911,20.1051,415200.0
2011-01-20 15:30:00,28.62,28.74,28.59,28.74,1022200.0,20.1051,20.1894,20.0841,20.1894,1022200.0
2011-01-21 09:30:00,28.88,29.0,28.66,29.0,1095000.0,20.2878,20.3721,20.1332,20.3721,1095000.0
2011-01-21 10:00:00,29.0,29.0,28.88,28.88,339200.0,20.3721,20.3721,20.2878,20.2878,339200.0
2011-01-21 10:30:00,28.87,28.93,28.71,28.73,376800.0,20.2808,20.3229,20.1684,20.1824,376800.0
2011-01-21 11:00:00,28.72,28.77,28.59,28.75,323400.0,20.1754,20.2105,20.0841,20.1965,323400.0
2011-01-21 11:30:00,28.75,28.78,28.65,28.76,128800.0,20.1965,20.2175,20.1262,20.2035,128800.0
2011-01-21 12:00:00,28.75,28.93,28.75,28.89,224600.0,20.1965,20.3229,20.1965,20.2948,224600.0
2011-01-21 12:30:00,28.89,29.02,28.83,29.0,366600.0,20.2948,20.3861,20.2527,20.3721,366600.0
2011-01-21 13:00:00,29.0,29.1,28.93,29.06,324400.0,20.3721,20.4423,20.3229,20.4142,324400.0
2011-01-21 13:30:00,29.06,29.11,29.0,29.09,235400.0,20.4142,20.4494,20.3721,20.4353,235400.0
2011-01-21 14:00:00,29.09,29.18,29.05,29.08,370000.0,20.4353,20.4985,20.4072,20.4283,370000.0
2011-01-21 14:30:00,29.08,29.18,29.07,29.08,311600.0,20.4283,20.4985,20.4213,20.4283,311600.0
2011-01-21 15:00:00,29.08,29.11,29.03,29.05,324200.0,20.4283,20.4494,20.3932,20.4072,324200.0
2011-01-21 15:30:00,29.05,29.07,28.99,29.05,989600.0,20.4072,20.4213,20.3651,20.4072,989600.0
2011-01-24 09:30:00,28.97,29.3,28.92,29.15,493200.0,20.351,20.5828,20.3159,20.4775,493200.0
2011-01-24 10:00:00,29.15,29.27,29.12,29.2,433400.0,20.4775,20.5618,20.4564,20.5126,433400.0
2011-01-24 10:30:00,29.2,29.35,29.17,29.34,288800.0,20.5126,20.618,20.4915,20.6109,288800.0
2011-01-24 11:00:00,29.34,29.39,29.3,29.33,307600.0,20.6109,20.6461,20.5828,20.6039,307600.0
2011-01-24 11:30:00,29.34,29.36,29.22,29.25,160400.0,20.6109,20.625,20.5266,20.5477,160400.0
2011-01-24 12:00:00,29.25,29.34,29.24,29.32,343200.0,20.5477,20.6109,20.5407,20.5969,343200.0
2011-01-24 12:30:00,29.32,29.39,29.31,29.33,222600.0,20.5969,20.6461,20.5899,20.6039,222600.0
2011-01-24 13:00:00,29.33,29.34,29.21,29.21,193000.0,20.6039,20.6109,20.5196,20.5196,193000.0
2011-01-24 13:30:00,29.22,29.23,29.16,29.18,225800.0,20.5266,20.5337,20.4845,20.4985,225800.0
2011-01-24 14:00:00,29.18,29.25,29.18,29.23,473600.0,20.4985,20.5477,20.4985,20.5337,473600.0
2011-01-24 14:30:00,29.24,29.29,29.18,29.2,333200.0,20.5407,20.5758,20.4985,20.5126,333200.0
2011-01-24 15:00:00,29.2,29.25,29.14,29.17,388600.0,20.5126,20.5477,20.4704,20.4915,388600.0
2011-01-24 15:30:00,29.17,29.33,29.17,29.31,1265000.0,20.4915,20.6039,20.4915,20.5899,1265000.0
2011-01-25 09:30:00,29.14,29.39,29.14,29.34,362400.0,20.4704,20.6461,20.4704,20.6109,362400.0
2011-01-25 10:00:00,29.34,29.38,29.18,29.22,333200.0,20.6109,20.639,20.4985,20.5266,333200.0
2011-01-25 10:30:00,29.22,29.36,29.22,29.3,394400.0,20.5266,20.625,20.5266,20.5828,394400.0
2011-01-25 11:00:00,29.29,29.31,28.95,28.96,587800.0,20.5758,20.5899,20.337,20.344,587800.0
2011-01-25 11:30:00,28.98,29.06,28.96,29.06,175600.0,20.358,20.4142,20.344,20.4142,175600.0
2011-01-25 12:00:00,29.06,29.23,29.06,29.22,195200.0,20.4142,20.5337,20.4142,20.5266,195200.0
2011-01-25 12:30:00,29.22,29.25,29.17,29.2,168200.0,20.5266,20.5477,20.4915,20.5126,168200.0
2011-01-25 13:00:00,29.2,29.24,29.13,29.18,177000.0,20.5126,20.5407,20.4634,20.4985,177000.0
2011-01-25 13:30:00,29.18,29.21,29.09,29.09,354600.0,20.4985,20.5196,20.4353,20.4353,354600.0
2011-01-25 14:00:00,29.09,29.1,28.82,28.89,631600.0,20.4353,20.4423,20.2456,20.2948,631600.0
2011-01-25 14:30:00,28.88,28.97,28.84,28.97,317000.0,20.2878,20.351,20.2597,20.351,317000.0
2011-01-25 15:00:00,28.96,29.22,28.96,29.21,440600.0,20.344,20.5266,20.344,20.5196,440600.0
2011-01-25 15:30:00,29.21,29.25,29.13,29.2,1288400.0,20.5196,20.5477,20.4634,20.5126,1288400.0
2011-01-26 09:30:00,29.36,29.4,29.28,29.3,280600.0,20.625,20.6531,20.5688,20.5828,280600.0
2011-01-26 10:00:00,29.3,29.35,29.23,29.35,330000.0,20.5828,20.618,20.5337,20.618,330000.0
2011-01-26 10:30:00,29.34,29.36,29.21,29.27,431400.0,20.6109,20.625,20.5196,20.5618,431400.0
2011-01-26 11:00:00,29.28,29.32,29.18,29.22,264200.0,20.5688,20.5969,20.4985,20.5266,264200.0
2011-01-26 11:30:00,29.21,29.26,29.18,29.26,278600.0,20.5196,20.5547,20.4985,20.5547,278600.0
2011-01-26 12:00:00,29.26,29.31,29.23,29.3,241400.0,20.5547,20.5899,20.5337,20.5828,241400.0
2011-01-26 12:30:00,29.31,29.32,29.28,29.32,214000.0,20.5899,20.5969,20.5688,20.5969,214000.0
2011-01-26 13:00:00,29.32,29.34,29.28,29.3,141000.0,20.5969,20.6109,20.5688,20.5828,141000.0
2011-01-26 13:30:00,29.31,29.34,29.28,29.3,134400.0,20.5899,20.6109,20.5688,20.5828,134400.0
2011-01-26 14:00:00,29.29,29.33,29.16,29.2,284600.0,20.5758,20.6039,20.4845,20.5126,284600.0
2011-01-26 14:30:00,29.19,29.32,29.17,29.24,393600.0,20.5056,20.5969,20.4915,20.5407,393600.0
2011-01-26 15:00:00,29.24,29.31,29.17,29.2,424600.0,20.5407,20.5899,20.4915,20.5126,424600.0
2011-01-26 15:30:00,29.2,29.31,29.16,29.18,1019200.0,20.5126,20.5899,20.4845,20.4985,1019200.0
2011-01-27 09:30:00,29.11,29.18,28.8,29.07,1151000.0,20.4494,20.4985,20.2316,20.4213,1151000.0
2011-01-27 10:00:00,29.09,29.21,28.99,29.11,516800.0,20.4353,20.5196,20.3651,20.4494,516800.0
2011-01-27 10:30:00,29.11,29.3,29.11,29.28,310600.0,20.4494,20.5828,20.4494,20.5688,310600.0
2011-01-27 11:00:00,29.28,29.36,29.25,29.32,592400.0,20.5688,20.625,20.5477,20.5969,592400.0
2011-01-27 11:30:00,29.32,29.42,29.31,29.34,484600.0,20.5969,20.6671,20.5899,20.6109,484600.0
2011-01-27 12:00:00,29.35,29.42,29.31,29.38,341800.0,20.618,20.6671,20.5899,20.639,341800.0
2011-01-27 12:30:00,29.38,29.38,29.27,29.29,377800.0,20.639,20.639,20.5618,20.5758,377800.0
2011-01-27 13:00:00,29.29,29.36,29.27,29.33,239200.0,20.5758,20.625,20.5618,20.6039,239200.0
2011-01-27 13:30:00,29.33,29.33,29.27,29.29,293200.0,20.6039,20.6039,20.5618,20.5758,293200.0
2011-01-27 14:00:00,29.3,29.32,29.25,29.26,651200.0,20.5828,20.5969,20.5477,20.5547,651200.0
2011-01-27 14:30:00,29.25,29.31,29.25,29.28,937200.0,20.5477,20.5899,20.5477,20.5688,937200.0
2011-01-27 15:00:00,29.28,29.31,29.18,29.19,866800.0,20.5688,20.5899,20.4985,20.5056,866800.0
2011-01-27 15:30:00,29.2,29.32,29.19,29.25,1878800.0,20.5126,20.5969,20.5056,20.5477,1878800.0
2011-01-28 09:30:00,29.3,29.35,29.06,29.2,872400.0,20.5828,20.618,20.4142,20.5126,872400.0
2011-01-28 10:00:00,29.2,29.27,29.08,29.11,558000.0,20.5126,20.5618,20.4283,20.4494,558000.0
2011-01-28 10:30:00,29.11,29.13,28.96,29.03,621000.0,20.4494,20.4634,20.344,20.3932,621000.0
2011-01-28 11:00:00,29.02,29.04,28.75,28.76,407400.0,20.3861,20.4002,20.1965,20.2035,407400.0
2011-01-28 11:30:00,28.76,28.76,28.5,28.55,350000.0,20.2035,20.2035,20.0208,20.056,350000.0
2011-01-28 12:00:00,28.55,28.63,28.42,28.58,639400.0,20.056,20.1122,19.9646,20.077,639400.0
2011-01-28 12:30:00,28.56,28.67,28.53,28.58,294600.0,20.063,20.1403,20.0419,20.077,294600.0
2011-01-28 13:00:00,28.58,28.61,28.47,28.48,417000.0,20.077,20.0981,19.9998,20.0068,417000.0
2011-01-28 13:30:00,28.49,28.59,28.41,28.58,359800.0,20.0138,20.0841,19.9576,20.077,359800.0
2011-01-28 14:00:00,28.58,28.6,28.52,28.56,667800.0,20.077,20.0911,20.0349,20.063,667800.0
2011-01-28 14:30:00,28.56,28.62,28.5,28.57,567600.0,20.063,20.1051,20.0208,20.07,567600.0
2011-01-28 15:00:00,28.57,28.57,28.39,28.42,1285200.0,20.07,20.07,19.9436,19.9646,1285200.0
2011-01-28 15:30:00,28.43,28.5,28.36,28.49,1955200.0,19.9717,20.0208,19.9225,20.0138,1955200.0
2011-01-31 09:30:00,28.93,29.04,28.75,28.79,604600.0,20.3229,20.4002,20.1965,20.2246,604600.0
2011-01-31 10:00:00,28.78,28.87,28.7,28.74,311200.0,20.2175,20.2808,20.1613,20.1894,311200.0
2011-01-31 10:30:00,28.75,28.78,28.68,28.7,233600.0,20.1965,20.2175,20.1473,20.1613,233600.0
2011-01-31 11:00:00,28.7,28.78,28.65,28.66,247600.0,20.1613,20.2175,20.1262,20.1332,247600.0
2011-01-31 11:30:00,28.67,28.72,28.63,28.65,284200.0,20.1403,20.1754,20.1122,20.1262,284200.0
2011-01-31 12:00:00,28.65,28.74,28.64,28.68,282800.0,20.1262,20.1894,20.1192,20.1473,282800.0
2011-01-31 12:30:00,28.69,28.7,28.63,28.65,323400.0,20.1543,20.1613,20.1122,20.1262,323400.0
2011-01-31 13:00:00,28.65,28.71,28.64,28.64,318400.0,20.1262,20.1684,20.1192,20.1192,318400.0
2011-01-31 13:30:00,28.64,28.66,28.58,28.6,256800.0,20.1192,20.1332,20.077,20.0911,256800.0
2011-01-31 14:00:00,28.6,28.68,28.58,28.61,374200.0,20.0911,20.1473,20.077,20.0981,374200.0
2011-01-31 14:30:00,28.6,28.71,28.56,28.68,214400.0,20.0911,20.1684,20.063,20.1473,214400.0
2011-01-31 15:00:00,28.68,28.75,28.6,28.64,322600.0,20.1473,20.1965,20.0911,20.1192,322600.0
2011-01-31 15:30:00,28.65,28.8,28.63,28.79,1302600.0,20.1262,20.2316,20.1122,20.2246,1302600.0
2011-02-01 09:30:00,28.95,29.22,28.88,29.17,586400.0,20.337,20.5266,20.2878,20.4915,586400.0
2011-02-01 10:00:00,29.17,29.35,29.04,29.28,735800.0,20.4915,20.618,20.4002,20.5688,735800.0
2011-02-01 10:30:00,29.29,29.38,29.27,29.36,561600.0,20.5758,20.639,20.5618,20.625,561600.0
2011-02-01 11:00:00,29.36,29.38,29.3,29.36,673600.0,20.625,20.639,20.5828,20.625,673600.0
2011-02-01 11:30:00,29.35,29.47,29.29,29.29,470800.0,20.618,20.7023,20.5758,20.5758,470800.0
2011-02-01 12:00:00,29.29,29.31,29.16,29.18,441400.0,20.5758,20.5899,20.4845,20.4985,441400.0
2011-02-01 12:30:00,29.17,29.45,29.17,29.38,493200.0,20.4915,20.6882,20.4915,20.639,493200.0
2011-02-01 13:00:00,29.38,29.45,29.3,29.44,370000.0,20.639,20.6882,20.5828,20.6812,370000.0
2011-02-01 13:30:00,29.43,29.49,29.4,29.43,338200.0,20.6742,20.7163,20.6531,20.6742,338200.0
2011-02-01 14:00:00,29.43,29.5,29.36,29.37,378200.0,20.6742,20.7233,20.625,20.632,378200.0
2011-02-01 14:30:00,29.36,29.37,29.25,29.35,631800.0,20.625,20.632,20.5477,20.618,631800.0
2011-02-01 15:00:00,29.36,29.36,29.25,29.3,700400.0,20.625,20.625,20.5477,20.5828,700400.0
2011-02-01 15:30:00,29.3,29.32,29.18,29.24,1771000.0,20.5828,20.5969,20.4985,20.5407,1771000.0
2011-02-02 09:30:00,28.55,28.98,28.25,28.56,2231800.0,20.056,20.358,19.8452,20.063,2231800.0
2011-02-02 10:00:00,28.55,28.68,28.54,28.61,812000.0,20.056,20.1473,20.0489,20.0981,812000.0
2011-02-02 10:30:00,28.61,28.64,28.43,28.5,1635000.0,20.0981,20.1192,19.9717,20.0208,1635000.0
2011-02-02 11:00:00,28.5,28.55,28.33,28.42,916000.0,20.0208,20.056,19.9014,19.9646,916000.0
2011-02-02 11:30:00,28.42,28.49,28.34,28.49,635200.0,19.9646,20.0138,19.9084,20.0138,635200.0
2011-02-02 12:00:00,28.49,28.5,28.42,28.47,328200.0,20.0138,20.0208,19.9646,19.9998,328200.0
2011-02-02 12:30:00,28.48,28.6,28.47,28.58,593800.0,20.0068,20.0911,19.9998,20.077,593800.0
2011-02-02 13:00:00,28.58,28.63,28.55,28.6,363600.0,20.077,20.1122,20.056,20.0911,363600.0
2011-02-02 13:30:00,28.59,28.62,28.55,28.57,383600.0,20.0841,20.1051,20.056,20.07,383600.0
2011-02-02 14:00:00,28.57,28.59,28.52,28.54,285400.0,20.07,20.0841,20.0349,20.0489,285400.0
2011-02-02 14:30:00,28.54,28.56,28.5,28.5,770400.0,20.0489,20.063,20.0208,20.0208,770400.0
2011-02-02 15:00:00,28.5,28.56,28.45,28.54,800800.0,20.0208,20.063,19.9857,20.0489,800800.0
2011-02-02 15:30:00,28.54,28.57,28.5,28.54,1808200.0,20.0489,20.07,20.0208,20.0489,1808200.0
2011-02-03 09:30:00,28.46,28.54,28.4,28.46,758000.0,19.9927,20.0489,19.9506,19.9927,758000.0
2011-02-03 10:00:00,28.47,28.5,28.26,28.34,864000.0,19.9998,20.0208,19.8523,19.9084,864000.0
2011-02-03 10:30:00,28.35,28.46,28.33,28.36,601800.0,19.9155,19.9927,19.9014,19.9225,601800.0
2011-02-03 11:00:00,28.36,28.49,28.33,28.43,769600.0,19.9225,20.0138,19.9014,19.9717,769600.0
2011-02-03 11:30:00,28.43,28.53,28.42,28.52,289800.0,19.9717,20.0419,19.9646,20.0349,289800.0
2011-02-03 12:00:00,28.51,28.56,28.47,28.49,406000.0,20.0279,20.063,19.9998,20.0138,406000.0
2011-02-03 12:30:00,28.5,28.5,28.4,28.45,340800.0,20.0208,20.0208,19.9506,19.9857,340800.0
2011-02-03 13:00:00,28.44,28.48,28.41,28.47,363600.0,19.9787,20.0068,19.9576,19.9998,363600.0
2011-02-03 13:30:00,28.46,28.48,28.41,28.44,379000.0,19.9927,20.0068,19.9576,19.9787,379000.0
2011-02-03 14:00:00,28.45,28.46,28.39,28.41,452600.0,19.9857,19.9927,19.9436,19.9576,452600.0
2011-02-03 14:30:00,28.41,28.48,28.39,28.46,307000.0,19.9576,20.0068,19.9436,19.9927,307000.0
2011-02-03 15:00:00,28.46,28.5,28.46,28.48,693000.0,19.9927,20.0208,19.9927,20.0068,693000.0
2011-02-03 15:30:00,28.48,28.52,28.43,28.43,1120400.0,20.0068,20.0349,19.9717,19.9717,1120400.0
2011-02-04 09:30:00,28.45,28.56,28.33,28.54,575600.0,19.9857,20.063,19.9014,20.0489,575600.0
2011-02-04 10:00:00,28.54,28.63,28.45,28.56,476600.0,20.0489,20.1122,19.9857,20.063,476600.0
2011-02-04 10:30:00,28.56,28.59,28.45,28.54,503600.0,20.063,20.0841,19.9857,20.0489,503600.0
2011-02-04 11:00:00,28.51,28.57,28.4,28.55,254000.0,20.0279,20.07,19.9506,20.056,254000.0
2011-02-04 11:30:00,28.55,28.63,28.54,28.61,221200.0,20.056,20.1122,20.0489,20.0981,221200.0
2011-02-04 12:00:00,28.6,28.62,28.57,28.6,144400.0,20.0911,20.1051,20.07,20.0911,144400.0
2011-02-04 12:30:00,28.6,28.69,28.6,28.67,138400.0,20.0911,20.1543,20.0911,20.1403,138400.0
2011-02-04 13:00:00,28.67,28.7,28.63,28.63,109600.0,20.1403,20.1613,20.1122,20.1122,109600.0
2011-02-04 13:30:00,28.63,28.68,28.61,28.65,142000.0,20.1122,20.1473,20.0981,20.1262,142000.0
2011-02-04 14:00:00,28.65,28.68,28.59,28.67,284200.0,20.1262,20.1473,20.0841,20.1403,284200.0
2011-02-04 14:30:00,28.67,28.68,28.61,28.66,224000.0,20.1403,20.1473,20.0981,20.1332,224000.0
2011-02-04 15:00:00,28.67,28.68,28.61,28.64,288800.0,20.1403,20.1473,20.0981,20.1192,288800.0
2011-02-04 15:30:00,28.63,28.77,28.63,28.73,1270800.0,20.1122,20.2105,20.1122,20.1824,1270800.0
2011-02-07 09:30:00,28.81,28.83,28.7,28.74,401400.0,20.2386,20.2527,20.1613,20.1894,401400.0
2011-02-07 10:00:00,28.74,28.97,28.72,28.96,784400.0,20.1894,20.351,20.1754,20.344,784400.0
2011-02-07 10:30:00,28.96,29.0,28.9,29.0,479600.0,20.344,20.3721,20.3018,20.3721,479600.0
2011-02-07 11:00:00,28.99,29.11,28.99,29.11,442600.0,20.3651,20.4494,20.3651,20.4494,442600.0
2011-02-07 11:30:00,29.11,29.25,29.11,29.15,360600.0,20.4494,20.5477,20.4494,20.4775,360600.0
2011-02-07 12:00:00,29.16,29.18,29.14,29.18,348000.0,20.4845,20.4985,20.4704,20.4985,348000.0
2011-02-07 12:30:00,29.17,29.29,29.16,29.26,405600.0,20.4915,20.5758,20.4845,20.5547,405600.0
2011-02-07 13:00:00,29.25,29.35,29.25,29.34,437400.0,20.5477,20.618,20.5477,20.6109,437400.0
2011-02-07 13:30:00,29.34,29.35,29.28,29.28,393400.0,20.6109,20.618,20.5688,20.5688,393400.0
2011-02-07 14:00:00,29.28,29.3,29.25,29.27,372200.0,20.5688,20.5828,20.5477,20.5618,372200.0
2011-02-07 14:30:00,29.27,29.29,29.22,29.24,1063400.0,20.5618,20.5758,20.5266,20.5407,1063400.0
2011-02-07 15:00:00,29.25,29.32,29.22,29.31,1017600.0,20.5477,20.5969,20.5266,20.5899,1017600.0
2011-02-07 15:30:00,29.31,29.36,29.3,29.34,1669200.0,20.5899,20.625,20.5828,20.6109,1669200.0
2011-02-08 09:30:00,28.89,29.14,28.85,28.99,754400.0,20.2948,20.4704,20.2667,20.3651,754400.0
2011-02-08 10:00:00,28.99,29.04,28.79,29.0,533200.0,20.3651,20.4002,20.2246,20.3721,533200.0
2011-02-08 10:30:00,28.99,28.99,28.85,28.91,547800.0,20.3651,20.3651,20.2667,20.3089,547800.0
2011-02-08 11:00:00,28.92,28.97,28.89,28.93,397400.0,20.3159,20.351,20.2948,20.3229,397400.0
2011-02-08 11:30:00,28.93,28.96,28.9,28.93,318200.0,20.3229,20.344,20.3018,20.3229,318200.0
2011-02-08 12:00:00,28.93,28.96,28.91,28.92,296400.0,20.3229,20.344,20.3089,20.3159,296400.0
2011-02-08 12:30:00,28.93,28.94,28.85,28.86,304000.0,20.3229,20.3299,20.2667,20.2737,304000.0
2011-02-08 13:00:00,28.87,28.91,28.85,28.86,208200.0,20.2808,20.3089,20.2667,20.2737,208200.0
2011-02-08 13:30:00,28.87,28.91,28.86,28.9,325400.0,20.2808,20.3089,20.2737,20.3018,325400.0
2011-02-08 14:00:00,28.9,28.91,28.85,28.88,575000.0,20.3018,20.3089,20.2667,20.2878,575000.0
2011-02-08 14:30:00,28.88,28.88,28.83,28.85,564800.0,20.2878,20.2878,20.2527,20.2667,564800.0
2011-02-08 15:00:00,28.85,28.93,28.84,28.9,1109800.0,20.2667,20.3229,20.2597,20.3018,1109800.0
2011-02-08 15:30:00,28.91,28.99,28.9,28.95,1876200.0,20.3089,20.3651,20.3018,20.337,1876200.0
2011-02-09 09:30:00,28.86,28.86,28.61,28.65,428200.0,20.2737,20.2737,20.0981,20.1262,428200.0
2011-02-09 10:00:00,28.65,28.79,28.63,28.73,841400.0,20.1262,20.2246,20.1122,20.1824,841400.0
2011-02-09 10:30:00,28.74,28.88,28.74,28.83,309000.0,20.1894,20.2878,20.1894,20.2527,309000.0
2011-02-09 11:00:00,28.83,28.86,28.68,28.73,235800.0,20.2527,20.2737,20.1473,20.1824,235800.0
2011-02-09 11:30:00,28.73,28.79,28.69,28.7,716000.0,20.1824,20.2246,20.1543,20.1613,716000.0
2011-02-09 12:00:00,28.71,28.73,28.63,28.68,389400.0,20.1684,20.1824,20.1122,20.1473,389400.0
2011-02-09 12:30:00,28.68,28.7,28.61,28.62,294800.0,20.1473,20.1613,20.0981,20.1051,294800.0
2011-02-09 13:00:00,28.61,28.68,28.6,28.65,292800.0,20.0981,20.1473,20.0911,20.1262,292800.0
2011-02-09 13:30:00,28.64,28.66,28.61,28.61,210400.0,20.1192,20.1332,20.0981,20.0981,210400.0
2011-02-09 14:00:00,28.6,28.61,28.46,28.54,413600.0,20.0911,20.0981,19.9927,20.0489,413600.0
2011-02-09 14:30:00,28.53,28.56,28.47,28.48,223800.0,20.0419,20.063,19.9998,20.0068,223800.0
2011-02-09 15:00:00,28.48,28.56,28.47,28.54,470000.0,20.0068,20.063,19.9998,20.0489,470000.0
2011-02-09 15:30:00,28.53,28.56,28.48,28.52,1293800.0,20.0419,20.063,20.0068,20.0349,1293800.0
2011-02-10 09:30:00,28.31,28.46,28.18,28.29,550600.0,19.8874,19.9927,19.7961,19.8733,550600.0
2011-02-10 10:00:00,28.29,28.36,28.24,28.29,438400.0,19.8733,19.9225,19.8382,19.8733,438400.0
2011-02-10 10:30:00,28.28,28.31,28.21,28.22,543400.0,19.8663,19.8874,19.8171,19.8242,543400.0
2011-02-10 11:00:00,28.22,28.35,28.21,28.33,408600.0,19.8242,19.9155,19.8171,19.9014,408600.0
2011-02-10 11:30:00,28.33,28.35,28.26,28.3,308000.0,19.9014,19.9155,19.8523,19.8803,308000.0
2011-02-10 12:00:00,28.3,28.34,28.28,28.31,223600.0,19.8803,19.9084,19.8663,19.8874,223600.0
2011-02-10 12:30:00,28.32,28.34,28.29,28.3,220800.0,19.8944,19.9084,19.8733,19.8803,220800.0
2011-02-10 13:00:00,28.3,28.32,28.28,28.28,196800.0,19.8803,19.8944,19.8663,19.8663,196800.0
2011-02-10 13:30:00,28.29,28.32,28.28,28.29,248600.0,19.8733,19.8944,19.8663,19.8733,248600.0
2011-02-10 14:00:00,28.29,28.31,28.28,28.31,363000.0,19.8733,19.8874,19.8663,19.8874,363000.0
2011-02-10 14:30:00,28.31,28.34,28.28,28.28,388400.0,19.8874,19.9084,19.8663,19.8663,388400.0
2011-02-10 15:00:00,28.28,28.33,28.28,28.31,564600.0,19.8663,19.9014,19.8663,19.8874,564600.0
2011-02-10 15:30:00,28.31,28.38,28.28,28.36,1629000.0,19.8874,19.9365,19.8663,19.9225,1629000.0
2011-02-11 09:30:00,28.11,28.21,28.0,28.12,545400.0,19.8504,19.921,19.7727,19.8575,545400.0
2011-02-11 10:00:00,28.12,28.29,28.09,28.25,515600.0,19.8575,19.9775,19.8363,19.9493,515600.0
2011-02-11 10:30:00,28.26,28.35,28.14,28.34,318400.0,19.9563,20.0199,19.8716,20.0128,318400.0
2011-02-11 11:00:00,28.35,28.48,28.3,28.42,1031000.0,20.0199,20.1117,19.9846,20.0693,1031000.0
2011-02-11 11:30:00,28.42,28.43,28.34,28.4,226200.0,20.0693,20.0764,20.0128,20.0552,226200.0
2011-02-11 12:00:00,28.4,28.4,28.29,28.34,174200.0,20.0552,20.0552,19.9775,20.0128,174200.0
2011-02-11 12:30:00,28.34,28.39,28.34,28.37,138600.0,20.0128,20.0481,20.0128,20.034,138600.0
2011-02-11 13:00:00,28.38,28.45,28.37,28.4,358000.0,20.0411,20.0905,20.034,20.0552,358000.0
2011-02-11 13:30:00,28.4,28.49,28.4,28.47,179400.0,20.0552,20.1188,20.0552,20.1046,179400.0
2011-02-11 14:00:00,28.48,28.57,28.47,28.56,201600.0,20.1117,20.1752,20.1046,20.1682,201600.0
2011-02-11 14:30:00,28.56,28.64,28.55,28.58,396200.0,20.1682,20.2247,20.1611,20.1823,396200.0
2011-02-11 15:00:00,28.58,28.65,28.57,28.61,321600.0,20.1823,20.2317,20.1752,20.2035,321600.0
2011-02-11 15:30:00,28.61,28.64,28.56,28.61,752600.0,20.2035,20.2247,20.1682,20.2035,752600.0
2011-02-14 09:30:00,28.61,28.73,28.41,28.48,301800.0,20.2035,20.2882,20.0623,20.1117,301800.0
2011-02-14 10:00:00,28.48,28.53,28.43,28.46,247200.0,20.1117,20.147,20.0764,20.0976,247200.0
2011-02-14 10:30:00,28.46,28.47,28.23,28.29,230800.0,20.0976,20.1046,19.9351,19.9775,230800.0
2011-02-14 11:00:00,28.29,28.48,28.29,28.46,373800.0,19.9775,20.1117,19.9775,20.0976,373800.0
2011-02-14 11:30:00,28.45,28.45,28.35,28.36,203200.0,20.0905,20.0905,20.0199,20.027,203200.0
2011-02-14 12:00:00,28.36,28.38,28.3,28.36,210800.0,20.027,20.0411,19.9846,20.027,210800.0
2011-02-14 12:30:00,28.36,28.39,28.34,28.35,133800.0,20.027,20.0481,20.0128,20.0199,133800.0
2011-02-14 13:00:00,28.35,28.38,28.33,28.36,198400.0,20.0199,20.0411,20.0058,20.027,198400.0
2011-02-14 13:30:00,28.36,28.38,28.35,28.36,385200.0,20.027,20.0411,20.0199,20.027,385200.0
2011-02-14 14:00:00,28.36,28.42,28.36,28.42,204800.0,20.027,20.0693,20.027,20.0693,204800.0
2011-02-14 14:30:00,28.42,28.5,28.4,28.49,195000.0,20.0693,20.1258,20.0552,20.1188,195000.0
2011-02-14 15:00:00,28.49,28.52,28.44,28.45,334600.0,20.1188,20.1399,20.0834,20.0905,334600.0
2011-02-14 15:30:00,28.46,28.54,28.45,28.52,854800.0,20.0976,20.1541,20.0905,20.1399,854800.0
2011-02-15 09:30:00,28.39,28.51,28.31,28.49,218600.0,20.0481,20.1329,19.9916,20.1188,218600.0
2011-02-15 10:00:00,28.47,28.52,28.4,28.46,170400.0,20.1046,20.1399,20.0552,20.0976,170400.0
2011-02-15 10:30:00,28.45,28.54,28.45,28.48,205400.0,20.0905,20.1541,20.0905,20.1117,205400.0
2011-02-15 11:00:00,28.48,28.55,28.45,28.49,216000.0,20.1117,20.1611,20.0905,20.1188,216000.0
2011-02-15 11:30:00,28.49,28.53,28.45,28.52,523400.0,20.1188,20.147,20.0905,20.1399,523400.0
2011-02-15 12:00:00,28.52,28.61,28.49,28.6,261200.0,20.1399,20.2035,20.1188,20.1964,261200.0
2011-02-15 12:30:00,28.6,28.61,28.55,28.59,108600.0,20.1964,20.2035,20.1611,20.1894,108600.0
2011-02-15 13:00:00,28.59,28.61,28.56,28.58,116800.0,20.1894,20.2035,20.1682,20.1823,116800.0
2011-02-15 13:30:00,28.58,28.59,28.56,28.56,162200.0,20.1823,20.1894,20.1682,20.1682,162200.0
2011-02-15 14:00:00,28.57,28.57,28.5,28.53,206000.0,20.1752,20.1752,20.1258,20.147,206000.0
2011-02-15 14:30:00,28.53,28.62,28.52,28.59,246200.0,20.147,20.2106,20.1399,20.1894,246200.0
2011-02-15 15:00:00,28.59,28.61,28.55,28.55,318200.0,20.1894,20.2035,20.1611,20.1611,318200.0
2011-02-15 15:30:00,28.55,28.57,28.5,28.56,890200.0,20.1611,20.1752,20.1258,20.1682,890200.0
2011-02-16 09:30:00,28.64,28.75,28.57,28.71,290400.0,20.2247,20.3024,20.1752,20.2741,290400.0
2011-02-16 10:00:00,28.7,28.72,28.64,28.72,401400.0,20.267,20.2812,20.2247,20.2812,401400.0
2011-02-16 10:30:00,28.72,28.91,28.7,28.9,455400.0,20.2812,20.4153,20.267,20.4083,455400.0
2011-02-16 11:00:00,28.9,28.93,28.85,28.86,373400.0,20.4083,20.4295,20.373,20.38,373400.0
2011-02-16 11:30:00,28.85,28.96,28.84,28.96,344400.0,20.373,20.4507,20.3659,20.4507,344400.0
2011-02-16 12:00:00,28.96,28.99,28.84,28.97,471600.0,20.4507,20.4718,20.3659,20.4577,471600.0
2011-02-16 12:30:00,28.98,28.98,28.9,28.93,195200.0,20.4648,20.4648,20.4083,20.4295,195200.0
2011-02-16 13:00:00,28.93,28.96,28.89,28.93,182800.0,20.4295,20.4507,20.4012,20.4295,182800.0
2011-02-16 13:30:00,28.93,28.93,28.84,28.86,151800.0,20.4295,20.4295,20.3659,20.38,151800.0
2011-02-16 14:00:00,28.87,28.95,28.86,28.92,252400.0,20.3871,20.4436,20.38,20.4224,252400.0
2011-02-16 14:30:00,28.92,29.0,28.91,28.94,290600.0,20.4224,20.4789,20.4153,20.4365,290600.0
2011-02-16 15:00:00,28.95,28.98,28.93,28.93,355400.0,20.4436,20.4648,20.4295,20.4295,355400.0
2011-02-16 15:30:00,28.93,28.97,28.88,28.91,1119000.0,20.4295,20.4577,20.3942,20.4153,1119000.0
2011-02-17 09:30:00,28.86,29.36,28.8,29.28,846800.0,20.38,20.7331,20.3377,20.6766,846800.0
2011-02-17 10:00:00,29.29,29.47,29.25,29.47,604600.0,20.6837,20.8108,20.6554,20.8108,604600.0
2011-02-17 10:30:00,29.46,29.61,29.34,29.49,809800.0,20.8037,20.9097,20.719,20.8249,809800.0
2011-02-17 11:00:00,29.49,29.65,29.48,29.63,640800.0,20.8249,20.9379,20.8179,20.9238,640800.0
2011-02-17 11:30:00,29.63,29.72,29.59,29.71,657200.0,20.9238,20.9873,20.8955,20.9803,657200.0
2011-02-17 12:00:00,29.71,29.74,29.59,29.61,386400.0,20.9803,21.0015,20.8955,20.9097,386400.0
2011-02-17 12:30:00,29.61,29.68,29.61,29.66,381800.0,20.9097,20.9591,20.9097,20.945,381800.0
2011-02-17 13:00:00,29.66,29.72,29.62,29.64,439400.0,20.945,20.9873,20.9167,20.9308,439400.0
2011-02-17 13:30:00,29.63,29.67,29.6,29.63,305400.0,20.9238,20.952,20.9026,20.9238,305400.0
2011-02-17 14:00:00,29.63,29.72,29.62,29.7,363000.0,20.9238,20.9873,20.9167,20.9732,363000.0
2011-02-17 14:30:00,29.7,29.75,29.68,29.74,485600.0,20.9732,21.0085,20.9591,21.0015,485600.0
2011-02-17 15:00:00,29.74,29.74,29.58,29.63,540200.0,21.0015,21.0015,20.8885,20.9238,540200.0
2011-02-17 15:30:00,29.62,29.67,29.59,29.63,1174200.0,20.9167,20.952,20.8955,20.9238,1174200.0
2011-02-18 09:30:00,29.6,29.67,29.39,29.42,1548600.0,20.9026,20.952,20.7543,20.7755,1548600.0
2011-02-18 10:00:00,29.42,29.49,29.37,29.38,566000.0,20.7755,20.8249,20.7402,20.7472,566000.0
2011-02-18 10:30:00,29.38,29.64,29.36,29.5,263600.0,20.7472,20.9308,20.7331,20.832,263600.0
2011-02-18 11:00:00,29.5,29.55,29.43,29.45,271000.0,20.832,20.8673,20.7826,20.7967,271000.0
2011-02-18 11:30:00,29.45,29.5,29.42,29.49,196400.0,20.7967,20.832,20.7755,20.8249,196400.0
2011-02-18 12:00:00,29.49,29.59,29.49,29.53,338600.0,20.8249,20.8955,20.8249,20.8532,338600.0
2011-02-18 12:30:00,29.54,29.54,29.5,29.5,208800.0,20.8602,20.8602,20.832,20.832,208800.0
2011-02-18 13:00:00,29.51,29.51,29.45,29.48,122000.0,20.839,20.839,20.7967,20.8179,122000.0
2011-02-18 13:30:00,29.47,29.48,29.42,29.48,124200.0,20.8108,20.8179,20.7755,20.8179,124200.0
2011-02-18 14:00:00,29.49,29.5,29.4,29.42,216200.0,20.8249,20.832,20.7614,20.7755,216200.0
2011-02-18 14:30:00,29.42,29.5,29.41,29.47,220800.0,20.7755,20.832,20.7684,20.8108,220800.0
2011-02-18 15:00:00,29.47,29.48,29.44,29.46,282600.0,20.8108,20.8179,20.7896,20.8037,282600.0
2011-02-18 15:30:00,29.47,29.58,29.43,29.54,981800.0,20.8108,20.8885,20.7826,20.8602,981800.0
2011-02-22 09:30:00,29.1,29.32,29.04,29.3,528000.0,20.5495,20.7049,20.5071,20.6907,528000.0
2011-02-22 10:00:00,29.3,29.42,29.18,29.23,213200.0,20.6907,20.7755,20.606,20.6413,213200.0
2011-02-22 10:30:00,29.21,29.29,29.18,29.2,162600.0,20.6272,20.6837,20.606,20.6201,162600.0
2011-02-22 11:00:00,29.18,29.2,29.0,29.08,229000.0,20.606,20.6201,20.4789,20.5354,229000.0
2011-02-22 11:30:00,29.07,29.1,28.98,29.05,276200.0,20.5283,20.5495,20.4648,20.5142,276200.0
2011-02-22 12:00:00,29.04,29.05,28.95,29.05,301400.0,20.5071,20.5142,20.4436,20.5142,301400.0
2011-02-22 12:30:00,29.05,29.07,28.89,28.92,247600.0,20.5142,20.5283,20.4012,20.4224,247600.0
2011-02-22 13:00:00,28.92,29.02,28.88,28.9,330600.0,20.4224,20.493,20.3942,20.4083,330600.0
2011-02-22 13:30:00,28.91,28.92,28.86,28.89,231600.0,20.4153,20.4224,20.38,20.4012,231600.0
2011-02-22 14:00:00,28.88,28.95,28.81,28.93,269000.0,20.3942,20.4436,20.3447,20.4295,269000.0
2011-02-22 14:30:00,28.93,29.07,28.92,28.96,295000.0,20.4295,20.5283,20.4224,20.4507,295000.0
2011-02-22 15:00:00,28.96,29.02,28.89,28.96,573800.0,20.4507,20.493,20.4012,20.4507,573800.0
2011-02-22 15:30:00,28.96,29.04,28.92,28.98,1048600.0,20.4507,20.5071,20.4224,20.4648,1048600.0
2011-02-23 09:30:00,29.13,29.13,28.86,28.95,323800.0,20.5707,20.5707,20.38,20.4436,323800.0
2011-02-23 10:00:00,28.96,29.01,28.78,28.92,205200.0,20.4507,20.486,20.3235,20.4224,205200.0
2011-02-23 10:30:00,28.92,28.98,28.88,28.95,217600.0,20.4224,20.4648,20.3942,20.4436,217600.0
2011-02-23 11:00:00,28.96,28.96,28.78,28.79,159200.0,20.4507,20.4507,20.3235,20.3306,159200.0
2011-02-23 11:30:00,28.79,28.81,28.68,28.68,409000.0,20.3306,20.3447,20.2529,20.2529,409000.0
2011-02-23 12:00:00,28.68,28.7,28.58,28.68,421800.0,20.2529,20.267,20.1823,20.2529,421800.0
2011-02-23 12:30:00,28.68,28.77,28.67,28.74,271600.0,20.2529,20.3165,20.2459,20.2953,271600.0
2011-02-23 13:00:00,28.74,28.78,28.64,28.77,251400.0,20.2953,20.3235,20.2247,20.3165,251400.0
2011-02-23 13:30:00,28.77,28.81,28.66,28.79,187800.0,20.3165,20.3447,20.2388,20.3306,187800.0
2011-02-23 14:00:00,28.8,28.88,28.77,28.78,260800.0,20.3377,20.3942,20.3165,20.3235,260800.0
2011-02-23 14:30:00,28.78,28.85,28.67,28.85,317000.0,20.3235,20.373,20.2459,20.373,317000.0
2011-02-23 15:00:00,28.85,28.93,28.81,28.84,551600.0,20.373,20.4295,20.3447,20.3659,551600.0
2011-02-23 15:30:00,28.84,28.88,28.74,28.79,1163600.0,20.3659,20.3942,20.2953,20.3306,1163600.0
2011-02-24 09:30:00,28.65,28.86,28.6,28.82,573600.0,20.2317,20.38,20.1964,20.3518,573600.0
2011-02-24 10:00:00,28.8,28.88,28.72,28.73,285400.0,20.3377,20.3942,20.2812,20.2882,285400.0
2011-02-24 10:30:00,28.74,28.93,28.71,28.88,365600.0,20.2953,20.4295,20.2741,20.3942,365600.0
2011-02-24 11:00:00,28.86,28.93,28.81,28.9,212200.0,20.38,20.4295,20.3447,20.4083,212200.0
2011-02-24 11:30:00,28.88,28.89,28.79,28.84,206600.0,20.3942,20.4012,20.3306,20.3659,206600.0
2011-02-24 12:00:00,28.83,28.86,28.74,28.74,489400.0,20.3589,20.38,20.2953,20.2953,489400.0
2011-02-24 12:30:00,28.74,28.79,28.63,28.72,345800.0,20.2953,20.3306,20.2176,20.2812,345800.0
2011-02-24 13:00:00,28.72,28.75,28.61,28.62,266000.0,20.2812,20.3024,20.2035,20.2106,266000.0
2011-02-24 13:30:00,28.61,28.66,28.46,28.53,564600.0,20.2035,20.2388,20.0976,20.147,564600.0
2011-02-24 14:00:00,28.53,28.74,28.53,28.67,330800.0,20.147,20.2953,20.147,20.2459,330800.0
2011-02-24 14:30:00,28.67,28.75,28.62,28.67,413000.0,20.2459,20.3024,20.2106,20.2459,413000.0
2011-02-24 15:00:00,28.66,28.75,28.63,28.67,592000.0,20.2388,20.3024,20.2176,20.2459,592000.0
2011-02-24 15:30:00,28.67,28.73,28.56,28.63,859400.0,20.2459,20.2882,20.1682,20.2176,859400.0
2011-02-25 09:30:00,28.79,28.83,28.59,28.8,254400.0,20.3306,20.3589,20.1894,20.3377,254400.0
2011-02-25 10:00:00,28.8,28.83,28.67,28.69,248400.0,20.3377,20.3589,20.2459,20.26,248400.0
2011-02-25 10:30:00,28.7,28.78,28.68,28.76,237200.0,20.267,20.3235,20.2529,20.3094,237200.0
2011-02-25 11:00:00,28.76,28.81,28.63,28.64,148000.0,20.3094,20.3447,20.2176,20.2247,148000.0
2011-02-25 11:30:00,28.65,28.71,28.57,28.64,170600.0,20.2317,20.2741,20.1752,20.2247,170600.0
2011-02-25 12:00:00,28.64,28.8,28.61,28.78,101400.0,20.2247,20.3377,20.2035,20.3235,101400.0
2011-02-25 12:30:00,28.78,28.8,28.72,28.72,87200.0,20.3235,20.3377,20.2812,20.2812,87200.0
2011-02-25 13:00:00,28.71,28.84,28.71,28.82,115200.0,20.2741,20.3659,20.2741,20.3518,115200.0
2011-02-25 13:30:00,28.82,28.84,28.78,28.8,113600.0,20.3518,20.3659,20.3235,20.3377,113600.0
2011-02-25 14:00:00,28.8,28.87,28.78,28.81,154400.0,20.3377,20.3871,20.3235,20.3447,154400.0
2011-02-25 14:30:00,28.81,28.86,28.78,28.86,194000.0,20.3447,20.38,20.3235,20.38,194000.0
2011-02-25 15:00:00,28.86,28.91,28.85,28.89,256000.0,20.38,20.4153,20.373,20.4012,256000.0
2011-02-25 15:30:00,28.89,28.97,28.83,28.92,640800.0,20.4012,20.4577,20.3589,20.4224,640800.0
2011-02-28 09:30:00,29.14,29.32,29.07,29.29,283200.0,20.5778,20.7049,20.5283,20.6837,283200.0
2011-02-28 10:00:00,29.28,29.49,29.27,29.49,263800.0,20.6766,20.8249,20.6696,20.8249,263800.0
2011-02-28 10:30:00,29.49,29.68,29.48,29.66,455400.0,20.8249,20.9591,20.8179,20.945,455400.0
2011-02-28 11:00:00,29.66,29.69,29.5,29.5,395600.0,20.945,20.9662,20.832,20.832,395600.0
2011-02-28 11:30:00,29.5,29.53,29.36,29.41,300800.0,20.832,20.8532,20.7331,20.7684,300800.0
2011-02-28 12:00:00,29.43,29.46,29.35,29.42,229200.0,20.7826,20.8037,20.7261,20.7755,229200.0
2011-02-28 12:30:00,29.42,29.5,29.39,29.41,177000.0,20.7755,20.832,20.7543,20.7684,177000.0
2011-02-28 13:00:00,29.4,29.44,29.3,29.32,196400.0,20.7614,20.7896,20.6907,20.7049,196400.0
2011-02-28 13:30:00,29.32,29.36,29.3,29.31,126800.0,20.7049,20.7331,20.6907,20.6978,126800.0
2011-02-28 14:00:00,29.3,29.37,29.28,29.34,120600.0,20.6907,20.7402,20.6766,20.719,120600.0
2011-02-28 14:30:00,29.34,29.45,29.34,29.45,167200.0,20.719,20.7967,20.719,20.7967,167200.0
2011-02-28 15:00:00,29.44,29.47,29.36,29.45,278400.0,20.7896,20.8108,20.7331,20.7967,278400.0
2011-02-28 15:30:00,29.45,29.48,29.38,29.45,834200.0,20.7967,20.8179,20.7472,20.7967,834200.0
2011-03-01 09:30:00,29.53,29.77,29.38,29.61,629200.0,20.8532,21.0226,20.7472,20.9097,629200.0
2011-03-01 10:00:00,29.59,29.63,29.38,29.49,615200.0,20.8955,20.9238,20.7472,20.8249,615200.0
2011-03-01 10:30:00,29.47,29.47,29.3,29.38,519800.0,20.8108,20.8108,20.6907,20.7472,519800.0
2011-03-01 11:00:00,29.38,29.47,29.32,29.32,382600.0,20.7472,20.8108,20.7049,20.7049,382600.0
2011-03-01 11:30:00,29.32,29.38,29.25,29.26,433400.0,20.7049,20.7472,20.6554,20.6625,433400.0
2011-03-01 12:00:00,29.26,29.27,29.13,29.17,363200.0,20.6625,20.6696,20.5707,20.5989,363200.0
2011-03-01 12:30:00,29.17,29.28,29.16,29.24,217200.0,20.5989,20.6766,20.5919,20.6484,217200.0
2011-03-01 13:00:00,29.23,29.24,29.0,29.02,401400.0,20.6413,20.6484,20.4789,20.493,401400.0
2011-03-01 13:30:00,29.0,29.07,28.93,28.98,639000.0,20.4789,20.5283,20.4295,20.4648,639000.0
2011-03-01 14:00:00,28.98,29.02,28.82,28.85,649000.0,20.4648,20.493,20.3518,20.373,649000.0
2011-03-01 14:30:00,28.85,28.89,28.78,28.82,584800.0,20.373,20.4012,20.3235,20.3518,584800.0
2011-03-01 15:00:00,28.82,28.95,28.81,28.93,565000.0,20.3518,20.4436,20.3447,20.4295,565000.0
2011-03-01 15:30:00,28.93,28.98,28.75,28.81,1466800.0,20.4295,20.4648,20.3024,20.3447,1466800.0
2011-03-02 09:30:00,28.64,28.71,28.5,28.63,603600.0,20.2247,20.2741,20.1258,20.2176,603600.0
2011-03-02 10:00:00,28.62,28.68,28.55,28.67,368800.0,20.2106,20.2529,20.1611,20.2459,368800.0
2011-03-02 10:30:00,28.65,28.7,28.53,28.53,285400.0,20.2317,20.267,20.147,20.147,285400.0
2011-03-02 11:00:00,28.53,28.64,28.43,28.47,297800.0,20.147,20.2247,20.0764,20.1046,297800.0
2011-03-02 11:30:00,28.46,28.52,28.34,28.34,372000.0,20.0976,20.1399,20.0128,20.0128,372000.0
2011-03-02 12:00:00,28.34,28.47,28.26,28.41,294400.0,20.0128,20.1046,19.9563,20.0623,294400.0
2011-03-02 12:30:00,28.41,28.51,28.41,28.46,109200.0,20.0623,20.1329,20.0623,20.0976,109200.0
2011-03-02 13:00:00,28.46,28.51,28.41,28.45,136800.0,20.0976,20.1329,20.0623,20.0905,136800.0
2011-03-02 13:30:00,28.44,28.52,28.42,28.47,386200.0,20.0834,20.1399,20.0693,20.1046,386200.0
2011-03-02 14:00:00,28.47,28.59,28.45,28.48,218600.0,20.1046,20.1894,20.0905,20.1117,218600.0
2011-03-02 14:30:00,28.49,28.62,28.48,28.55,321200.0,20.1188,20.2106,20.1117,20.1611,321200.0
2011-03-02 15:00:00,28.55,28.59,28.38,28.38,435800.0,20.1611,20.1894,20.0411,20.0411,435800.0
2011-03-02 15:30:00,28.38,28.42,28.29,28.3,1366000.0,20.0411,20.0693,19.9775,19.9846,1366000.0
2011-03-03 09:30:00,28.56,28.96,28.56,28.76,577800.0,20.1682,20.4507,20.1682,20.3094,577800.0
2011-03-03 10:00:00,28.76,28.78,28.61,28.76,487400.0,20.3094,20.3235,20.2035,20.3094,487400.0
2011-03-03 10:30:00,28.77,28.81,28.69,28.73,256200.0,20.3165,20.3447,20.26,20.2882,256200.0
2011-03-03 11:00:00,28.73,28.81,28.71,28.72,225200.0,20.2882,20.3447,20.2741,20.2812,225200.0
2011-03-03 11:30:00,28.73,28.81,28.71,28.77,171600.0,20.2882,20.3447,20.2741,20.3165,171600.0
2011-03-03 12:00:00,28.77,28.78,28.67,28.7,194000.0,20.3165,20.3235,20.2459,20.267,194000.0
2011-03-03 12:30:00,28.7,28.79,28.7,28.75,112000.0,20.267,20.3306,20.267,20.3024,112000.0
2011-03-03 13:00:00,28.75,28.79,28.72,28.74,185400.0,20.3024,20.3306,20.2812,20.2953,185400.0
2011-03-03 13:30:00,28.74,28.77,28.71,28.71,208400.0,20.2953,20.3165,20.2741,20.2741,208400.0
2011-03-03 14:00:00,28.72,28.78,28.71,28.78,230600.0,20.2812,20.3235,20.2741,20.3235,230600.0
2011-03-03 14:30:00,28.78,28.94,28.77,28.93,320400.0,20.3235,20.4365,20.3165,20.4295,320400.0
2011-03-03 15:00:00,28.93,28.93,28.84,28.9,288200.0,20.4295,20.4295,20.3659,20.4083,288200.0
2011-03-03 15:30:00,28.89,28.97,28.88,28.93,993800.0,20.4012,20.4577,20.3942,20.4295,993800.0
2011-03-04 09:30:00,28.93,29.13,28.86,29.07,358200.0,20.4295,20.5707,20.38,20.5283,358200.0
2011-03-04 10:00:00,29.07,29.18,28.81,28.89,594000.0,20.5283,20.606,20.3447,20.4012,594000.0
2011-03-04 10:30:00,28.89,28.93,28.84,28.88,519000.0,20.4012,20.4295,20.3659,20.3942,519000.0
2011-03-04 11:00:00,28.88,28.9,28.8,28.85,210000.0,20.3942,20.4083,20.3377,20.373,210000.0
2011-03-04 11:30:00,28.85,28.89,28.75,28.77,293400.0,20.373,20.4012,20.3024,20.3165,293400.0
2011-03-04 12:00:00,28.77,28.81,28.64,28.71,242600.0,20.3165,20.3447,20.2247,20.2741,242600.0
2011-03-04 12:30:00,28.7,28.77,28.7,28.73,270600.0,20.267,20.3165,20.267,20.2882,270600.0
2011-03-04 13:00:00,28.73,28.75,28.67,28.71,125600.0,20.2882,20.3024,20.2459,20.2741,125600.0
2011-03-04 13:30:00,28.71,28.78,28.68,28.75,165400.0,20.2741,20.3235,20.2529,20.3024,165400.0
2011-03-04 14:00:00,28.74,28.75,28.69,28.71,338600.0,20.2953,20.3024,20.26,20.2741,338600.0
2011-03-04 14:30:00,28.71,28.75,28.68,28.72,336800.0,20.2741,20.3024,20.2529,20.2812,336800.0
2011-03-04 15:00:00,28.73,28.74,28.59,28.63,488200.0,20.2882,20.2953,20.1894,20.2176,488200.0
2011-03-04 15:30:00,28.63,28.77,28.58,28.71,1343800.0,20.2176,20.3165,20.1823,20.2741,1343800.0
2011-03-07 09:30:00,28.82,29.06,28.75,29.02,536000.0,20.3518,20.5213,20.3024,20.493,536000.0
2011-03-07 10:00:00,29.02,29.06,28.91,29.0,380600.0,20.493,20.5213,20.4153,20.4789,380600.0
2011-03-07 10:30:00,29.0,29.02,28.82,28.85,348600.0,20.4789,20.493,20.3518,20.373,348600.0
2011-03-07 11:00:00,28.85,28.87,28.75,28.77,443800.0,20.373,20.3871,20.3024,20.3165,443800.0
2011-03-07 11:30:00,28.77,28.81,28.63,28.68,313600.0,20.3165,20.3447,20.2176,20.2529,313600.0
2011-03-07 12:00:00,28.68,28.71,28.59,28.59,166200.0,20.2529,20.2741,20.1894,20.1894,166200.0
2011-03-07 12:30:00,28.6,28.61,28.5,28.51,337400.0,20.1964,20.2035,20.1258,20.1329,337400.0
2011-03-07 13:00:00,28.5,28.52,28.41,28.42,311200.0,20.1258,20.1399,20.0623,20.0693,311200.0
2011-03-07 13:30:00,28.41,28.48,28.38,28.41,248600.0,20.0623,20.1117,20.0411,20.0623,248600.0
2011-03-07 14:00:00,28.41,28.49,28.36,28.43,288600.0,20.0623,20.1188,20.027,20.0764,288600.0
2011-03-07 14:30:00,28.42,28.43,28.35,28.39,336400.0,20.0693,20.0764,20.0199,20.0481,336400.0
2011-03-07 15:00:00,28.39,28.53,28.37,28.51,363600.0,20.0481,20.147,20.034,20.1329,363600.0
2011-03-07 15:30:00,28.5,28.55,28.36,28.4,1082000.0,20.1258,20.1611,20.027,20.0552,1082000.0
2011-03-08 09:30:00,28.53,28.58,28.41,28.55,372000.0,20.147,20.1823,20.0623,20.1611,372000.0
2011-03-08 10:00:00,28.55,28.68,28.52,28.67,332400.0,20.1611,20.2529,20.1399,20.2459,332400.0
2011-03-08 10:30:00,28.67,28.67,28.57,28.58,322400.0,20.2459,20.2459,20.1752,20.1823,322400.0
2011-03-08 11:00:00,28.59,28.7,28.54,28.7,294200.0,20.1894,20.267,20.1541,20.267,294200.0
2011-03-08 11:30:00,28.7,28.75,28.64,28.74,374000.0,20.267,20.3024,20.2247,20.2953,374000.0
2011-03-08 12:00:00,28.75,28.75,28.65,28.7,196800.0,20.3024,20.3024,20.2317,20.267,196800.0
2011-03-08 12:30:00,28.7,28.72,28.67,28.67,237000.0,20.267,20.2812,20.2459,20.2459,237000.0
2011-03-08 13:00:00,28.67,28.72,28.66,28.72,141000.0,20.2459,20.2812,20.2388,20.2812,141000.0
2011-03-08 13:30:00,28.72,28.73,28.68,28.71,179200.0,20.2812,20.2882,20.2529,20.2741,179200.0
2011-03-08 14:00:00,28.71,28.73,28.65,28.69,488400.0,20.2741,20.2882,20.2317,20.26,488400.0
2011-03-08 14:30:00,28.68,28.73,28.65,28.67,359200.0,20.2529,20.2882,20.2317,20.2459,359200.0
2011-03-08 15:00:00,28.67,28.72,28.61,28.64,370800.0,20.2459,20.2812,20.2035,20.2247,370800.0
2011-03-08 15:30:00,28.64,28.65,28.55,28.58,1310800.0,20.2247,20.2317,20.1611,20.1823,1310800.0
2011-03-09 09:30:00,28.5,28.58,28.42,28.48,373000.0,20.1258,20.1823,20.0693,20.1117,373000.0
2011-03-09 10:00:00,28.48,28.5,28.39,28.47,276200.0,20.1117,20.1258,20.0481,20.1046,276200.0
2011-03-09 10:30:00,28.46,28.55,28.33,28.36,376200.0,20.0976,20.1611,20.0058,20.027,376200.0
2011-03-09 11:00:00,28.36,28.52,28.3,28.49,248200.0,20.027,20.1399,19.9846,20.1188,248200.0
2011-03-09 11:30:00,28.49,28.52,28.43,28.5,307800.0,20.1188,20.1399,20.0764,20.1258,307800.0
2011-03-09 12:00:00,28.5,28.57,28.42,28.43,201800.0,20.1258,20.1752,20.0693,20.0764,201800.0
2011-03-09 12:30:00,28.45,28.53,28.41,28.5,177200.0,20.0905,20.147,20.0623,20.1258,177200.0
2011-03-09 13:00:00,28.5,28.52,28.43,28.47,182200.0,20.1258,20.1399,20.0764,20.1046,182200.0
2011-03-09 13:30:00,28.47,28.48,28.38,28.4,202400.0,20.1046,20.1117,20.0411,20.0552,202400.0
2011-03-09 14:00:00,28.41,28.49,28.4,28.42,226800.0,20.0623,20.1188,20.0552,20.0693,226800.0
2011-03-09 14:30:00,28.41,28.45,28.37,28.41,256000.0,20.0623,20.0905,20.034,20.0623,256000.0
2011-03-09 15:00:00,28.41,28.48,28.4,28.43,292200.0,20.0623,20.1117,20.0552,20.0764,292200.0
2011-03-09 15:30:00,28.43,28.44,28.35,28.4,699400.0,20.0764,20.0834,20.0199,20.0552,699400.0
2011-03-10 09:30:00,28.11,28.13,27.86,27.93,531200.0,19.8504,19.8645,19.6739,19.7233,531200.0
2011-03-10 10:00:00,27.93,27.95,27.82,27.83,395800.0,19.7233,19.7374,19.6456,19.6527,395800.0
2011-03-10 10:30:00,27.83,27.89,27.81,27.83,694200.0,19.6527,19.6951,19.6386,19.6527,694200.0
2011-03-10 11:00:00,27.84,27.99,27.82,27.93,259600.0,19.6597,19.7657,19.6456,19.7233,259600.0
2011-03-10 11:30:00,27.92,27.99,27.88,27.93,160600.0,19.7162,19.7657,19.688,19.7233,160600.0
2011-03-10 12:00:00,27.93,27.95,27.84,27.88,195200.0,19.7233,19.7374,19.6597,19.688,195200.0
2011-03-10 12:30:00,27.89,27.96,27.86,27.93,127600.0,19.6951,19.7445,19.6739,19.7233,127600.0
2011-03-10 13:00:00,27.94,27.97,27.84,27.86,202800.0,19.7304,19.7515,19.6597,19.6739,202800.0
2011-03-10 13:30:00,27.86,27.86,27.68,27.71,539000.0,19.6739,19.6739,19.5468,19.5679,539000.0
2011-03-10 14:00:00,27.71,27.83,27.7,27.79,239600.0,19.5679,19.6527,19.5609,19.6244,239600.0
2011-03-10 14:30:00,27.78,27.9,27.78,27.81,302000.0,19.6174,19.7021,19.6174,19.6386,302000.0
2011-03-10 15:00:00,27.82,27.84,27.75,27.82,446400.0,19.6456,19.6597,19.5962,19.6456,446400.0
2011-03-10 15:30:00,27.82,27.96,27.81,27.87,1304600.0,19.6456,19.7445,19.6386,19.6809,1304600.0
2011-03-11 09:30:00,26.97,27.49,26.88,27.42,3250600.0,19.0454,19.4126,18.9818,19.3632,3250600.0
2011-03-11 10:00:00,27.42,27.47,27.25,27.42,1229000.0,19.3632,19.3985,19.2431,19.3632,1229000.0
2011-03-11 10:30:00,27.42,27.56,27.3,27.53,913200.0,19.3632,19.462,19.2784,19.4408,913200.0
2011-03-11 11:00:00,27.53,27.53,27.33,27.39,557800.0,19.4408,19.4408,19.2996,19.342,557800.0
2011-03-11 11:30:00,27.39,27.68,27.39,27.68,566400.0,19.342,19.5468,19.342,19.5468,566400.0
2011-03-11 12:00:00,27.68,27.74,27.66,27.69,470800.0,19.5468,19.5891,19.5326,19.5538,470800.0
2011-03-11 12:30:00,27.68,27.73,27.65,27.68,407000.0,19.5468,19.5821,19.5256,19.5468,407000.0
2011-03-11 13:00:00,27.68,27.72,27.59,27.6,328000.0,19.5468,19.575,19.4832,19.4903,328000.0
2011-03-11 13:30:00,27.61,27.72,27.61,27.65,381800.0,19.4973,19.575,19.4973,19.5256,381800.0
2011-03-11 14:00:00,27.65,27.83,27.65,27.83,400000.0,19.5256,19.6527,19.5256,19.6527,400000.0
2011-03-11 14:30:00,27.83,27.92,27.82,27.82,285000.0,19.6527,19.7162,19.6456,19.6456,285000.0
2011-03-11 15:00:00,27.82,27.84,27.72,27.78,666800.0,19.6456,19.6597,19.575,19.6174,666800.0
2011-03-11 15:30:00,27.78,27.86,27.73,27.77,1334200.0,19.6174,19.6739,19.5821,19.6103,1334200.0
2011-03-14 09:30:00,26.17,27.41,26.06,26.96,4759800.0,18.4804,19.3561,18.4028,19.0383,4759800.0
2011-03-14 10:00:00,26.95,26.95,26.75,26.85,2488400.0,19.0313,19.0313,18.89,18.9606,2488400.0
2011-03-14 10:30:00,26.86,26.86,26.74,26.78,1039400.0,18.9677,18.9677,18.883,18.9112,1039400.0
2011-03-14 11:00:00,26.77,27.02,26.63,26.67,1817400.0,18.9041,19.0807,18.8053,18.8335,1817400.0
2011-03-14 11:30:00,26.67,26.69,26.5,26.56,1297400.0,18.8335,18.8476,18.7135,18.7558,1297400.0
2011-03-14 12:00:00,26.56,26.74,26.53,26.58,957200.0,18.7558,18.883,18.7347,18.77,957200.0
2011-03-14 12:30:00,26.58,26.73,26.54,26.73,480400.0,18.77,18.8759,18.7417,18.8759,480400.0
2011-03-14 13:00:00,26.73,26.79,26.68,26.7,356800.0,18.8759,18.9183,18.8406,18.8547,356800.0
2011-03-14 13:30:00,26.7,26.74,26.66,26.68,411600.0,18.8547,18.883,18.8265,18.8406,411600.0
2011-03-14 14:00:00,26.68,26.85,26.68,26.81,522600.0,18.8406,18.9606,18.8406,18.9324,522600.0
2011-03-14 14:30:00,26.81,26.85,26.78,26.85,730800.0,18.9324,18.9606,18.9112,18.9606,730800.0
2011-03-14 15:00:00,26.85,27.0,26.85,27.0,1059800.0,18.9606,19.0666,18.9606,19.0666,1059800.0
2011-03-14 15:30:00,27.0,27.06,26.93,26.95,1921200.0,19.0666,19.1089,19.0171,19.0313,1921200.0
2011-03-15 09:30:00,24.57,25.68,24.0,24.42,7025200.0,17.3506,18.1344,16.9481,17.2446,7025200.0
2011-03-15 10:00:00,24.42,24.5,24.25,24.41,3637600.0,17.2446,17.3011,17.1246,17.2376,3637600.0
2011-03-15 10:30:00,24.41,24.57,24.25,24.46,3183600.0,17.2376,17.3506,17.1246,17.2729,3183600.0
2011-03-15 11:00:00,24.46,24.48,24.28,24.38,2304000.0,17.2729,17.287,17.1458,17.2164,2304000.0
2011-03-15 11:30:00,24.38,24.79,24.36,24.79,2487600.0,17.2164,17.5059,17.2023,17.5059,2487600.0
2011-03-15 12:00:00,24.78,24.96,24.67,24.73,2256200.0,17.4989,17.626,17.4212,17.4636,2256200.0
2011-03-15 12:30:00,24.73,24.8,24.7,24.77,1150000.0,17.4636,17.513,17.4424,17.4918,1150000.0
2011-03-15 13:00:00,24.77,25.07,24.74,24.97,2091000.0,17.4918,17.7037,17.4706,17.633,2091000.0
2011-03-15 13:30:00,24.97,25.18,24.97,25.16,1166600.0,17.633,17.7813,17.633,17.7672,1166600.0
2011-03-15 14:00:00,25.16,25.16,24.93,25.09,1952000.0,17.7672,17.7672,17.6048,17.7178,1952000.0
2011-03-15 14:30:00,25.09,25.48,25.0,25.33,2372800.0,17.7178,17.9932,17.6542,17.8873,2372800.0
2011-03-15 15:00:00,25.33,25.6,25.32,25.58,1728600.0,17.8873,18.0779,17.8802,18.0638,1728600.0
2011-03-15 15:30:00,25.58,25.58,25.4,25.44,3440400.0,18.0638,18.0638,17.9367,17.9649,3440400.0
2011-03-16 09:30:00,25.75,25.98,25.4,25.77,3611400.0,18.1838,18.3463,17.9367,18.198,3611400.0
2011-03-16 10:00:00,25.77,26.25,25.72,26.11,2797200.0,18.198,18.5369,18.1627,18.4381,2797200.0
2011-03-16 10:30:00,26.11,26.11,25.77,25.78,1559200.0,18.4381,18.4381,18.198,18.205,1559200.0
2011-03-16 11:00:00,25.78,25.81,24.95,25.43,4834200.0,18.205,18.2262,17.6189,17.9579,4834200.0
2011-03-16 11:30:00,25.43,25.55,25.18,25.25,1070000.0,17.9579,18.0426,17.7813,17.8308,1070000.0
2011-03-16 12:00:00,25.28,25.3,25.02,25.19,1152400.0,17.852,17.8661,17.6683,17.7884,1152400.0
2011-03-16 12:30:00,25.19,25.3,25.08,25.24,697200.0,17.7884,17.8661,17.7107,17.8237,697200.0
2011-03-16 13:00:00,25.25,25.27,25.0,25.03,814800.0,17.8308,17.8449,17.6542,17.6754,814800.0
2011-03-16 13:30:00,25.03,25.05,24.77,24.9,1524800.0,17.6754,17.6895,17.4918,17.5836,1524800.0
2011-03-16 14:00:00,24.9,24.9,24.47,24.63,1764200.0,17.5836,17.5836,17.28,17.3929,1764200.0
2011-03-16 14:30:00,24.61,25.05,24.5,24.97,1864800.0,17.3788,17.6895,17.3011,17.633,1864800.0
2011-03-16 15:00:00,24.97,25.3,24.93,25.15,1887600.0,17.633,17.8661,17.6048,17.7601,1887600.0
2011-03-16 15:30:00,25.15,25.4,25.07,25.34,3164600.0,17.7601,17.9367,17.7037,17.8943,3164600.0
2011-03-17 09:30:00,25.59,25.83,25.09,25.23,3078800.0,18.0709,18.2403,17.7178,17.8166,3078800.0
2011-03-17 10:00:00,25.24,25.54,25.06,25.53,2157200.0,17.8237,18.0356,17.6966,18.0285,2157200.0
2011-03-17 10:30:00,25.52,25.53,25.41,25.5,760800.0,18.0214,18.0285,17.9438,18.0073,760800.0
2011-03-17 11:00:00,25.5,25.55,25.43,25.47,850200.0,18.0073,18.0426,17.9579,17.9861,850200.0
2011-03-17 11:30:00,25.47,25.5,25.43,25.46,566000.0,17.9861,18.0073,17.9579,17.9791,566000.0
2011-03-17 12:00:00,25.45,25.51,25.39,25.43,653200.0,17.972,18.0144,17.9296,17.9579,653200.0
2011-03-17 12:30:00,25.43,25.49,25.4,25.4,1000600.0,17.9579,18.0002,17.9367,17.9367,1000600.0
2011-03-17 13:00:00,25.4,25.47,25.36,25.4,484000.0,17.9367,17.9861,17.9084,17.9367,484000.0
2011-03-17 13:30:00,25.4,25.41,25.21,25.25,939000.0,17.9367,17.9438,17.8025,17.8308,939000.0
2011-03-17 14:00:00,25.25,25.25,25.13,25.24,876000.0,17.8308,17.8308,17.746,17.8237,876000.0
2011-03-17 14:30:00,25.24,25.25,25.21,25.22,875600.0,17.8237,17.8308,17.8025,17.8096,875600.0
2011-03-17 15:00:00,25.22,25.29,25.18,25.2,1905400.0,17.8096,17.859,17.7813,17.7955,1905400.0
2011-03-17 15:30:00,25.21,25.26,25.14,25.22,2879000.0,17.8025,17.8378,17.7531,17.8096,2879000.0
2011-03-18 09:30:00,25.66,25.85,25.44,25.45,2041800.0,18.1203,18.2545,17.9649,17.972,2041800.0
2011-03-18 10:00:00,25.45,25.54,25.36,25.4,1070200.0,17.972,18.0356,17.9084,17.9367,1070200.0
2011-03-18 10:30:00,25.41,25.43,25.34,25.41,608000.0,17.9438,17.9579,17.8943,17.9438,608000.0
2011-03-18 11:00:00,25.4,25.61,25.4,25.41,730000.0,17.9367,18.085,17.9367,17.9438,730000.0
2011-03-18 11:30:00,25.41,25.51,25.39,25.48,792200.0,17.9438,18.0144,17.9296,17.9932,792200.0
2011-03-18 12:00:00,25.48,25.5,25.41,25.46,547000.0,17.9932,18.0073,17.9438,17.9791,547000.0
2011-03-18 12:30:00,25.47,25.49,25.43,25.48,766800.0,17.9861,18.0002,17.9579,17.9932,766800.0
2011-03-18 13:00:00,25.49,25.5,25.42,25.45,895200.0,18.0002,18.0073,17.9508,17.972,895200.0
2011-03-18 13:30:00,25.45,25.45,25.32,25.39,1141200.0,17.972,17.972,17.8802,17.9296,1141200.0
2011-03-18 14:00:00,25.39,25.42,25.24,25.4,1537400.0,17.9296,17.9508,17.8237,17.9367,1537400.0
2011-03-18 14:30:00,25.4,25.49,25.33,25.34,1170200.0,17.9367,18.0002,17.8873,17.8943,1170200.0
2011-03-18 15:00:00,25.34,25.44,25.28,25.29,1378200.0,17.8943,17.9649,17.852,17.859,1378200.0
2011-03-18 15:30:00,25.29,25.35,25.24,25.33,2952800.0,17.859,17.9014,17.8237,17.8873,2952800.0
2011-03-21 09:30:00,25.8,26.16,25.65,26.1,1270400.0,18.2192,18.4734,18.1132,18.431,1270400.0
2011-03-21 10:00:00,26.1,26.17,26.0,26.17,645800.0,18.431,18.4804,18.3604,18.4804,645800.0
2011-03-21 10:30:00,26.17,26.17,26.05,26.15,694600.0,18.4804,18.4804,18.3957,18.4663,694600.0
2011-03-21 11:00:00,26.14,26.16,26.07,26.09,624800.0,18.4593,18.4734,18.4098,18.4239,624800.0
2011-03-21 11:30:00,26.09,26.17,26.04,26.13,467200.0,18.4239,18.4804,18.3886,18.4522,467200.0
2011-03-21 12:00:00,26.14,26.18,26.08,26.18,539400.0,18.4593,18.4875,18.4169,18.4875,539400.0
2011-03-21 12:30:00,26.18,26.2,26.08,26.13,477600.0,18.4875,18.5016,18.4169,18.4522,477600.0
2011-03-21 13:00:00,26.13,26.14,26.06,26.09,270800.0,18.4522,18.4593,18.4028,18.4239,270800.0
2011-03-21 13:30:00,26.09,26.15,26.03,26.14,290400.0,18.4239,18.4663,18.3816,18.4593,290400.0
2011-03-21 14:00:00,26.14,26.15,26.1,26.11,432000.0,18.4593,18.4663,18.431,18.4381,432000.0
2011-03-21 14:30:00,26.11,26.15,26.08,26.12,511600.0,18.4381,18.4663,18.4169,18.4451,511600.0
2011-03-21 15:00:00,26.11,26.18,26.11,26.11,947400.0,18.4381,18.4875,18.4381,18.4381,947400.0
2011-03-21 15:30:00,26.11,26.27,26.11,26.27,1896200.0,18.4381,18.5511,18.4381,18.5511,1896200.0
2011-03-22 09:30:00,26.33,26.81,26.04,26.74,1826400.0,18.5934,18.9324,18.3886,18.883,1826400.0
2011-03-22 10:00:00,26.73,26.78,26.65,26.7,792800.0,18.8759,18.9112,18.8194,18.8547,792800.0
2011-03-22 10:30:00,26.68,26.7,26.61,26.64,701800.0,18.8406,18.8547,18.7912,18.8123,701800.0
2011-03-22 11:00:00,26.64,26.75,26.63,26.74,659200.0,18.8123,18.89,18.8053,18.883,659200.0
2011-03-22 11:30:00,26.73,26.77,26.61,26.75,750200.0,18.8759,18.9041,18.7912,18.89,750200.0
2011-03-22 12:00:00,26.75,26.92,26.73,26.9,690400.0,18.89,19.0101,18.8759,18.9959,690400.0
2011-03-22 12:30:00,26.9,26.94,26.84,26.9,574600.0,18.9959,19.0242,18.9536,18.9959,574600.0
2011-03-22 13:00:00,26.89,26.9,26.77,26.83,457600.0,18.9889,18.9959,18.9041,18.9465,457600.0
2011-03-22 13:30:00,26.82,26.86,26.78,26.82,539800.0,18.9395,18.9677,18.9112,18.9395,539800.0
2011-03-22 14:00:00,26.83,26.83,26.7,26.71,621400.0,18.9465,18.9465,18.8547,18.8618,621400.0
2011-03-22 14:30:00,26.7,26.72,26.63,26.64,723600.0,18.8547,18.8688,18.8053,18.8123,723600.0
2011-03-22 15:00:00,26.64,26.66,26.55,26.55,779600.0,18.8123,18.8265,18.7488,18.7488,779600.0
2011-03-22 15:30:00,26.56,26.57,26.42,26.43,1781400.0,18.7558,18.7629,18.657,18.664,1781400.0
2011-03-23 09:30:00,26.36,26.36,26.01,26.17,788800.0,18.6146,18.6146,18.3675,18.4804,788800.0
2011-03-23 10:00:00,26.17,26.18,26.06,26.17,532400.0,18.4804,18.4875,18.4028,18.4804,532400.0
2011-03-23 10:30:00,26.16,26.19,26.0,26.02,369400.0,18.4734,18.4946,18.3604,18.3745,369400.0
2011-03-23 11:00:00,26.02,26.09,25.96,25.99,406000.0,18.3745,18.4239,18.3321,18.3533,406000.0
2011-03-23 11:30:00,25.99,26.08,25.99,26.01,325600.0,18.3533,18.4169,18.3533,18.3675,325600.0
2011-03-23 12:00:00,26.01,26.13,26.01,26.13,251000.0,18.3675,18.4522,18.3675,18.4522,251000.0
2011-03-23 12:30:00,26.13,26.2,26.11,26.15,293800.0,18.4522,18.5016,18.4381,18.4663,293800.0
2011-03-23 13:00:00,26.15,26.16,26.11,26.11,273600.0,18.4663,18.4734,18.4381,18.4381,273600.0
2011-03-23 13:30:00,26.11,26.18,26.1,26.16,1004000.0,18.4381,18.4875,18.431,18.4734,1004000.0
2011-03-23 14:00:00,26.16,26.25,26.14,26.19,877800.0,18.4734,18.5369,18.4593,18.4946,877800.0
2011-03-23 14:30:00,26.2,26.27,26.17,26.25,624200.0,18.5016,18.5511,18.4804,18.5369,624200.0
2011-03-23 15:00:00,26.25,26.31,26.24,26.3,556600.0,18.5369,18.5793,18.5299,18.5722,556600.0
2011-03-23 15:30:00,26.3,26.34,26.23,26.23,1392600.0,18.5722,18.6005,18.5228,18.5228,1392600.0
2011-03-24 09:30:00,26.47,26.53,26.3,26.33,525400.0,18.6923,18.7347,18.5722,18.5934,525400.0
2011-03-24 10:00:00,26.33,26.42,26.3,26.36,362600.0,18.5934,18.657,18.5722,18.6146,362600.0
2011-03-24 10:30:00,26.36,26.49,26.33,26.49,241000.0,18.6146,18.7064,18.5934,18.7064,241000.0
2011-03-24 11:00:00,26.48,26.5,26.42,26.48,385800.0,18.6994,18.7135,18.657,18.6994,385800.0
2011-03-24 11:30:00,26.47,26.57,26.46,26.46,388200.0,18.6923,18.7629,18.6852,18.6852,388200.0
2011-03-24 12:00:00,26.46,26.6,26.46,26.56,306400.0,18.6852,18.7841,18.6852,18.7558,306400.0
2011-03-24 12:30:00,26.56,26.58,26.48,26.49,244200.0,18.7558,18.77,18.6994,18.7064,244200.0
2011-03-24 13:00:00,26.49,26.5,26.45,26.48,232400.0,18.7064,18.7135,18.6782,18.6994,232400.0
2011-03-24 13:30:00,26.48,26.49,26.41,26.46,239400.0,18.6994,18.7064,18.6499,18.6852,239400.0
2011-03-24 14:00:00,26.47,26.51,26.46,26.47,225800.0,18.6923,18.7205,18.6852,18.6923,225800.0
2011-03-24 14:30:00,26.48,26.51,26.43,26.51,313800.0,18.6994,18.7205,18.664,18.7205,313800.0
2011-03-24 15:00:00,26.5,26.58,26.5,26.57,716400.0,18.7135,18.77,18.7135,18.7629,716400.0
2011-03-24 15:30:00,26.57,26.59,26.52,26.52,1149200.0,18.7629,18.777,18.7276,18.7276,1149200.0
2011-03-25 09:30:00,26.55,26.61,26.36,26.47,392600.0,18.7488,18.7912,18.6146,18.6923,392600.0
2011-03-25 10:00:00,26.48,26.48,26.33,26.38,386400.0,18.6994,18.6994,18.5934,18.6287,386400.0
2011-03-25 10:30:00,26.38,26.49,26.38,26.48,462200.0,18.6287,18.7064,18.6287,18.6994,462200.0
2011-03-25 11:00:00,26.48,26.49,26.38,26.4,376000.0,18.6994,18.7064,18.6287,18.6429,376000.0
2011-03-25 11:30:00,26.4,26.45,26.36,26.4,404400.0,18.6429,18.6782,18.6146,18.6429,404400.0
2011-03-25 12:00:00,26.4,26.52,26.39,26.46,218400.0,18.6429,18.7276,18.6358,18.6852,218400.0
2011-03-25 12:30:00,26.46,26.5,26.41,26.43,240000.0,18.6852,18.7135,18.6499,18.664,240000.0
2011-03-25 13:00:00,26.42,26.47,26.38,26.47,462400.0,18.657,18.6923,18.6287,18.6923,462400.0
2011-03-25 13:30:00,26.47,26.47,26.36,26.4,277800.0,18.6923,18.6923,18.6146,18.6429,277800.0
2011-03-25 14:00:00,26.4,26.42,26.34,26.36,307000.0,18.6429,18.657,18.6005,18.6146,307000.0
2011-03-25 14:30:00,26.36,26.42,26.35,26.4,302000.0,18.6146,18.657,18.6076,18.6429,302000.0
2011-03-25 15:00:00,26.41,26.42,26.35,26.37,358200.0,18.6499,18.657,18.6076,18.6217,358200.0
2011-03-25 15:30:00,26.38,26.41,26.32,26.34,957200.0,18.6287,18.6499,18.5864,18.6005,957200.0
2011-03-28 09:30:00,26.43,26.59,26.39,26.48,561800.0,18.664,18.777,18.6358,18.6994,561800.0
2011-03-28 10:00:00,26.47,26.6,26.47,26.56,207800.0,18.6923,18.7841,18.6923,18.7558,207800.0
2011-03-28 10:30:00,26.57,26.62,26.53,26.55,261400.0,18.7629,18.7982,18.7347,18.7488,261400.0
2011-03-28 11:00:00,26.54,26.59,26.5,26.54,207000.0,18.7417,18.777,18.7135,18.7417,207000.0
2011-03-28 11:30:00,26.53,26.57,26.48,26.52,205200.0,18.7347,18.7629,18.6994,18.7276,205200.0
2011-03-28 12:00:00,26.52,26.56,26.5,26.55,204400.0,18.7276,18.7558,18.7135,18.7488,204400.0
2011-03-28 12:30:00,26.56,26.59,26.53,26.56,333000.0,18.7558,18.777,18.7347,18.7558,333000.0
2011-03-28 13:00:00,26.56,26.59,26.54,26.56,365400.0,18.7558,18.777,18.7417,18.7558,365400.0
2011-03-28 13:30:00,26.55,26.58,26.54,26.56,174600.0,18.7488,18.77,18.7417,18.7558,174600.0
2011-03-28 14:00:00,26.56,26.57,26.53,26.53,251200.0,18.7558,18.7629,18.7347,18.7347,251200.0
2011-03-28 14:30:00,26.53,26.56,26.48,26.5,399800.0,18.7347,18.7558,18.6994,18.7135,399800.0
2011-03-28 15:00:00,26.5,26.53,26.48,26.49,449600.0,18.7135,18.7347,18.6994,18.7064,449600.0
2011-03-28 15:30:00,26.49,26.5,26.35,26.35,991200.0,18.7064,18.7135,18.6076,18.6076,991200.0
2011-03-29 09:30:00,26.34,26.41,26.06,26.08,563800.0,18.6005,18.6499,18.4028,18.4169,563800.0
2011-03-29 10:00:00,26.07,26.14,26.01,26.04,526400.0,18.4098,18.4593,18.3675,18.3886,526400.0
2011-03-29 10:30:00,26.04,26.09,26.03,26.03,374200.0,18.3886,18.4239,18.3816,18.3816,374200.0
2011-03-29 11:00:00,26.04,26.16,26.0,26.14,402400.0,18.3886,18.4734,18.3604,18.4593,402400.0
2011-03-29 11:30:00,26.12,26.18,26.04,26.05,395400.0,18.4451,18.4875,18.3886,18.3957,395400.0
2011-03-29 12:00:00,26.06,26.08,25.92,25.92,330200.0,18.4028,18.4169,18.3039,18.3039,330200.0
2011-03-29 12:30:00,25.93,25.99,25.91,25.97,385800.0,18.311,18.3533,18.2968,18.3392,385800.0
2011-03-29 13:00:00,25.97,26.01,25.96,26.0,385000.0,18.3392,18.3675,18.3321,18.3604,385000.0
2011-03-29 13:30:00,26.0,26.02,25.99,26.0,361600.0,18.3604,18.3745,18.3533,18.3604,361600.0
2011-03-29 14:00:00,26.0,26.05,25.98,26.03,472200.0,18.3604,18.3957,18.3463,18.3816,472200.0
2011-03-29 14:30:00,26.03,26.06,26.02,26.05,387800.0,18.3816,18.4028,18.3745,18.3957,387800.0
2011-03-29 15:00:00,26.05,26.07,25.99,26.0,553000.0,18.3957,18.4098,18.3533,18.3604,553000.0
2011-03-29 15:30:00,26.0,26.07,25.99,26.07,979200.0,18.3604,18.4098,18.3533,18.4098,979200.0
2011-03-30 09:30:00,26.15,26.39,26.13,26.39,372200.0,18.4663,18.6358,18.4522,18.6358,372200.0
2011-03-30 10:00:00,26.39,26.41,26.33,26.37,229400.0,18.6358,18.6499,18.5934,18.6217,229400.0
2011-03-30 10:30:00,26.38,26.57,26.36,26.52,368000.0,18.6287,18.7629,18.6146,18.7276,368000.0
2011-03-30 11:00:00,26.52,26.52,26.41,26.49,365200.0,18.7276,18.7276,18.6499,18.7064,365200.0
2011-03-30 11:30:00,26.49,26.52,26.44,26.44,280400.0,18.7064,18.7276,18.6711,18.6711,280400.0
2011-03-30 12:00:00,26.44,26.54,26.44,26.49,238000.0,18.6711,18.7417,18.6711,18.7064,238000.0
2011-03-30 12:30:00,26.49,26.5,26.42,26.46,197800.0,18.7064,18.7135,18.657,18.6852,197800.0
2011-03-30 13:00:00,26.47,26.52,26.47,26.48,216600.0,18.6923,18.7276,18.6923,18.6994,216600.0
2011-03-30 13:30:00,26.48,26.5,26.41,26.46,228400.0,18.6994,18.7135,18.6499,18.6852,228400.0
2011-03-30 14:00:00,26.47,26.5,26.46,26.48,314000.0,18.6923,18.7135,18.6852,18.6994,314000.0
2011-03-30 14:30:00,26.48,26.52,26.45,26.46,201200.0,18.6994,18.7276,18.6782,18.6852,201200.0
2011-03-30 15:00:00,26.46,26.49,26.39,26.39,476400.0,18.6852,18.7064,18.6358,18.6358,476400.0
2011-03-30 15:30:00,26.39,26.41,26.23,26.27,1434400.0,18.6358,18.6499,18.5228,18.5511,1434400.0
2011-03-31 09:30:00,26.17,26.33,26.03,26.31,605000.0,18.4804,18.5934,18.3816,18.5793,605000.0
2011-03-31 10:00:00,26.31,26.38,26.28,26.34,531600.0,18.5793,18.6287,18.5581,18.6005,531600.0
2011-03-31 10:30:00,26.34,26.49,26.34,26.48,266000.0,18.6005,18.7064,18.6005,18.6994,266000.0
2011-03-31 11:00:00,26.48,26.55,26.47,26.47,305600.0,18.6994,18.7488,18.6923,18.6923,305600.0
2011-03-31 11:30:00,26.48,26.5,26.38,26.46,271800.0,18.6994,18.7135,18.6287,18.6852,271800.0
2011-03-31 12:00:00,26.46,26.5,26.43,26.47,231400.0,18.6852,18.7135,18.664,18.6923,231400.0
2011-03-31 12:30:00,26.48,26.48,26.43,26.48,219200.0,18.6994,18.6994,18.664,18.6994,219200.0
2011-03-31 13:00:00,26.48,26.48,26.43,26.48,142200.0,18.6994,18.6994,18.664,18.6994,142200.0
2011-03-31 13:30:00,26.48,26.5,26.45,26.46,147000.0,18.6994,18.7135,18.6782,18.6852,147000.0
2011-03-31 14:00:00,26.46,26.48,26.42,26.42,224000.0,18.6852,18.6994,18.657,18.657,224000.0
2011-03-31 14:30:00,26.42,26.48,26.42,26.46,763200.0,18.657,18.6994,18.657,18.6852,763200.0
2011-03-31 15:00:00,26.46,26.47,26.38,26.38,334400.0,18.6852,18.6923,18.6287,18.6287,334400.0
2011-03-31 15:30:00,26.38,26.42,26.33,26.39,1401000.0,18.6287,18.657,18.5934,18.6358,1401000.0
2011-04-01 09:30:00,26.66,26.71,26.52,26.57,449400.0,18.8265,18.8618,18.7276,18.7629,449400.0
2011-04-01 10:00:00,26.56,26.75,26.53,26.75,350400.0,18.7558,18.89,18.7347,18.89,350400.0
2011-04-01 10:30:00,26.75,26.89,26.75,26.82,424800.0,18.89,18.9889,18.89,18.9395,424800.0
2011-04-01 11:00:00,26.82,26.84,26.74,26.76,507400.0,18.9395,18.9536,18.883,18.8971,507400.0
2011-04-01 11:30:00,26.76,26.78,26.7,26.73,327000.0,18.8971,18.9112,18.8547,18.8759,327000.0
2011-04-01 12:00:00,26.72,26.76,26.7,26.75,195600.0,18.8688,18.8971,18.8547,18.89,195600.0
2011-04-01 12:30:00,26.75,26.77,26.71,26.74,292800.0,18.89,18.9041,18.8618,18.883,292800.0
2011-04-01 13:00:00,26.74,26.75,26.73,26.73,213800.0,18.883,18.89,18.8759,18.8759,213800.0
2011-04-01 13:30:00,26.73,26.78,26.72,26.75,325600.0,18.8759,18.9112,18.8688,18.89,325600.0
2011-04-01 14:00:00,26.75,26.79,26.74,26.75,195600.0,18.89,18.9183,18.883,18.89,195600.0
2011-04-01 14:30:00,26.75,26.77,26.71,26.75,366400.0,18.89,18.9041,18.8618,18.89,366400.0
2011-04-01 15:00:00,26.74,26.77,26.67,26.67,482000.0,18.883,18.9041,18.8335,18.8335,482000.0
2011-04-01 15:30:00,26.67,26.76,26.67,26.74,1145600.0,18.8335,18.8971,18.8335,18.883,1145600.0
2011-04-04 09:30:00,26.87,26.97,26.79,26.84,457600.0,18.9748,19.0454,18.9183,18.9536,457600.0
2011-04-04 10:00:00,26.85,26.96,26.78,26.95,359800.0,18.9606,19.0383,18.9112,19.0313,359800.0
2011-04-04 10:30:00,26.95,27.01,26.93,27.0,439600.0,19.0313,19.0736,19.0171,19.0666,439600.0
2011-04-04 11:00:00,26.99,27.04,26.96,27.03,303200.0,19.0595,19.0948,19.0383,19.0877,303200.0
2011-04-04 11:30:00,27.03,27.07,27.01,27.06,297600.0,19.0877,19.116,19.0736,19.1089,297600.0
2011-04-04 12:00:00,27.06,27.16,27.06,27.13,443200.0,19.1089,19.1795,19.1089,19.1584,443200.0
2011-04-04 12:30:00,27.13,27.17,27.11,27.15,398000.0,19.1584,19.1866,19.1442,19.1725,398000.0
2011-04-04 13:00:00,27.15,27.21,27.15,27.21,428000.0,19.1725,19.2149,19.1725,19.2149,428000.0
2011-04-04 13:30:00,27.21,27.21,27.04,27.11,414800.0,19.2149,19.2149,19.0948,19.1442,414800.0
2011-04-04 14:00:00,27.11,27.15,27.08,27.14,373600.0,19.1442,19.1725,19.1231,19.1654,373600.0
2011-04-04 14:30:00,27.14,27.21,27.12,27.2,501200.0,19.1654,19.2149,19.1513,19.2078,501200.0
2011-04-04 15:00:00,27.19,27.21,27.17,27.2,827200.0,19.2007,19.2149,19.1866,19.2078,827200.0
2011-04-04 15:30:00,27.2,27.2,27.12,27.16,997200.0,19.2078,19.2078,19.1513,19.1795,997200.0
2011-04-05 09:30:00,27.16,27.16,26.97,27.12,576200.0,19.1795,19.1795,19.0454,19.1513,576200.0
2011-04-05 10:00:00,27.11,27.17,27.09,27.13,521200.0,19.1442,19.1866,19.1301,19.1584,521200.0
2011-04-05 10:30:00,27.13,27.18,27.03,27.06,343400.0,19.1584,19.1937,19.0877,19.1089,343400.0
2011-04-05 11:00:00,27.06,27.1,27.0,27.08,291200.0,19.1089,19.1372,19.0666,19.1231,291200.0
2011-04-05 11:30:00,27.08,27.2,27.07,27.18,238400.0,19.1231,19.2078,19.116,19.1937,238400.0
2011-04-05 12:00:00,27.18,27.22,27.16,27.2,201600.0,19.1937,19.2219,19.1795,19.2078,201600.0
2011-04-05 12:30:00,27.21,27.25,27.18,27.21,253400.0,19.2149,19.2431,19.1937,19.2149,253400.0
2011-04-05 13:00:00,27.21,27.22,27.16,27.2,185200.0,19.2149,19.2219,19.1795,19.2078,185200.0
2011-04-05 13:30:00,27.19,27.21,27.14,27.14,123200.0,19.2007,19.2149,19.1654,19.1654,123200.0
2011-04-05 14:00:00,27.14,27.18,27.12,27.17,217400.0,19.1654,19.1937,19.1513,19.1866,217400.0
2011-04-05 14:30:00,27.17,27.2,27.13,27.16,338400.0,19.1866,19.2078,19.1584,19.1795,338400.0
2011-04-05 15:00:00,27.16,27.2,27.11,27.18,401800.0,19.1795,19.2078,19.1442,19.1937,401800.0
2011-04-05 15:30:00,27.18,27.22,27.14,27.18,747400.0,19.1937,19.2219,19.1654,19.1937,747400.0
2011-04-06 09:30:00,27.3,27.36,27.19,27.27,402000.0,19.2784,19.3208,19.2007,19.2572,402000.0
2011-04-06 10:00:00,27.27,27.3,27.15,27.25,236200.0,19.2572,19.2784,19.1725,19.2431,236200.0
2011-04-06 10:30:00,27.25,27.45,27.23,27.38,330200.0,19.2431,19.3843,19.229,19.3349,330200.0
2011-04-06 11:00:00,27.38,27.42,27.3,27.4,389600.0,19.3349,19.3632,19.2784,19.349,389600.0
2011-04-06 11:30:00,27.4,27.41,27.3,27.3,306200.0,19.349,19.3561,19.2784,19.2784,306200.0
2011-04-06 12:00:00,27.29,27.32,27.25,27.28,356800.0,19.2714,19.2925,19.2431,19.2643,356800.0
2011-04-06 12:30:00,27.27,27.29,27.2,27.24,189200.0,19.2572,19.2714,19.2078,19.236,189200.0
2011-04-06 13:00:00,27.24,27.25,27.18,27.23,183400.0,19.236,19.2431,19.1937,19.229,183400.0
2011-04-06 13:30:00,27.23,27.24,27.17,27.21,231400.0,19.229,19.236,19.1866,19.2149,231400.0
2011-04-06 14:00:00,27.21,27.21,27.11,27.14,275200.0,19.2149,19.2149,19.1442,19.1654,275200.0
2011-04-06 14:30:00,27.14,27.18,27.13,27.18,315400.0,19.1654,19.1937,19.1584,19.1937,315400.0
2011-04-06 15:00:00,27.18,27.38,27.18,27.38,899200.0,19.1937,19.3349,19.1937,19.3349,899200.0
2011-04-06 15:30:00,27.38,27.41,27.36,27.38,1153400.0,19.3349,19.3561,19.3208,19.3349,1153400.0
2011-04-07 09:30:00,27.36,27.43,27.32,27.43,513000.0,19.3208,19.3702,19.2925,19.3702,513000.0
2011-04-07 10:00:00,27.43,27.62,27.42,27.52,360800.0,19.3702,19.5044,19.3632,19.4338,360800.0
2011-04-07 10:30:00,27.51,27.53,26.92,27.09,2701600.0,19.4267,19.4408,19.0101,19.1301,2701600.0
2011-04-07 11:00:00,27.09,27.28,27.0,27.2,874800.0,19.1301,19.2643,19.0666,19.2078,874800.0
2011-04-07 11:30:00,27.21,27.22,26.86,27.0,779000.0,19.2149,19.2219,18.9677,19.0666,779000.0
2011-04-07 12:00:00,26.99,27.18,26.99,27.17,406400.0,19.0595,19.1937,19.0595,19.1866,406400.0
2011-04-07 12:30:00,27.17,27.21,27.11,27.12,174400.0,19.1866,19.2149,19.1442,19.1513,174400.0
2011-04-07 13:00:00,27.12,27.15,27.05,27.07,157800.0,19.1513,19.1725,19.1019,19.116,157800.0
2011-04-07 13:30:00,27.07,27.13,27.04,27.04,258400.0,19.116,19.1584,19.0948,19.0948,258400.0
2011-04-07 14:00:00,27.04,27.08,26.97,26.97,256000.0,19.0948,19.1231,19.0454,19.0454,256000.0
2011-04-07 14:30:00,26.97,27.04,26.97,27.03,283200.0,19.0454,19.0948,19.0454,19.0877,283200.0
2011-04-07 15:00:00,27.03,27.1,27.0,27.03,373400.0,19.0877,19.1372,19.0666,19.0877,373400.0
2011-04-07 15:30:00,27.02,27.17,27.0,27.12,1071400.0,19.0807,19.1866,19.0666,19.1513,1071400.0
2011-04-08 09:30:00,27.25,27.36,26.99,27.03,268600.0,19.2431,19.3208,19.0595,19.0877,268600.0
2011-04-08 10:00:00,27.03,27.05,26.86,26.91,180000.0,19.0877,19.1019,18.9677,19.003,180000.0
2011-04-08 10:30:00,26.92,26.98,26.85,26.85,147400.0,19.0101,19.0524,18.9606,18.9606,147400.0
2011-04-08 11:00:00,26.85,26.89,26.79,26.83,163800.0,18.9606,18.9889,18.9183,18.9465,163800.0
2011-04-08 11:30:00,26.83,26.95,26.82,26.9,165200.0,18.9465,19.0313,18.9395,18.9959,165200.0
2011-04-08 12:00:00,26.91,26.93,26.85,26.86,108600.0,19.003,19.0171,18.9606,18.9677,108600.0
2011-04-08 12:30:00,26.86,26.93,26.79,26.83,262000.0,18.9677,19.0171,18.9183,18.9465,262000.0
2011-04-08 13:00:00,26.83,26.9,26.81,26.89,151400.0,18.9465,18.9959,18.9324,18.9889,151400.0
2011-04-08 13:30:00,26.89,26.9,26.83,26.84,119400.0,18.9889,18.9959,18.9465,18.9536,119400.0
2011-04-08 14:00:00,26.84,26.87,26.78,26.8,207800.0,18.9536,18.9748,18.9112,18.9253,207800.0
2011-04-08 14:30:00,26.8,26.8,26.67,26.72,452600.0,18.9253,18.9253,18.8335,18.8688,452600.0
2011-04-08 15:00:00,26.72,26.77,26.68,26.74,403600.0,18.8688,18.9041,18.8406,18.883,403600.0
2011-04-08 15:30:00,26.73,26.88,26.73,26.82,838600.0,18.8759,18.9818,18.8759,18.9395,838600.0
2011-04-11 09:30:00,26.9,27.27,26.9,27.24,579800.0,18.9959,19.2572,18.9959,19.236,579800.0
2011-04-11 10:00:00,27.23,27.32,27.15,27.19,361200.0,19.229,19.2925,19.1725,19.2007,361200.0
2011-04-11 10:30:00,27.18,27.18,26.99,27.0,373000.0,19.1937,19.1937,19.0595,19.0666,373000.0
2011-04-11 11:00:00,27.0,27.03,26.93,26.96,421400.0,19.0666,19.0877,19.0171,19.0383,421400.0
2011-04-11 11:30:00,26.96,27.09,26.95,27.05,302000.0,19.0383,19.1301,19.0313,19.1019,302000.0
2011-04-11 12:00:00,27.05,27.18,27.05,27.18,326000.0,19.1019,19.1937,19.1019,19.1937,326000.0
2011-04-11 12:30:00,27.18,27.19,27.06,27.08,378000.0,19.1937,19.2007,19.1089,19.1231,378000.0
2011-04-11 13:00:00,27.06,27.09,26.98,27.07,315200.0,19.1089,19.1301,19.0524,19.116,315200.0
2011-04-11 13:30:00,27.07,27.13,27.02,27.06,395800.0,19.116,19.1584,19.0807,19.1089,395800.0
2011-04-11 14:00:00,27.06,27.09,27.03,27.05,202400.0,19.1089,19.1301,19.0877,19.1019,202400.0
2011-04-11 14:30:00,27.06,27.06,26.95,26.98,301600.0,19.1089,19.1089,19.0313,19.0524,301600.0
2011-04-11 15:00:00,26.99,27.0,26.82,26.82,588400.0,19.0595,19.0666,18.9395,18.9395,588400.0
2011-04-11 15:30:00,26.82,26.95,26.82,26.91,818800.0,18.9395,19.0313,18.9395,19.003,818800.0
2011-04-12 09:30:00,26.55,26.68,26.46,26.58,674000.0,18.7488,18.8406,18.6852,18.77,674000.0
2011-04-12 10:00:00,26.58,26.61,26.46,26.47,579600.0,18.77,18.7912,18.6852,18.6923,579600.0
2011-04-12 10:30:00,26.47,26.51,26.39,26.47,412200.0,18.6923,18.7205,18.6358,18.6923,412200.0
2011-04-12 11:00:00,26.45,26.5,26.42,26.44,319200.0,18.6782,18.7135,18.657,18.6711,319200.0
2011-04-12 11:30:00,26.45,26.59,26.43,26.56,194600.0,18.6782,18.777,18.664,18.7558,194600.0
2011-04-12 12:00:00,26.56,26.6,26.5,26.58,184800.0,18.7558,18.7841,18.7135,18.77,184800.0
2011-04-12 12:30:00,26.58,26.64,26.55,26.58,224000.0,18.77,18.8123,18.7488,18.77,224000.0
2011-04-12 13:00:00,26.58,26.63,26.55,26.63,189600.0,18.77,18.8053,18.7488,18.8053,189600.0
2011-04-12 13:30:00,26.63,26.72,26.57,26.69,215800.0,18.8053,18.8688,18.7629,18.8476,215800.0
2011-04-12 14:00:00,26.69,26.72,26.63,26.7,237600.0,18.8476,18.8688,18.8053,18.8547,237600.0
2011-04-12 14:30:00,26.7,26.7,26.57,26.58,301400.0,18.8547,18.8547,18.7629,18.77,301400.0
2011-04-12 15:00:00,26.57,26.63,26.51,26.52,422800.0,18.7629,18.8053,18.7205,18.7276,422800.0
2011-04-12 15:30:00,26.53,26.61,26.51,26.56,1098000.0,18.7347,18.7912,18.7205,18.7558,1098000.0
2011-04-13 09:30:00,26.78,26.81,26.56,26.61,441800.0,18.9112,18.9324,18.7558,18.7912,441800.0
2011-04-13 10:00:00,26.61,26.63,26.5,26.62,333400.0,18.7912,18.8053,18.7135,18.7982,333400.0
2011-04-13 10:30:00,26.63,26.67,26.48,26.49,268800.0,18.8053,18.8335,18.6994,18.7064,268800.0
2011-04-13 11:00:00,26.49,26.57,26.38,26.38,267800.0,18.7064,18.7629,18.6287,18.6287,267800.0
2011-04-13 11:30:00,26.38,26.43,26.32,26.33,272400.0,18.6287,18.664,18.5864,18.5934,272400.0
2011-04-13 12:00:00,26.34,26.43,26.33,26.41,234600.0,18.6005,18.664,18.5934,18.6499,234600.0
2011-04-13 12:30:00,26.41,26.42,26.28,26.28,281200.0,18.6499,18.657,18.5581,18.5581,281200.0
2011-04-13 13:00:00,26.28,26.35,26.27,26.3,288200.0,18.5581,18.6076,18.5511,18.5722,288200.0
2011-04-13 13:30:00,26.3,26.32,26.16,26.18,291600.0,18.5722,18.5864,18.4734,18.4875,291600.0
2011-04-13 14:00:00,26.18,26.27,26.13,26.25,397200.0,18.4875,18.5511,18.4522,18.5369,397200.0
2011-04-13 14:30:00,26.24,26.33,26.24,26.27,455800.0,18.5299,18.5934,18.5299,18.5511,455800.0
2011-04-13 15:00:00,26.28,26.38,26.26,26.29,652600.0,18.5581,18.6287,18.544,18.5652,652600.0
2011-04-13 15:30:00,26.29,26.29,26.19,26.21,832000.0,18.5652,18.5652,18.4946,18.5087,832000.0
2011-04-14 09:30:00,26.03,26.11,25.75,25.79,780600.0,18.3816,18.4381,18.1838,18.2121,780600.0
2011-04-14 10:00:00,25.79,25.94,25.71,25.93,711400.0,18.2121,18.318,18.1556,18.311,711400.0
2011-04-14 10:30:00,25.93,25.99,25.89,25.91,284200.0,18.311,18.3533,18.2827,18.2968,284200.0
2011-04-14 11:00:00,25.91,25.99,25.86,25.97,261600.0,18.2968,18.3533,18.2615,18.3392,261600.0
2011-04-14 11:30:00,25.97,26.06,25.93,26.05,263600.0,18.3392,18.4028,18.311,18.3957,263600.0
2011-04-14 12:00:00,26.04,26.1,26.0,26.06,191600.0,18.3886,18.431,18.3604,18.4028,191600.0
2011-04-14 12:30:00,26.07,26.08,26.01,26.04,198400.0,18.4098,18.4169,18.3675,18.3886,198400.0
2011-04-14 13:00:00,26.04,26.07,25.91,25.92,199800.0,18.3886,18.4098,18.2968,18.3039,199800.0
2011-04-14 13:30:00,25.93,25.95,25.87,25.89,199000.0,18.311,18.3251,18.2686,18.2827,199000.0
2011-04-14 14:00:00,25.89,25.96,25.88,25.9,236200.0,18.2827,18.3321,18.2757,18.2898,236200.0
2011-04-14 14:30:00,25.9,25.95,25.86,25.88,295000.0,18.2898,18.3251,18.2615,18.2757,295000.0
2011-04-14 15:00:00,25.88,26.02,25.88,26.02,659200.0,18.2757,18.3745,18.2757,18.3745,659200.0
2011-04-14 15:30:00,26.02,26.04,25.98,26.01,1042200.0,18.3745,18.3886,18.3463,18.3675,1042200.0
2011-04-15 09:30:00,26.15,26.19,25.83,25.9,1004600.0,18.4663,18.4946,18.2403,18.2898,1004600.0
2011-04-15 10:00:00,25.91,26.02,25.76,25.79,496600.0,18.2968,18.3745,18.1909,18.2121,496600.0
2011-04-15 10:30:00,25.79,25.89,25.75,25.84,659800.0,18.2121,18.2827,18.1838,18.2474,659800.0
2011-04-15 11:00:00,25.84,25.91,25.78,25.89,403000.0,18.2474,18.2968,18.205,18.2827,403000.0
2011-04-15 11:30:00,25.9,25.92,25.85,25.91,359400.0,18.2898,18.3039,18.2545,18.2968,359400.0
2011-04-15 12:00:00,25.9,25.99,25.89,25.92,242800.0,18.2898,18.3533,18.2827,18.3039,242800.0
2011-04-15 12:30:00,25.93,25.97,25.9,25.96,494200.0,18.311,18.3392,18.2898,18.3321,494200.0
2011-04-15 13:00:00,25.96,26.06,25.91,26.05,435600.0,18.3321,18.4028,18.2968,18.3957,435600.0
2011-04-15 13:30:00,26.04,26.11,26.02,26.04,356400.0,18.3886,18.4381,18.3745,18.3886,356400.0
2011-04-15 14:00:00,26.04,26.05,25.99,26.01,367800.0,18.3886,18.3957,18.3533,18.3675,367800.0
2011-04-15 14:30:00,26.0,26.07,26.0,26.03,343800.0,18.3604,18.4098,18.3604,18.3816,343800.0
2011-04-15 15:00:00,26.03,26.06,26.01,26.05,727400.0,18.3816,18.4028,18.3675,18.3957,727400.0
2011-04-15 15:30:00,26.05,26.13,26.01,26.13,1299200.0,18.3957,18.4522,18.3675,18.4522,1299200.0
2011-04-18 09:30:00,25.71,25.88,25.66,25.74,996200.0,18.1556,18.2757,18.1203,18.1768,996200.0
2011-04-18 10:00:00,25.74,25.85,25.63,25.81,851400.0,18.1768,18.2545,18.0991,18.2262,851400.0
2011-04-18 10:30:00,25.81,25.84,25.71,25.73,421400.0,18.2262,18.2474,18.1556,18.1697,421400.0
2011-04-18 11:00:00,25.72,25.84,25.68,25.81,409000.0,18.1627,18.2474,18.1344,18.2262,409000.0
2011-04-18 11:30:00,25.82,25.9,25.79,25.82,318800.0,18.2333,18.2898,18.2121,18.2333,318800.0
2011-04-18 12:00:00,25.83,25.83,25.78,25.81,209400.0,18.2403,18.2403,18.205,18.2262,209400.0
2011-04-18 12:30:00,25.81,25.83,25.73,25.74,288800.0,18.2262,18.2403,18.1697,18.1768,288800.0
2011-04-18 13:00:00,25.74,25.74,25.68,25.71,211600.0,18.1768,18.1768,18.1344,18.1556,211600.0
2011-04-18 13:30:00,25.71,25.8,25.7,25.8,221600.0,18.1556,18.2192,18.1485,18.2192,221600.0
2011-04-18 14:00:00,25.79,25.8,25.68,25.7,341000.0,18.2121,18.2192,18.1344,18.1485,341000.0
2011-04-18 14:30:00,25.7,25.84,25.69,25.79,379400.0,18.1485,18.2474,18.1415,18.2121,379400.0
2011-04-18 15:00:00,25.79,25.82,25.71,25.81,657000.0,18.2121,18.2333,18.1556,18.2262,657000.0
2011-04-18 15:30:00,25.81,25.86,25.78,25.79,1364800.0,18.2262,18.2615,18.205,18.2121,1364800.0
2011-04-19 09:30:00,25.88,25.91,25.79,25.84,290600.0,18.2757,18.2968,18.2121,18.2474,290600.0
2011-04-19 10:00:00,25.84,25.99,25.8,25.88,506000.0,18.2474,18.3533,18.2192,18.2757,506000.0
2011-04-19 10:30:00,25.88,25.93,25.82,25.93,294800.0,18.2757,18.311,18.2333,18.311,294800.0
2011-04-19 11:00:00,25.93,25.93,25.84,25.88,493000.0,18.311,18.311,18.2474,18.2757,493000.0
2011-04-19 11:30:00,25.87,25.89,25.84,25.86,140600.0,18.2686,18.2827,18.2474,18.2615,140600.0
2011-04-19 12:00:00,25.86,25.9,25.86,25.9,138800.0,18.2615,18.2898,18.2615,18.2898,138800.0
2011-04-19 12:30:00,25.9,25.95,25.89,25.92,266800.0,18.2898,18.3251,18.2827,18.3039,266800.0
2011-04-19 13:00:00,25.92,26.03,25.92,26.02,424800.0,18.3039,18.3816,18.3039,18.3745,424800.0
2011-04-19 13:30:00,26.02,26.05,26.0,26.04,422400.0,18.3745,18.3957,18.3604,18.3886,422400.0
2011-04-19 14:00:00,26.04,26.11,26.02,26.1,321400.0,18.3886,18.4381,18.3745,18.431,321400.0
2011-04-19 14:30:00,26.1,26.11,26.0,26.0,254200.0,18.431,18.4381,18.3604,18.3604,254200.0
2011-04-19 15:00:00,26.0,26.07,26.0,26.0,275800.0,18.3604,18.4098,18.3604,18.3604,275800.0
2011-04-19 15:30:00,26.0,26.03,26.0,26.02,696000.0,18.3604,18.3816,18.3604,18.3745,696000.0
2011-04-20 09:30:00,26.58,26.81,26.5,26.7,1027400.0,18.77,18.9324,18.7135,18.8547,1027400.0
2011-04-20 10:00:00,26.7,26.73,26.6,26.64,864000.0,18.8547,18.8759,18.7841,18.8123,864000.0
2011-04-20 10:30:00,26.64,26.75,26.61,26.75,540800.0,18.8123,18.89,18.7912,18.89,540800.0
2011-04-20 11:00:00,26.75,26.8,26.73,26.8,384600.0,18.89,18.9253,18.8759,18.9253,384600.0
2011-04-20 11:30:00,26.8,26.93,26.79,26.87,402600.0,18.9253,19.0171,18.9183,18.9748,402600.0
2011-04-20 12:00:00,26.87,26.91,26.82,26.82,369200.0,18.9748,19.003,18.9395,18.9395,369200.0
2011-04-20 12:30:00,26.82,26.97,26.7,26.73,328200.0,18.9395,19.0454,18.8547,18.8759,328200.0
2011-04-20 13:00:00,26.73,26.73,26.53,26.56,412400.0,18.8759,18.8759,18.7347,18.7558,412400.0
2011-04-20 13:30:00,26.56,26.57,26.44,26.47,562600.0,18.7558,18.7629,18.6711,18.6923,562600.0
2011-04-20 14:00:00,26.47,26.49,26.43,26.48,358800.0,18.6923,18.7064,18.664,18.6994,358800.0
2011-04-20 14:30:00,26.48,26.59,26.48,26.53,385200.0,18.6994,18.777,18.6994,18.7347,385200.0
2011-04-20 15:00:00,26.52,26.63,26.5,26.63,569400.0,18.7276,18.8053,18.7135,18.8053,569400.0
2011-04-20 15:30:00,26.63,26.7,26.59,26.63,1221600.0,18.8053,18.8547,18.777,18.8053,1221600.0
2011-04-21 09:30:00,26.7,26.73,26.44,26.48,515200.0,18.8547,18.8759,18.6711,18.6994,515200.0
2011-04-21 10:00:00,26.48,26.5,26.41,26.45,483200.0,18.6994,18.7135,18.6499,18.6782,483200.0
2011-04-21 10:30:00,26.46,26.47,26.39,26.45,235000.0,18.6852,18.6923,18.6358,18.6782,235000.0
2011-04-21 11:00:00,26.46,26.56,26.45,26.55,254800.0,18.6852,18.7558,18.6782,18.7488,254800.0
2011-04-21 11:30:00,26.56,26.72,26.56,26.72,334200.0,18.7558,18.8688,18.7558,18.8688,334200.0
2011-04-21 12:00:00,26.72,26.79,26.68,26.79,367800.0,18.8688,18.9183,18.8406,18.9183,367800.0
2011-04-21 12:30:00,26.79,26.88,26.78,26.79,459200.0,18.9183,18.9818,18.9112,18.9183,459200.0
2011-04-21 13:00:00,26.78,26.82,26.74,26.75,311800.0,18.9112,18.9395,18.883,18.89,311800.0
2011-04-21 13:30:00,26.75,26.8,26.75,26.79,186200.0,18.89,18.9253,18.89,18.9183,186200.0
2011-04-21 14:00:00,26.79,26.84,26.78,26.81,328000.0,18.9183,18.9536,18.9112,18.9324,328000.0
2011-04-21 14:30:00,26.81,26.83,26.78,26.78,321200.0,18.9324,18.9465,18.9112,18.9112,321200.0
2011-04-21 15:00:00,26.78,26.83,26.78,26.8,365000.0,18.9112,18.9465,18.9112,18.9253,365000.0
2011-04-21 15:30:00,26.8,26.85,26.79,26.83,869000.0,18.9253,18.9606,18.9183,18.9465,869000.0
2011-04-25 09:30:00,26.93,26.93,26.68,26.71,344600.0,19.0171,19.0171,18.8406,18.8618,344600.0
2011-04-25 10:00:00,26.71,26.77,26.63,26.64,266600.0,18.8618,18.9041,18.8053,18.8123,266600.0
2011-04-25 10:30:00,26.65,26.68,26.55,26.67,587600.0,18.8194,18.8406,18.7488,18.8335,587600.0
2011-04-25 11:00:00,26.67,26.68,26.55,26.56,295400.0,18.8335,18.8406,18.7488,18.7558,295400.0
2011-04-25 11:30:00,26.57,26.73,26.55,26.68,541600.0,18.7629,18.8759,18.7488,18.8406,541600.0
2011-04-25 12:00:00,26.68,26.7,26.65,26.66,140000.0,18.8406,18.8547,18.8194,18.8265,140000.0
2011-04-25 12:30:00,26.66,26.66,26.58,26.61,114000.0,18.8265,18.8265,18.77,18.7912,114000.0
2011-04-25 13:00:00,26.61,26.64,26.57,26.59,242000.0,18.7912,18.8123,18.7629,18.777,242000.0
2011-04-25 13:30:00,26.59,26.66,26.59,26.61,181600.0,18.777,18.8265,18.777,18.7912,181600.0
2011-04-25 14:00:00,26.62,26.66,26.57,26.58,209200.0,18.7982,18.8265,18.7629,18.77,209200.0
2011-04-25 14:30:00,26.58,26.63,26.56,26.59,263600.0,18.77,18.8053,18.7558,18.777,263600.0
2011-04-25 15:00:00,26.58,26.6,26.55,26.59,361600.0,18.77,18.7841,18.7488,18.777,361600.0
2011-04-25 15:30:00,26.59,26.61,26.55,26.61,1069800.0,18.777,18.7912,18.7488,18.7912,1069800.0
2011-04-26 09:30:00,26.86,26.86,26.63,26.85,391200.0,18.9677,18.9677,18.8053,18.9606,391200.0
2011-04-26 10:00:00,26.85,27.07,26.79,27.07,912000.0,18.9606,19.116,18.9183,19.116,912000.0
2011-04-26 10:30:00,27.07,27.12,26.97,27.01,379600.0,19.116,19.1513,19.0454,19.0736,379600.0
2011-04-26 11:00:00,27.01,27.04,26.93,26.99,263600.0,19.0736,19.0948,19.0171,19.0595,263600.0
2011-04-26 11:30:00,27.0,27.01,26.97,27.0,195200.0,19.0666,19.0736,19.0454,19.0666,195200.0
2011-04-26 12:00:00,26.99,27.01,26.94,26.97,158600.0,19.0595,19.0736,19.0242,19.0454,158600.0
2011-04-26 12:30:00,26.96,26.99,26.93,26.96,252800.0,19.0383,19.0595,19.0171,19.0383,252800.0
2011-04-26 13:00:00,26.96,27.0,26.93,26.95,165600.0,19.0383,19.0666,19.0171,19.0313,165600.0
2011-04-26 13:30:00,26.94,26.99,26.91,26.97,157200.0,19.0242,19.0595,19.003,19.0454,157200.0
2011-04-26 14:00:00,26.97,26.98,26.93,26.97,293400.0,19.0454,19.0524,19.0171,19.0454,293400.0
2011-04-26 14:30:00,26.97,26.98,26.88,26.93,341200.0,19.0454,19.0524,18.9818,19.0171,341200.0
2011-04-26 15:00:00,26.93,26.98,26.91,26.95,471200.0,19.0171,19.0524,19.003,19.0313,471200.0
2011-04-26 15:30:00,26.95,26.98,26.89,26.93,1034000.0,19.0313,19.0524,18.9889,19.0171,1034000.0
2011-04-27 09:30:00,27.13,27.2,26.94,27.0,592800.0,19.1584,19.2078,19.0242,19.0666,592800.0
2011-04-27 10:00:00,27.02,27.03,26.75,26.8,372400.0,19.0807,19.0877,18.89,18.9253,372400.0
2011-04-27 10:30:00,26.8,26.81,26.61,26.64,397400.0,18.9253,18.9324,18.7912,18.8123,397400.0
2011-04-27 11:00:00,26.64,26.71,26.6,26.61,331600.0,18.8123,18.8618,18.7841,18.7912,331600.0
2011-04-27 11:30:00,26.61,26.63,26.5,26.55,207200.0,18.7912,18.8053,18.7135,18.7488,207200.0
2011-04-27 12:00:00,26.55,26.58,26.5,26.51,196800.0,18.7488,18.77,18.7135,18.7205,196800.0
2011-04-27 12:30:00,26.52,26.71,26.52,26.67,298000.0,18.7276,18.8618,18.7276,18.8335,298000.0
2011-04-27 13:00:00,26.66,26.7,26.63,26.67,300600.0,18.8265,18.8547,18.8053,18.8335,300600.0
2011-04-27 13:30:00,26.66,26.85,26.63,26.85,354000.0,18.8265,18.9606,18.8053,18.9606,354000.0
2011-04-27 14:00:00,26.84,26.86,26.76,26.84,485200.0,18.9536,18.9677,18.8971,18.9536,485200.0
2011-04-27 14:30:00,26.84,26.95,26.82,26.94,412400.0,18.9536,19.0313,18.9395,19.0242,412400.0
2011-04-27 15:00:00,26.93,27.0,26.9,27.0,492000.0,19.0171,19.0666,18.9959,19.0666,492000.0
2011-04-27 15:30:00,27.0,27.23,27.0,27.14,1748400.0,19.0666,19.229,19.0666,19.1654,1748400.0
2011-04-28 09:30:00,27.49,28.2,27.48,27.9,2964400.0,19.4126,19.914,19.4055,19.7021,2964400.0
2011-04-28 10:00:00,27.92,28.33,27.92,28.3,889800.0,19.7162,20.0058,19.7162,19.9846,889800.0
2011-04-28 10:30:00,28.3,28.49,28.11,28.45,860800.0,19.9846,20.1188,19.8504,20.0905,860800.0
2011-04-28 11:00:00,28.45,28.47,28.33,28.4,554200.0,20.0905,20.1046,20.0058,20.0552,554200.0
2011-04-28 11:30:00,28.4,28.46,28.31,28.46,745800.0,20.0552,20.0976,19.9916,20.0976,745800.0
2011-04-28 12:00:00,28.46,28.55,28.43,28.55,638600.0,20.0976,20.1611,20.0764,20.1611,638600.0
2011-04-28 12:30:00,28.55,28.56,28.46,28.5,418200.0,20.1611,20.1682,20.0976,20.1258,418200.0
2011-04-28 13:00:00,28.49,28.53,28.33,28.36,503800.0,20.1188,20.147,20.0058,20.027,503800.0
2011-04-28 13:30:00,28.36,28.54,28.3,28.51,361200.0,20.027,20.1541,19.9846,20.1329,361200.0
2011-04-28 14:00:00,28.51,28.7,28.5,28.63,934400.0,20.1329,20.267,20.1258,20.2176,934400.0
2011-04-28 14:30:00,28.63,28.63,28.54,28.56,841600.0,20.2176,20.2176,20.1541,20.1682,841600.0
2011-04-28 15:00:00,28.55,28.6,28.47,28.59,857200.0,20.1611,20.1964,20.1046,20.1894,857200.0
2011-04-28 15:30:00,28.59,28.63,28.46,28.5,1968200.0,20.1894,20.2176,20.0976,20.1258,1968200.0
2011-04-29 09:30:00,28.53,28.57,28.09,28.11,739600.0,20.147,20.1752,19.8363,19.8504,739600.0
2011-04-29 10:00:00,28.11,28.28,28.07,28.22,632800.0,19.8504,19.9705,19.8222,19.9281,632800.0
2011-04-29 10:30:00,28.22,28.25,28.18,28.21,427000.0,19.9281,19.9493,19.8998,19.921,427000.0
2011-04-29 11:00:00,28.21,28.23,28.07,28.07,313200.0,19.921,19.9351,19.8222,19.8222,313200.0
2011-04-29 11:30:00,28.07,28.18,28.07,28.08,385400.0,19.8222,19.8998,19.8222,19.8292,385400.0
2011-04-29 12:00:00,28.08,28.17,28.04,28.16,276200.0,19.8292,19.8928,19.801,19.8857,276200.0
2011-04-29 12:30:00,28.17,28.28,28.17,28.23,321200.0,19.8928,19.9705,19.8928,19.9351,321200.0
2011-04-29 13:00:00,28.23,28.24,28.1,28.11,298600.0,19.9351,19.9422,19.8433,19.8504,298600.0
2011-04-29 13:30:00,28.11,28.17,28.04,28.05,420400.0,19.8504,19.8928,19.801,19.808,420400.0
2011-04-29 14:00:00,28.06,28.06,27.97,27.99,500000.0,19.8151,19.8151,19.7515,19.7657,500000.0
2011-04-29 14:30:00,27.99,28.03,27.88,27.91,767800.0,19.7657,19.7939,19.688,19.7092,767800.0
2011-04-29 15:00:00,27.92,28.0,27.92,27.98,368000.0,19.7162,19.7727,19.7162,19.7586,368000.0
2011-04-29 15:30:00,27.98,28.13,27.98,28.09,1063400.0,19.7586,19.8645,19.7586,19.8363,1063400.0
2011-05-02 09:30:00,28.27,28.33,28.15,28.15,410400.0,19.9634,20.0058,19.8787,19.8787,410400.0
2011-05-02 10:00:00,28.15,28.25,28.12,28.23,331400.0,19.8787,19.9493,19.8575,19.9351,331400.0
2011-05-02 10:30:00,28.23,28.24,28.18,28.21,214200.0,19.9351,19.9422,19.8998,19.921,214200.0
2011-05-02 11:00:00,28.21,28.24,28.1,28.11,381600.0,19.921,19.9422,19.8433,19.8504,381600.0
2011-05-02 11:30:00,28.11,28.22,28.11,28.13,464400.0,19.8504,19.9281,19.8504,19.8645,464400.0
2011-05-02 12:00:00,28.13,28.13,27.92,27.93,270800.0,19.8645,19.8645,19.7162,19.7233,270800.0
2011-05-02 12:30:00,27.93,28.0,27.88,27.98,308600.0,19.7233,19.7727,19.688,19.7586,308600.0
2011-05-02 13:00:00,27.98,28.11,27.98,28.11,307600.0,19.7586,19.8504,19.7586,19.8504,307600.0
2011-05-02 13:30:00,28.11,28.14,28.04,28.13,368200.0,19.8504,19.8716,19.801,19.8645,368200.0
2011-05-02 14:00:00,28.13,28.18,28.1,28.15,229000.0,19.8645,19.8998,19.8433,19.8787,229000.0
2011-05-02 14:30:00,28.16,28.18,28.02,28.02,216400.0,19.8857,19.8998,19.7869,19.7869,216400.0
2011-05-02 15:00:00,28.03,28.11,28.02,28.08,392200.0,19.7939,19.8504,19.7869,19.8292,392200.0
2011-05-02 15:30:00,28.08,28.09,28.0,28.08,801000.0,19.8292,19.8363,19.7727,19.8292,801000.0
2011-05-03 09:30:00,28.1,28.14,27.95,28.11,530200.0,19.8433,19.8716,19.7374,19.8504,530200.0
2011-05-03 10:00:00,28.1,28.13,27.94,28.02,262400.0,19.8433,19.8645,19.7304,19.7869,262400.0
2011-05-03 10:30:00,28.01,28.03,27.92,27.95,347400.0,19.7798,19.7939,19.7162,19.7374,347400.0
2011-05-03 11:00:00,27.95,28.1,27.95,28.06,358200.0,19.7374,19.8433,19.7374,19.8151,358200.0
2011-05-03 11:30:00,28.06,28.17,28.0,28.14,306200.0,19.8151,19.8928,19.7727,19.8716,306200.0
2011-05-03 12:00:00,28.14,28.2,28.08,28.09,333000.0,19.8716,19.914,19.8292,19.8363,333000.0
2011-05-03 12:30:00,28.1,28.13,28.03,28.03,91200.0,19.8433,19.8645,19.7939,19.7939,91200.0
2011-05-03 13:00:00,28.03,28.04,27.93,27.93,147000.0,19.7939,19.801,19.7233,19.7233,147000.0
2011-05-03 13:30:00,27.93,27.99,27.86,27.9,230600.0,19.7233,19.7657,19.6739,19.7021,230600.0
2011-05-03 14:00:00,27.9,27.98,27.82,27.97,326600.0,19.7021,19.7586,19.6456,19.7515,326600.0
2011-05-03 14:30:00,27.97,27.99,27.85,27.88,352800.0,19.7515,19.7657,19.6668,19.688,352800.0
2011-05-03 15:00:00,27.88,28.02,27.87,27.98,207400.0,19.688,19.7869,19.6809,19.7586,207400.0
2011-05-03 15:30:00,27.98,28.04,27.92,28.0,1131400.0,19.7586,19.801,19.7162,19.7727,1131400.0
2011-05-04 09:30:00,28.09,28.09,27.82,27.86,553800.0,19.8363,19.8363,19.6456,19.6739,553800.0
2011-05-04 10:00:00,27.83,27.85,27.58,27.76,505800.0,19.6527,19.6668,19.4761,19.6032,505800.0
2011-05-04 10:30:00,27.76,27.93,27.73,27.9,372000.0,19.6032,19.7233,19.5821,19.7021,372000.0
2011-05-04 11:00:00,27.9,27.97,27.81,27.92,246200.0,19.7021,19.7515,19.6386,19.7162,246200.0
2011-05-04 11:30:00,27.92,27.92,27.83,27.86,113600.0,19.7162,19.7162,19.6527,19.6739,113600.0
2011-05-04 12:00:00,27.86,27.89,27.75,27.79,246800.0,19.6739,19.6951,19.5962,19.6244,246800.0
2011-05-04 12:30:00,27.79,27.84,27.76,27.82,161000.0,19.6244,19.6597,19.6032,19.6456,161000.0
2011-05-04 13:00:00,27.82,27.89,27.8,27.85,135000.0,19.6456,19.6951,19.6315,19.6668,135000.0
2011-05-04 13:30:00,27.86,27.91,27.84,27.9,188000.0,19.6739,19.7092,19.6597,19.7021,188000.0
2011-05-04 14:00:00,27.88,27.95,27.83,27.91,286600.0,19.688,19.7374,19.6527,19.7092,286600.0
2011-05-04 14:30:00,27.91,27.93,27.82,27.84,366800.0,19.7092,19.7233,19.6456,19.6597,366800.0
2011-05-04 15:00:00,27.84,27.87,27.74,27.81,422600.0,19.6597,19.6809,19.5891,19.6386,422600.0
2011-05-04 15:30:00,27.81,27.82,27.75,27.75,899800.0,19.6386,19.6456,19.5962,19.5962,899800.0
2011-05-05 09:30:00,27.57,27.67,27.43,27.48,544600.0,19.4691,19.5397,19.3702,19.4055,544600.0
2011-05-05 10:00:00,27.49,27.5,27.38,27.4,401400.0,19.4126,19.4196,19.3349,19.349,401400.0
2011-05-05 10:30:00,27.39,27.43,27.32,27.42,241400.0,19.342,19.3702,19.2925,19.3632,241400.0
2011-05-05 11:00:00,27.42,27.59,27.4,27.57,364800.0,19.3632,19.4832,19.349,19.4691,364800.0
2011-05-05 11:30:00,27.56,27.82,27.54,27.72,153200.0,19.462,19.6456,19.4479,19.575,153200.0
2011-05-05 12:00:00,27.75,27.78,27.62,27.68,202800.0,19.5962,19.6174,19.5044,19.5468,202800.0
2011-05-05 12:30:00,27.68,27.68,27.59,27.63,113000.0,19.5468,19.5468,19.4832,19.5114,113000.0
2011-05-05 13:00:00,27.63,27.69,27.63,27.69,111000.0,19.5114,19.5538,19.5114,19.5538,111000.0
2011-05-05 13:30:00,27.68,27.71,27.63,27.68,168000.0,19.5468,19.5679,19.5114,19.5468,168000.0
2011-05-05 14:00:00,27.68,27.71,27.6,27.7,245800.0,19.5468,19.5679,19.4903,19.5609,245800.0
2011-05-05 14:30:00,27.7,27.73,27.65,27.66,366800.0,19.5609,19.5821,19.5256,19.5326,366800.0
2011-05-05 15:00:00,27.66,27.67,27.42,27.43,795200.0,19.5326,19.5397,19.3632,19.3702,795200.0
2011-05-05 15:30:00,27.43,27.65,27.43,27.59,1286800.0,19.3702,19.5256,19.3702,19.4832,1286800.0
2011-05-06 09:30:00,27.99,28.15,27.9,27.98,339200.0,19.7657,19.8787,19.7021,19.7586,339200.0
2011-05-06 10:00:00,27.98,28.0,27.77,27.98,348800.0,19.7586,19.7727,19.6103,19.7586,348800.0
2011-05-06 10:30:00,27.97,27.97,27.77,27.82,244400.0,19.7515,19.7515,19.6103,19.6456,244400.0
2011-05-06 11:00:00,27.83,27.96,27.78,27.95,354200.0,19.6527,19.7445,19.6174,19.7374,354200.0
2011-05-06 11:30:00,27.94,27.98,27.82,27.85,272000.0,19.7304,19.7586,19.6456,19.6668,272000.0
2011-05-06 12:00:00,27.86,27.9,27.72,27.8,255200.0,19.6739,19.7021,19.575,19.6315,255200.0
2011-05-06 12:30:00,27.79,27.86,27.65,27.7,198200.0,19.6244,19.6739,19.5256,19.5609,198200.0
2011-05-06 13:00:00,27.71,27.78,27.58,27.67,229000.0,19.5679,19.6174,19.4761,19.5397,229000.0
2011-05-06 13:30:00,27.66,27.71,27.55,27.58,394400.0,19.5326,19.5679,19.455,19.4761,394400.0
2011-05-06 14:00:00,27.58,27.6,27.43,27.47,401600.0,19.4761,19.4903,19.3702,19.3985,401600.0
2011-05-06 14:30:00,27.46,27.49,27.34,27.43,430000.0,19.3914,19.4126,19.3067,19.3702,430000.0
2011-05-06 15:00:00,27.43,27.52,27.41,27.48,535800.0,19.3702,19.4338,19.3561,19.4055,535800.0
2011-05-06 15:30:00,27.48,27.63,27.48,27.54,1045600.0,19.4055,19.5114,19.4055,19.4479,1045600.0
2011-05-09 09:30:00,27.47,27.61,27.28,27.29,355200.0,19.3985,19.4973,19.2643,19.2714,355200.0
2011-05-09 10:00:00,27.3,27.38,27.16,27.28,610800.0,19.2784,19.3349,19.1795,19.2643,610800.0
2011-05-09 10:30:00,27.28,27.31,27.18,27.22,285000.0,19.2643,19.2855,19.1937,19.2219,285000.0
2011-05-09 11:00:00,27.22,27.28,27.16,27.17,224400.0,19.2219,19.2643,19.1795,19.1866,224400.0
2011-05-09 11:30:00,27.17,27.25,27.1,27.22,328000.0,19.1866,19.2431,19.1372,19.2219,328000.0
2011-05-09 12:00:00,27.22,27.37,27.21,27.28,245200.0,19.2219,19.3278,19.2149,19.2643,245200.0
2011-05-09 12:30:00,27.29,27.34,27.25,27.29,263200.0,19.2714,19.3067,19.2431,19.2714,263200.0
2011-05-09 13:00:00,27.29,27.32,27.25,27.29,200000.0,19.2714,19.2925,19.2431,19.2714,200000.0
2011-05-09 13:30:00,27.29,27.33,27.25,27.29,218600.0,19.2714,19.2996,19.2431,19.2714,218600.0
2011-05-09 14:00:00,27.29,27.34,27.28,27.31,309200.0,19.2714,19.3067,19.2643,19.2855,309200.0
2011-05-09 14:30:00,27.31,27.36,27.27,27.28,436800.0,19.2855,19.3208,19.2572,19.2643,436800.0
2011-05-09 15:00:00,27.29,27.32,27.27,27.27,374200.0,19.2714,19.2925,19.2572,19.2572,374200.0
2011-05-09 15:30:00,27.28,27.45,27.27,27.35,1107200.0,19.2643,19.3843,19.2572,19.3137,1107200.0
2011-05-10 09:30:00,27.47,27.6,27.45,27.52,501600.0,19.3985,19.4903,19.3843,19.4338,501600.0
2011-05-10 10:00:00,27.52,27.55,27.41,27.43,441600.0,19.4338,19.455,19.3561,19.3702,441600.0
2011-05-10 10:30:00,27.43,27.54,27.36,27.44,739000.0,19.3702,19.4479,19.3208,19.3773,739000.0
2011-05-10 11:00:00,27.45,27.5,27.41,27.43,196000.0,19.3843,19.4196,19.3561,19.3702,196000.0
2011-05-10 11:30:00,27.43,27.5,27.42,27.45,196600.0,19.3702,19.4196,19.3632,19.3843,196600.0
2011-05-10 12:00:00,27.44,27.46,27.41,27.46,216600.0,19.3773,19.3914,19.3561,19.3914,216600.0
2011-05-10 12:30:00,27.47,27.48,27.43,27.43,246200.0,19.3985,19.4055,19.3702,19.3702,246200.0
2011-05-10 13:00:00,27.43,27.43,27.38,27.4,193600.0,19.3702,19.3702,19.3349,19.349,193600.0
2011-05-10 13:30:00,27.41,27.48,27.39,27.47,197400.0,19.3561,19.4055,19.342,19.3985,197400.0
2011-05-10 14:00:00,27.47,27.49,27.4,27.41,270400.0,19.3985,19.4126,19.349,19.3561,270400.0
2011-05-10 14:30:00,27.41,27.47,27.38,27.45,396800.0,19.3561,19.3985,19.3349,19.3843,396800.0
2011-05-10 15:00:00,27.45,27.49,27.43,27.44,491800.0,19.3843,19.4126,19.3702,19.3773,491800.0
2011-05-10 15:30:00,27.43,27.46,27.39,27.43,1144800.0,19.3702,19.3914,19.342,19.3702,1144800.0
2011-05-11 09:30:00,27.34,27.46,27.18,27.41,714200.0,19.3067,19.3914,19.1937,19.3561,714200.0
2011-05-11 10:00:00,27.4,27.45,27.32,27.43,910200.0,19.349,19.3843,19.2925,19.3702,910200.0
2011-05-11 10:30:00,27.42,27.43,27.28,27.35,788000.0,19.3632,19.3702,19.2643,19.3137,788000.0
2011-05-11 11:00:00,27.35,27.37,27.24,27.26,326600.0,19.3137,19.3278,19.236,19.2502,326600.0
2011-05-11 11:30:00,27.26,27.35,27.13,27.16,476400.0,19.2502,19.3137,19.1584,19.1795,476400.0
2011-05-11 12:00:00,27.16,27.16,26.86,26.89,740600.0,19.1795,19.1795,18.9677,18.9889,740600.0
2011-05-11 12:30:00,26.89,26.99,26.84,26.96,454800.0,18.9889,19.0595,18.9536,19.0383,454800.0
2011-05-11 13:00:00,26.96,27.02,26.92,26.92,336400.0,19.0383,19.0807,19.0101,19.0101,336400.0
2011-05-11 13:30:00,26.93,27.02,26.83,26.99,326200.0,19.0171,19.0807,18.9465,19.0595,326200.0
2011-05-11 14:00:00,26.99,27.03,26.93,26.96,314000.0,19.0595,19.0877,19.0171,19.0383,314000.0
2011-05-11 14:30:00,26.96,27.01,26.95,26.98,439200.0,19.0383,19.0736,19.0313,19.0524,439200.0
2011-05-11 15:00:00,26.98,27.02,26.95,27.0,608800.0,19.0524,19.0807,19.0313,19.0666,608800.0
2011-05-11 15:30:00,27.0,27.08,26.95,27.06,1173000.0,19.0666,19.1231,19.0313,19.1089,1173000.0
2011-05-12 09:30:00,26.91,27.1,26.91,26.95,648800.0,19.003,19.1372,19.003,19.0313,648800.0
2011-05-12 10:00:00,26.96,27.01,26.88,26.92,479600.0,19.0383,19.0736,18.9818,19.0101,479600.0
2011-05-12 10:30:00,26.92,27.0,26.9,26.95,316400.0,19.0101,19.0666,18.9959,19.0313,316400.0
2011-05-12 11:00:00,26.95,27.17,26.94,27.14,425000.0,19.0313,19.1866,19.0242,19.1654,425000.0
2011-05-12 11:30:00,27.14,27.18,27.06,27.08,321800.0,19.1654,19.1937,19.1089,19.1231,321800.0
2011-05-12 12:00:00,27.08,27.13,27.03,27.13,344000.0,19.1231,19.1584,19.0877,19.1584,344000.0
2011-05-12 12:30:00,27.13,27.26,27.13,27.24,164800.0,19.1584,19.2502,19.1584,19.236,164800.0
2011-05-12 13:00:00,27.25,27.46,27.25,27.39,262200.0,19.2431,19.3914,19.2431,19.342,262200.0
2011-05-12 13:30:00,27.39,27.41,27.32,27.37,251800.0,19.342,19.3561,19.2925,19.3278,251800.0
2011-05-12 14:00:00,27.37,27.42,27.25,27.27,281600.0,19.3278,19.3632,19.2431,19.2572,281600.0
2011-05-12 14:30:00,27.27,27.35,27.25,27.28,241800.0,19.2572,19.3137,19.2431,19.2643,241800.0
2011-05-12 15:00:00,27.28,27.35,27.25,27.32,258600.0,19.2643,19.3137,19.2431,19.2925,258600.0
2011-05-12 15:30:00,27.32,27.42,27.31,27.39,702200.0,19.2925,19.3632,19.2855,19.342,702200.0
2011-05-13 09:30:00,27.39,27.54,27.33,27.36,511200.0,19.342,19.4479,19.2996,19.3208,511200.0
2011-05-13 10:00:00,27.36,27.37,27.16,27.29,299000.0,19.3208,19.3278,19.1795,19.2714,299000.0
2011-05-13 10:30:00,27.28,27.36,27.24,27.25,213800.0,19.2643,19.3208,19.236,19.2431,213800.0
2011-05-13 11:00:00,27.25,27.25,27.07,27.08,305200.0,19.2431,19.2431,19.116,19.1231,305200.0
2011-05-13 11:30:00,27.08,27.16,27.06,27.08,216000.0,19.1231,19.1795,19.1089,19.1231,216000.0
2011-05-13 12:00:00,27.08,27.11,26.81,26.88,617400.0,19.1231,19.1442,18.9324,18.9818,617400.0
2011-05-13 12:30:00,26.88,26.97,26.86,26.93,323800.0,18.9818,19.0454,18.9677,19.0171,323800.0
2011-05-13 13:00:00,26.93,27.02,26.92,26.96,226000.0,19.0171,19.0807,19.0101,19.0383,226000.0
2011-05-13 13:30:00,26.96,26.96,26.84,26.88,265600.0,19.0383,19.0383,18.9536,18.9818,265600.0
2011-05-13 14:00:00,26.88,27.03,26.86,27.02,297800.0,18.9818,19.0877,18.9677,19.0807,297800.0
2011-05-13 14:30:00,27.01,27.06,26.97,26.97,217600.0,19.0736,19.1089,19.0454,19.0454,217600.0
2011-05-13 15:00:00,26.98,27.02,26.95,26.97,376800.0,19.0524,19.0807,19.0313,19.0454,376800.0
2011-05-13 15:30:00,26.97,27.02,26.95,27.0,796600.0,19.0454,19.0807,19.0313,19.0666,796600.0
2011-05-16 09:30:00,26.78,26.93,26.7,26.89,369400.0,19.0172,19.1237,18.9604,19.0953,369400.0
2011-05-16 10:00:00,26.89,27.09,26.87,27.0,203600.0,19.0953,19.2373,19.0811,19.1734,203600.0
2011-05-16 10:30:00,27.0,27.08,26.97,27.07,290800.0,19.1734,19.2302,19.1521,19.2231,290800.0
2011-05-16 11:00:00,27.07,27.11,27.0,27.09,325400.0,19.2231,19.2515,19.1734,19.2373,325400.0
2011-05-16 11:30:00,27.08,27.08,27.0,27.02,117400.0,19.2302,19.2302,19.1734,19.1876,117400.0
2011-05-16 12:00:00,27.02,27.05,27.0,27.03,140000.0,19.1876,19.2089,19.1734,19.1947,140000.0
2011-05-16 12:30:00,27.04,27.1,26.98,26.99,201000.0,19.2018,19.2444,19.1592,19.1663,201000.0
2011-05-16 13:00:00,26.99,27.02,26.93,27.02,184000.0,19.1663,19.1876,19.1237,19.1876,184000.0
2011-05-16 13:30:00,27.02,27.06,27.0,27.0,239600.0,19.1876,19.216,19.1734,19.1734,239600.0
2011-05-16 14:00:00,27.0,27.07,26.98,26.98,304600.0,19.1734,19.2231,19.1592,19.1592,304600.0
2011-05-16 14:30:00,26.98,27.02,26.92,26.94,360600.0,19.1592,19.1876,19.1166,19.1308,360600.0
2011-05-16 15:00:00,26.94,27.0,26.83,26.84,493400.0,19.1308,19.1734,19.0527,19.0598,493400.0
2011-05-16 15:30:00,26.84,26.86,26.7,26.78,1116600.0,19.0598,19.074,18.9604,19.0172,1116600.0
2011-05-17 09:30:00,26.57,26.84,26.54,26.81,427400.0,18.8681,19.0598,18.8468,19.0385,427400.0
2011-05-17 10:00:00,26.81,26.86,26.71,26.85,311600.0,19.0385,19.074,18.9675,19.0669,311600.0
2011-05-17 10:30:00,26.86,26.86,26.76,26.79,493400.0,19.074,19.074,19.003,19.0243,493400.0
2011-05-17 11:00:00,26.8,26.82,26.69,26.73,390000.0,19.0314,19.0456,18.9533,18.9817,390000.0
2011-05-17 11:30:00,26.74,26.76,26.62,26.72,299200.0,18.9888,19.003,18.9036,18.9746,299200.0
2011-05-17 12:00:00,26.73,26.8,26.7,26.77,178000.0,18.9817,19.0314,18.9604,19.0101,178000.0
2011-05-17 12:30:00,26.77,26.89,26.75,26.79,345000.0,19.0101,19.0953,18.9959,19.0243,345000.0
2011-05-17 13:00:00,26.78,26.86,26.76,26.86,201200.0,19.0172,19.074,19.003,19.074,201200.0
2011-05-17 13:30:00,26.85,26.93,26.82,26.87,393600.0,19.0669,19.1237,19.0456,19.0811,393600.0
2011-05-17 14:00:00,26.87,26.97,26.8,26.86,269200.0,19.0811,19.1521,19.0314,19.074,269200.0
2011-05-17 14:30:00,26.86,26.95,26.78,26.95,307800.0,19.074,19.1379,19.0172,19.1379,307800.0
2011-05-17 15:00:00,26.95,26.95,26.82,26.84,333600.0,19.1379,19.1379,19.0456,19.0598,333600.0
2011-05-17 15:30:00,26.83,26.93,26.83,26.91,731800.0,19.0527,19.1237,19.0527,19.1095,731800.0
2011-05-18 09:30:00,26.0,26.37,25.89,25.94,2702600.0,18.4633,18.726,18.3852,18.4207,2702600.0
2011-05-18 10:00:00,25.94,26.08,25.8,25.87,1494800.0,18.4207,18.5201,18.3213,18.371,1494800.0
2011-05-18 10:30:00,25.87,25.91,25.35,25.37,2736000.0,18.371,18.3994,18.0017,18.0159,2736000.0
2011-05-18 11:00:00,25.38,25.66,25.33,25.4,2428600.0,18.023,18.2218,17.9875,18.0372,2428600.0
2011-05-18 11:30:00,25.4,25.4,25.17,25.2,1928600.0,18.0372,18.0372,17.8739,17.8952,1928600.0
2011-05-18 12:00:00,25.2,25.25,25.07,25.1,1303200.0,17.8952,17.9307,17.8029,17.8242,1303200.0
2011-05-18 12:30:00,25.1,25.25,24.99,25.22,2183800.0,17.8242,17.9307,17.7461,17.9094,2183800.0
2011-05-18 13:00:00,25.22,25.56,25.21,25.3,1861200.0,17.9094,18.1508,17.9023,17.9662,1861200.0
2011-05-18 13:30:00,25.3,25.33,25.14,25.25,1609400.0,17.9662,17.9875,17.8526,17.9307,1609400.0
2011-05-18 14:00:00,25.25,25.31,24.93,25.07,2177000.0,17.9307,17.9733,17.7035,17.8029,2177000.0
2011-05-18 14:30:00,25.07,25.08,24.73,24.86,2737800.0,17.8029,17.81,17.5614,17.6537,2737800.0
2011-05-18 15:00:00,24.86,25.07,24.84,25.05,2275800.0,17.6537,17.8029,17.6395,17.7887,2275800.0
2011-05-18 15:30:00,25.05,25.27,25.0,25.24,4044400.0,17.7887,17.9449,17.7532,17.9236,4044400.0
2011-05-19 09:30:00,25.34,25.5,25.13,25.41,1533200.0,17.9946,18.1082,17.8455,18.0443,1533200.0
2011-05-19 10:00:00,25.41,25.41,25.21,25.3,1348400.0,18.0443,18.0443,17.9023,17.9662,1348400.0
2011-05-19 10:30:00,25.29,25.33,25.23,25.28,1332600.0,17.9591,17.9875,17.9165,17.952,1332600.0
2011-05-19 11:00:00,25.28,25.36,25.25,25.33,1162400.0,17.952,18.0088,17.9307,17.9875,1162400.0
2011-05-19 11:30:00,25.33,25.38,25.3,25.32,754600.0,17.9875,18.023,17.9662,17.9804,754600.0
2011-05-19 12:00:00,25.31,25.39,25.29,25.33,805400.0,17.9733,18.0301,17.9591,17.9875,805400.0
2011-05-19 12:30:00,25.33,25.35,25.27,25.28,839600.0,17.9875,18.0017,17.9449,17.952,839600.0
2011-05-19 13:00:00,25.27,25.32,25.23,25.23,1061200.0,17.9449,17.9804,17.9165,17.9165,1061200.0
2011-05-19 13:30:00,25.23,25.25,25.21,25.22,763000.0,17.9165,17.9307,17.9023,17.9094,763000.0
2011-05-19 14:00:00,25.22,25.24,25.03,25.1,923600.0,17.9094,17.9236,17.7745,17.8242,923600.0
2011-05-19 14:30:00,25.1,25.14,25.07,25.12,855200.0,17.8242,17.8526,17.8029,17.8384,855200.0
2011-05-19 15:00:00,25.12,25.18,25.09,25.15,888800.0,17.8384,17.881,17.8171,17.8597,888800.0
2011-05-19 15:30:00,25.14,25.21,25.11,25.18,1743400.0,17.8526,17.9023,17.8313,17.881,1743400.0
2011-05-20 09:30:00,25.15,25.24,24.99,25.06,1165800.0,17.8597,17.9236,17.7461,17.7958,1165800.0
2011-05-20 10:00:00,25.06,25.11,24.93,25.0,945000.0,17.7958,17.8313,17.7035,17.7532,945000.0
2011-05-20 10:30:00,25.0,25.01,24.79,24.9,1096200.0,17.7532,17.7603,17.604,17.6822,1096200.0
2011-05-20 11:00:00,24.9,25.02,24.9,24.96,678000.0,17.6822,17.7674,17.6822,17.7248,678000.0
2011-05-20 11:30:00,24.96,24.99,24.73,24.73,766800.0,17.7248,17.7461,17.5614,17.5614,766800.0
2011-05-20 12:00:00,24.72,24.91,24.72,24.89,795800.0,17.5543,17.6893,17.5543,17.675,795800.0
2011-05-20 12:30:00,24.88,24.91,24.86,24.89,415800.0,17.6679,17.6893,17.6537,17.675,415800.0
2011-05-20 13:00:00,24.88,24.93,24.88,24.92,674000.0,17.6679,17.7035,17.6679,17.6964,674000.0
2011-05-20 13:30:00,24.92,25.05,24.91,24.93,515000.0,17.6964,17.7887,17.6893,17.7035,515000.0
2011-05-20 14:00:00,24.93,24.98,24.89,24.93,799200.0,17.7035,17.739,17.675,17.7035,799200.0
2011-05-20 14:30:00,24.93,25.03,24.9,24.93,900000.0,17.7035,17.7745,17.6822,17.7035,900000.0
2011-05-20 15:00:00,24.93,24.96,24.81,24.85,1189600.0,17.7035,17.7248,17.6182,17.6466,1189600.0
2011-05-20 15:30:00,24.86,24.89,24.76,24.78,2164400.0,17.6537,17.675,17.5827,17.5969,2164400.0
2011-05-23 09:30:00,24.48,24.7,24.45,24.57,1386200.0,17.3839,17.5401,17.3626,17.4478,1386200.0
2011-05-23 10:00:00,24.57,24.58,24.45,24.53,1112800.0,17.4478,17.4549,17.3626,17.4194,1112800.0
2011-05-23 10:30:00,24.52,24.61,24.5,24.55,946400.0,17.4123,17.4762,17.3981,17.4336,946400.0
2011-05-23 11:00:00,24.54,24.56,24.42,24.46,699800.0,17.4265,17.4407,17.3413,17.3697,699800.0
2011-05-23 11:30:00,24.46,24.49,24.4,24.43,564600.0,17.3697,17.391,17.3271,17.3484,564600.0
2011-05-23 12:00:00,24.42,24.44,24.34,24.41,775800.0,17.3413,17.3555,17.2845,17.3342,775800.0
2011-05-23 12:30:00,24.42,24.45,24.4,24.42,455200.0,17.3413,17.3626,17.3271,17.3413,455200.0
2011-05-23 13:00:00,24.42,24.45,24.39,24.4,408400.0,17.3413,17.3626,17.32,17.3271,408400.0
2011-05-23 13:30:00,24.4,24.46,24.39,24.43,410800.0,17.3271,17.3697,17.32,17.3484,410800.0
2011-05-23 14:00:00,24.43,24.46,24.4,24.4,904800.0,17.3484,17.3697,17.3271,17.3271,904800.0
2011-05-23 14:30:00,24.4,24.49,24.4,24.46,710800.0,17.3271,17.391,17.3271,17.3697,710800.0
2011-05-23 15:00:00,24.45,24.48,24.41,24.43,1038800.0,17.3626,17.3839,17.3342,17.3484,1038800.0
2011-05-23 15:30:00,24.43,24.44,24.34,24.41,2234000.0,17.3484,17.3555,17.2845,17.3342,2234000.0
2011-05-24 09:30:00,24.6,24.6,24.43,24.52,667000.0,17.4691,17.4691,17.3484,17.4123,667000.0
2011-05-24 10:00:00,24.5,24.61,24.46,24.47,507000.0,17.3981,17.4762,17.3697,17.3768,507000.0
2011-05-24 10:30:00,24.47,24.5,24.42,24.47,459200.0,17.3768,17.3981,17.3413,17.3768,459200.0
2011-05-24 11:00:00,24.47,24.7,24.47,24.67,1174400.0,17.3768,17.5401,17.3768,17.5188,1174400.0
2011-05-24 11:30:00,24.67,24.67,24.55,24.6,428000.0,17.5188,17.5188,17.4336,17.4691,428000.0
2011-05-24 12:00:00,24.61,24.78,24.56,24.75,733400.0,17.4762,17.5969,17.4407,17.5756,733400.0
2011-05-24 12:30:00,24.75,24.75,24.64,24.65,350600.0,17.5756,17.5756,17.4975,17.5046,350600.0
2011-05-24 13:00:00,24.65,24.66,24.61,24.64,377600.0,17.5046,17.5117,17.4762,17.4975,377600.0
2011-05-24 13:30:00,24.64,24.75,24.6,24.75,523000.0,17.4975,17.5756,17.4691,17.5756,523000.0
2011-05-24 14:00:00,24.75,24.78,24.71,24.74,667000.0,17.5756,17.5969,17.5472,17.5685,667000.0
2011-05-24 14:30:00,24.74,24.76,24.7,24.7,478400.0,17.5685,17.5827,17.5401,17.5401,478400.0
2011-05-24 15:00:00,24.7,24.76,24.68,24.73,700600.0,17.5401,17.5827,17.5259,17.5614,700600.0
2011-05-24 15:30:00,24.73,24.73,24.61,24.62,1217400.0,17.5614,17.5614,17.4762,17.4833,1217400.0
2011-05-25 09:30:00,24.53,24.65,24.42,24.47,648800.0,17.4194,17.5046,17.3413,17.3768,648800.0
2011-05-25 10:00:00,24.46,24.49,24.41,24.43,625400.0,17.3697,17.391,17.3342,17.3484,625400.0
2011-05-25 10:30:00,24.43,24.56,24.43,24.5,444200.0,17.3484,17.4407,17.3484,17.3981,444200.0
2011-05-25 11:00:00,24.5,24.64,24.47,24.6,389200.0,17.3981,17.4975,17.3768,17.4691,389200.0
2011-05-25 11:30:00,24.6,24.75,24.6,24.71,503800.0,17.4691,17.5756,17.4691,17.5472,503800.0
2011-05-25 12:00:00,24.71,24.72,24.63,24.66,341400.0,17.5472,17.5543,17.4904,17.5117,341400.0
2011-05-25 12:30:00,24.65,24.68,24.61,24.67,227600.0,17.5046,17.5259,17.4762,17.5188,227600.0
2011-05-25 13:00:00,24.67,24.67,24.55,24.56,192600.0,17.5188,17.5188,17.4336,17.4407,192600.0
2011-05-25 13:30:00,24.55,24.64,24.53,24.61,277000.0,17.4336,17.4975,17.4194,17.4762,277000.0
2011-05-25 14:00:00,24.61,24.68,24.61,24.67,429600.0,17.4762,17.5259,17.4762,17.5188,429600.0
2011-05-25 14:30:00,24.67,24.73,24.64,24.73,468200.0,17.5188,17.5614,17.4975,17.5614,468200.0
2011-05-25 15:00:00,24.73,24.84,24.71,24.8,469200.0,17.5614,17.6395,17.5472,17.6111,469200.0
2011-05-25 15:30:00,24.79,24.79,24.64,24.66,947200.0,17.604,17.604,17.4975,17.5117,947200.0
2011-05-26 09:30:00,24.45,24.67,24.43,24.45,413200.0,17.3626,17.5188,17.3484,17.3626,413200.0
2011-05-26 10:00:00,24.46,24.55,24.43,24.51,345200.0,17.3697,17.4336,17.3484,17.4052,345200.0
2011-05-26 10:30:00,24.51,24.57,24.46,24.5,288000.0,17.4052,17.4478,17.3697,17.3981,288000.0
2011-05-26 11:00:00,24.5,24.53,24.48,24.52,471800.0,17.3981,17.4194,17.3839,17.4123,471800.0
2011-05-26 11:30:00,24.52,24.58,24.5,24.56,324000.0,17.4123,17.4549,17.3981,17.4407,324000.0
2011-05-26 12:00:00,24.56,24.59,24.52,24.59,155400.0,17.4407,17.462,17.4123,17.462,155400.0
2011-05-26 12:30:00,24.59,24.69,24.56,24.67,226400.0,17.462,17.533,17.4407,17.5188,226400.0
2011-05-26 13:00:00,24.67,24.71,24.61,24.71,259400.0,17.5188,17.5472,17.4762,17.5472,259400.0
2011-05-26 13:30:00,24.71,24.74,24.67,24.69,400400.0,17.5472,17.5685,17.5188,17.533,400400.0
2011-05-26 14:00:00,24.69,24.78,24.68,24.78,305600.0,17.533,17.5969,17.5259,17.5969,305600.0
2011-05-26 14:30:00,24.78,24.85,24.77,24.83,406600.0,17.5969,17.6466,17.5898,17.6324,406600.0
2011-05-26 15:00:00,24.82,24.84,24.73,24.84,459600.0,17.6253,17.6395,17.5614,17.6395,459600.0
2011-05-26 15:30:00,24.84,24.88,24.77,24.8,1098800.0,17.6395,17.6679,17.5898,17.6111,1098800.0
2011-05-27 09:30:00,24.39,24.43,24.07,24.09,2048200.0,17.32,17.3484,17.0927,17.1069,2048200.0
2011-05-27 10:00:00,24.09,24.09,23.82,23.98,2104000.0,17.1069,17.1069,16.9152,17.0288,2104000.0
2011-05-27 10:30:00,23.97,24.06,23.94,24.0,1425600.0,17.0217,17.0856,17.0004,17.043,1425600.0
2011-05-27 11:00:00,24.0,24.03,23.92,23.93,1152000.0,17.043,17.0643,16.9862,16.9933,1152000.0
2011-05-27 11:30:00,23.93,24.03,23.85,24.0,954600.0,16.9933,17.0643,16.9365,17.043,954600.0
2011-05-27 12:00:00,24.0,24.02,23.91,24.0,785400.0,17.043,17.0572,16.9791,17.043,785400.0
2011-05-27 12:30:00,24.01,24.02,23.97,23.97,653400.0,17.0501,17.0572,17.0217,17.0217,653400.0
2011-05-27 13:00:00,23.97,24.0,23.95,23.98,622000.0,17.0217,17.043,17.0075,17.0288,622000.0
2011-05-27 13:30:00,23.98,24.02,23.97,23.97,545200.0,17.0288,17.0572,17.0217,17.0217,545200.0
2011-05-27 14:00:00,23.97,24.03,23.92,24.0,1170400.0,17.0217,17.0643,16.9862,17.043,1170400.0
2011-05-27 14:30:00,24.0,24.05,23.99,24.0,970800.0,17.043,17.0785,17.0359,17.043,970800.0
2011-05-27 15:00:00,24.0,24.03,23.99,24.03,1178600.0,17.043,17.0643,17.0359,17.0643,1178600.0
2011-05-27 15:30:00,24.02,24.03,23.96,23.99,3775800.0,17.0572,17.0643,17.0146,17.0359,3775800.0
2011-05-31 09:30:00,24.17,24.25,23.89,23.89,1938800.0,17.1638,17.2206,16.9649,16.9649,1938800.0
2011-05-31 10:00:00,23.9,23.95,23.8,23.84,1003200.0,16.972,17.0075,16.901,16.9294,1003200.0
2011-05-31 10:30:00,23.84,23.88,23.75,23.82,918000.0,16.9294,16.9578,16.8655,16.9152,918000.0
2011-05-31 11:00:00,23.81,23.95,23.81,23.93,770600.0,16.9081,17.0075,16.9081,16.9933,770600.0
2011-05-31 11:30:00,23.93,23.97,23.88,23.89,877400.0,16.9933,17.0217,16.9578,16.9649,877400.0
2011-05-31 12:00:00,23.89,23.92,23.85,23.86,430000.0,16.9649,16.9862,16.9365,16.9436,430000.0
2011-05-31 12:30:00,23.86,23.88,23.83,23.85,371000.0,16.9436,16.9578,16.9223,16.9365,371000.0
2011-05-31 13:00:00,23.85,23.91,23.85,23.86,362200.0,16.9365,16.9791,16.9365,16.9436,362200.0
2011-05-31 13:30:00,23.86,23.92,23.85,23.88,442200.0,16.9436,16.9862,16.9365,16.9578,442200.0
2011-05-31 14:00:00,23.88,23.91,23.78,23.81,1191200.0,16.9578,16.9791,16.8868,16.9081,1191200.0
2011-05-31 14:30:00,23.82,23.82,23.78,23.79,514400.0,16.9152,16.9152,16.8868,16.8939,514400.0
2011-05-31 15:00:00,23.79,23.84,23.75,23.83,747000.0,16.8939,16.9294,16.8655,16.9223,747000.0
2011-05-31 15:30:00,23.83,23.91,23.78,23.89,2011000.0,16.9223,16.9791,16.8868,16.9649,2011000.0
2011-06-01 09:30:00,23.92,23.92,23.72,23.75,742400.0,16.9862,16.9862,16.8442,16.8655,742400.0
2011-06-01 10:00:00,23.75,23.75,23.5,23.57,1223400.0,16.8655,16.8655,16.688,16.7377,1223400.0
2011-06-01 10:30:00,23.57,23.64,23.5,23.6,660400.0,16.7377,16.7874,16.688,16.759,660400.0
2011-06-01 11:00:00,23.6,23.63,23.58,23.6,406400.0,16.759,16.7803,16.7448,16.759,406400.0
2011-06-01 11:30:00,23.6,23.61,23.52,23.55,657400.0,16.759,16.7661,16.7022,16.7235,657400.0
2011-06-01 12:00:00,23.55,23.58,23.45,23.48,643600.0,16.7235,16.7448,16.6525,16.6738,643600.0
2011-06-01 12:30:00,23.48,23.54,23.44,23.45,462000.0,16.6738,16.7164,16.6454,16.6525,462000.0
2011-06-01 13:00:00,23.45,23.46,23.36,23.42,651400.0,16.6525,16.6596,16.5886,16.6312,651400.0
2011-06-01 13:30:00,23.42,23.5,23.38,23.5,456800.0,16.6312,16.688,16.6028,16.688,456800.0
2011-06-01 14:00:00,23.5,23.51,23.42,23.43,387400.0,16.688,16.6951,16.6312,16.6383,387400.0
2011-06-01 14:30:00,23.43,23.48,23.4,23.46,559600.0,16.6383,16.6738,16.617,16.6596,559600.0
2011-06-01 15:00:00,23.46,23.49,23.4,23.42,658400.0,16.6596,16.6809,16.617,16.6312,658400.0
2011-06-01 15:30:00,23.43,23.43,23.31,23.34,1692600.0,16.6383,16.6383,16.553,16.5744,1692600.0
2011-06-02 09:30:00,23.43,23.57,23.32,23.56,828800.0,16.6383,16.7377,16.5602,16.7306,828800.0
2011-06-02 10:00:00,23.57,23.67,23.48,23.55,675600.0,16.7377,16.8087,16.6738,16.7235,675600.0
2011-06-02 10:30:00,23.55,23.55,23.44,23.48,549600.0,16.7235,16.7235,16.6454,16.6738,549600.0
2011-06-02 11:00:00,23.48,23.52,23.4,23.41,453000.0,16.6738,16.7022,16.617,16.6241,453000.0
2011-06-02 11:30:00,23.4,23.41,23.27,23.33,473200.0,16.617,16.6241,16.5246,16.5673,473200.0
2011-06-02 12:00:00,23.33,23.34,23.22,23.34,398800.0,16.5673,16.5744,16.4891,16.5744,398800.0
2011-06-02 12:30:00,23.33,23.47,23.28,23.41,317000.0,16.5673,16.6667,16.5317,16.6241,317000.0
2011-06-02 13:00:00,23.4,23.49,23.37,23.42,620800.0,16.617,16.6809,16.5957,16.6312,620800.0
2011-06-02 13:30:00,23.42,23.45,23.36,23.45,549400.0,16.6312,16.6525,16.5886,16.6525,549400.0
2011-06-02 14:00:00,23.45,23.47,23.31,23.35,521400.0,16.6525,16.6667,16.553,16.5815,521400.0
2011-06-02 14:30:00,23.35,23.41,23.34,23.4,382800.0,16.5815,16.6241,16.5744,16.617,382800.0
2011-06-02 15:00:00,23.4,23.43,23.34,23.4,1062400.0,16.617,16.6383,16.5744,16.617,1062400.0
2011-06-02 15:30:00,23.4,23.42,23.29,23.32,1977600.0,16.617,16.6312,16.5388,16.5602,1977600.0
2011-06-03 09:30:00,23.0,23.16,23.0,23.03,737200.0,16.3329,16.4465,16.3329,16.3542,737200.0
2011-06-03 10:00:00,23.04,23.18,23.02,23.17,630800.0,16.3613,16.4607,16.3471,16.4536,630800.0
2011-06-03 10:30:00,23.17,23.24,23.16,23.19,647000.0,16.4536,16.5033,16.4465,16.4678,647000.0
2011-06-03 11:00:00,23.2,23.28,23.16,23.24,567200.0,16.4749,16.5317,16.4465,16.5033,567200.0
2011-06-03 11:30:00,23.24,23.31,23.2,23.31,307400.0,16.5033,16.553,16.4749,16.553,307400.0
2011-06-03 12:00:00,23.31,23.46,23.31,23.45,695000.0,16.553,16.6596,16.553,16.6525,695000.0
2011-06-03 12:30:00,23.44,23.55,23.41,23.52,692600.0,16.6454,16.7235,16.6241,16.7022,692600.0
2011-06-03 13:00:00,23.52,23.59,23.49,23.5,546800.0,16.7022,16.7519,16.6809,16.688,546800.0
2011-06-03 13:30:00,23.5,23.5,23.37,23.38,253200.0,16.688,16.688,16.5957,16.6028,253200.0
2011-06-03 14:00:00,23.38,23.39,23.34,23.34,434600.0,16.6028,16.6099,16.5744,16.5744,434600.0
2011-06-03 14:30:00,23.35,23.38,23.29,23.29,335400.0,16.5815,16.6028,16.5388,16.5388,335400.0
2011-06-03 15:00:00,23.29,23.29,23.24,23.27,682400.0,16.5388,16.5388,16.5033,16.5246,682400.0
2011-06-03 15:30:00,23.27,23.34,23.22,23.24,1205800.0,16.5246,16.5744,16.4891,16.5033,1205800.0
2011-06-06 09:30:00,23.18,23.35,23.14,23.18,475200.0,16.4607,16.5815,16.4323,16.4607,475200.0
2011-06-06 10:00:00,23.18,23.2,23.0,23.11,648400.0,16.4607,16.4749,16.3329,16.411,648400.0
2011-06-06 10:30:00,23.11,23.16,23.03,23.05,286600.0,16.411,16.4465,16.3542,16.3684,286600.0
2011-06-06 11:00:00,23.04,23.15,23.03,23.11,486600.0,16.3613,16.4394,16.3542,16.411,486600.0
2011-06-06 11:30:00,23.11,23.14,23.09,23.11,349400.0,16.411,16.4323,16.3968,16.411,349400.0
2011-06-06 12:00:00,23.11,23.14,23.07,23.1,361600.0,16.411,16.4323,16.3826,16.4039,361600.0
2011-06-06 12:30:00,23.09,23.09,23.0,23.03,266400.0,16.3968,16.3968,16.3329,16.3542,266400.0
2011-06-06 13:00:00,23.02,23.04,23.0,23.0,275000.0,16.3471,16.3613,16.3329,16.3329,275000.0
2011-06-06 13:30:00,23.0,23.0,22.93,22.97,340000.0,16.3329,16.3329,16.2832,16.3116,340000.0
2011-06-06 14:00:00,22.97,22.98,22.93,22.95,415000.0,16.3116,16.3187,16.2832,16.2974,415000.0
2011-06-06 14:30:00,22.95,22.98,22.84,22.88,760800.0,16.2974,16.3187,16.2193,16.2477,760800.0
2011-06-06 15:00:00,22.88,22.93,22.78,22.82,636200.0,16.2477,16.2832,16.1767,16.2051,636200.0
2011-06-06 15:30:00,22.82,22.86,22.77,22.78,1732800.0,16.2051,16.2335,16.1696,16.1767,1732800.0
2011-06-07 09:30:00,22.92,22.95,22.78,22.8,1430800.0,16.2761,16.2974,16.1767,16.1909,1430800.0
2011-06-07 10:00:00,22.8,22.84,22.72,22.74,767000.0,16.1909,16.2193,16.1341,16.1483,767000.0
2011-06-07 10:30:00,22.74,22.87,22.74,22.86,791600.0,16.1483,16.2406,16.1483,16.2335,791600.0
2011-06-07 11:00:00,22.87,22.88,22.82,22.84,562000.0,16.2406,16.2477,16.2051,16.2193,562000.0
2011-06-07 11:30:00,22.84,22.86,22.78,22.81,451400.0,16.2193,16.2335,16.1767,16.198,451400.0
2011-06-07 12:00:00,22.81,22.81,22.77,22.78,430800.0,16.198,16.198,16.1696,16.1767,430800.0
2011-06-07 12:30:00,22.79,22.81,22.75,22.76,482800.0,16.1838,16.198,16.1554,16.1625,482800.0
2011-06-07 13:00:00,22.76,22.82,22.75,22.8,316000.0,16.1625,16.2051,16.1554,16.1909,316000.0
2011-06-07 13:30:00,22.8,22.81,22.77,22.79,419200.0,16.1909,16.198,16.1696,16.1838,419200.0
2011-06-07 14:00:00,22.8,22.86,22.78,22.86,616800.0,16.1909,16.2335,16.1767,16.2335,616800.0
2011-06-07 14:30:00,22.85,22.86,22.78,22.81,635200.0,16.2264,16.2335,16.1767,16.198,635200.0
2011-06-07 15:00:00,22.8,22.83,22.78,22.8,673000.0,16.1909,16.2122,16.1767,16.1909,673000.0
2011-06-07 15:30:00,22.81,22.81,22.69,22.74,2608400.0,16.198,16.198,16.1128,16.1483,2608400.0
2011-06-08 09:30:00,22.65,22.75,22.58,22.6,550600.0,16.0844,16.1554,16.0347,16.0489,550600.0
2011-06-08 10:00:00,22.6,22.73,22.57,22.61,661600.0,16.0489,16.1412,16.0276,16.056,661600.0
2011-06-08 10:30:00,22.61,22.67,22.58,22.65,653600.0,16.056,16.0986,16.0347,16.0844,653600.0
2011-06-08 11:00:00,22.65,22.73,22.61,22.64,493200.0,16.0844,16.1412,16.056,16.0773,493200.0
2011-06-08 11:30:00,22.65,22.67,22.61,22.65,722600.0,16.0844,16.0986,16.056,16.0844,722600.0
2011-06-08 12:00:00,22.65,22.66,22.57,22.59,417800.0,16.0844,16.0915,16.0276,16.0418,417800.0
2011-06-08 12:30:00,22.59,22.63,22.57,22.61,443800.0,16.0418,16.0702,16.0276,16.056,443800.0
2011-06-08 13:00:00,22.61,22.62,22.57,22.6,243400.0,16.056,16.0631,16.0276,16.0489,243400.0
2011-06-08 13:30:00,22.6,22.6,22.5,22.55,471000.0,16.0489,16.0489,15.9778,16.0134,471000.0
2011-06-08 14:00:00,22.55,22.56,22.45,22.45,660400.0,16.0134,16.0205,15.9423,15.9423,660400.0
2011-06-08 14:30:00,22.46,22.54,22.45,22.45,746400.0,15.9494,16.0063,15.9423,15.9423,746400.0
2011-06-08 15:00:00,22.45,22.46,22.39,22.44,1003400.0,15.9423,15.9494,15.8997,15.9352,1003400.0
2011-06-08 15:30:00,22.44,22.5,22.38,22.45,1943600.0,15.9352,15.9778,15.8926,15.9423,1943600.0
2011-06-09 09:30:00,22.5,22.57,22.42,22.54,524800.0,15.9778,16.0276,15.921,16.0063,524800.0
2011-06-09 10:00:00,22.53,22.65,22.53,22.61,564400.0,15.9992,16.0844,15.9992,16.056,564400.0
2011-06-09 10:30:00,22.61,22.77,22.59,22.72,410000.0,16.056,16.1696,16.0418,16.1341,410000.0
2011-06-09 11:00:00,22.73,22.73,22.65,22.7,440200.0,16.1412,16.1412,16.0844,16.1199,440200.0
2011-06-09 11:30:00,22.68,22.8,22.68,22.77,278400.0,16.1057,16.1909,16.1057,16.1696,278400.0
2011-06-09 12:00:00,22.76,22.8,22.73,22.75,229400.0,16.1625,16.1909,16.1412,16.1554,229400.0
2011-06-09 12:30:00,22.75,22.82,22.74,22.79,253000.0,16.1554,16.2051,16.1483,16.1838,253000.0
2011-06-09 13:00:00,22.79,22.82,22.76,22.78,253000.0,16.1838,16.2051,16.1625,16.1767,253000.0
2011-06-09 13:30:00,22.77,22.78,22.73,22.74,177400.0,16.1696,16.1767,16.1412,16.1483,177400.0
2011-06-09 14:00:00,22.74,22.75,22.7,22.71,340800.0,16.1483,16.1554,16.1199,16.127,340800.0
2011-06-09 14:30:00,22.71,22.72,22.69,22.72,320000.0,16.127,16.1341,16.1128,16.1341,320000.0
2011-06-09 15:00:00,22.72,22.72,22.61,22.63,394000.0,16.1341,16.1341,16.056,16.0702,394000.0
2011-06-09 15:30:00,22.63,22.65,22.52,22.58,1279200.0,16.0702,16.0844,15.992,16.0347,1279200.0
2011-06-10 09:30:00,22.52,22.55,22.26,22.3,511800.0,15.992,16.0134,15.8074,15.8358,511800.0
2011-06-10 10:00:00,22.3,22.31,22.15,22.18,512000.0,15.8358,15.8429,15.7293,15.7506,512000.0
2011-06-10 10:30:00,22.19,22.23,22.09,22.2,589000.0,15.7577,15.7861,15.6867,15.7648,589000.0
2011-06-10 11:00:00,22.2,22.32,22.15,22.29,354000.0,15.7648,15.85,15.7293,15.8287,354000.0
2011-06-10 11:30:00,22.29,22.36,22.24,22.35,483000.0,15.8287,15.8784,15.7932,15.8713,483000.0
2011-06-10 12:00:00,22.35,22.41,22.31,22.35,404200.0,15.8713,15.9139,15.8429,15.8713,404200.0
2011-06-10 12:30:00,22.35,22.38,22.32,22.34,308000.0,15.8713,15.8926,15.85,15.8642,308000.0
2011-06-10 13:00:00,22.34,22.34,22.23,22.28,228800.0,15.8642,15.8642,15.7861,15.8216,228800.0
2011-06-10 13:30:00,22.27,22.3,22.22,22.23,292800.0,15.8145,15.8358,15.779,15.7861,292800.0
2011-06-10 14:00:00,22.23,22.48,22.23,22.4,594400.0,15.7861,15.9636,15.7861,15.9068,594400.0
2011-06-10 14:30:00,22.4,22.54,22.33,22.53,323800.0,15.9068,16.0063,15.8571,15.9992,323800.0
2011-06-10 15:00:00,22.53,22.63,22.49,22.55,734600.0,15.9992,16.0702,15.9707,16.0134,734600.0
2011-06-10 15:30:00,22.55,22.57,22.42,22.43,1598200.0,16.0134,16.0276,15.921,15.9281,1598200.0
2011-06-13 09:30:00,22.47,22.65,22.45,22.56,381800.0,15.9565,16.0844,15.9423,16.0205,381800.0
2011-06-13 10:00:00,22.55,22.55,22.43,22.46,249800.0,16.0134,16.0134,15.9281,15.9494,249800.0
2011-06-13 10:30:00,22.48,22.5,22.4,22.46,305400.0,15.9636,15.9778,15.9068,15.9494,305400.0
2011-06-13 11:00:00,22.46,22.54,22.42,22.52,352000.0,15.9494,16.0063,15.921,15.992,352000.0
2011-06-13 11:30:00,22.5,22.54,22.46,22.49,331600.0,15.9778,16.0063,15.9494,15.9707,331600.0
2011-06-13 12:00:00,22.48,22.53,22.46,22.48,503200.0,15.9636,15.9992,15.9494,15.9636,503200.0
2011-06-13 12:30:00,22.48,22.56,22.44,22.47,338200.0,15.9636,16.0205,15.9352,15.9565,338200.0
2011-06-13 13:00:00,22.46,22.52,22.4,22.49,415600.0,15.9494,15.992,15.9068,15.9707,415600.0
2011-06-13 13:30:00,22.49,22.61,22.48,22.61,261000.0,15.9707,16.056,15.9636,16.056,261000.0
2011-06-13 14:00:00,22.6,22.66,22.59,22.61,227200.0,16.0489,16.0915,16.0418,16.056,227200.0
2011-06-13 14:30:00,22.6,22.7,22.6,22.6,401800.0,16.0489,16.1199,16.0489,16.0489,401800.0
2011-06-13 15:00:00,22.6,22.66,22.59,22.63,414400.0,16.0489,16.0915,16.0418,16.0702,414400.0
2011-06-13 15:30:00,22.64,22.65,22.6,22.64,1051200.0,16.0773,16.0844,16.0489,16.0773,1051200.0
2011-06-14 09:30:00,22.82,23.24,22.82,23.2,1013200.0,16.2051,16.5033,16.2051,16.4749,1013200.0
2011-06-14 10:00:00,23.2,23.31,23.18,23.3,936200.0,16.4749,16.553,16.4607,16.5459,936200.0
2011-06-14 10:30:00,23.3,23.44,23.3,23.4,897000.0,16.5459,16.6454,16.5459,16.617,897000.0
2011-06-14 11:00:00,23.39,23.39,23.23,23.23,517600.0,16.6099,16.6099,16.4962,16.4962,517600.0
2011-06-14 11:30:00,23.22,23.34,23.2,23.33,458000.0,16.4891,16.5744,16.4749,16.5673,458000.0
2011-06-14 12:00:00,23.32,23.33,23.22,23.27,303400.0,16.5602,16.5673,16.4891,16.5246,303400.0
2011-06-14 12:30:00,23.27,23.33,23.26,23.3,387600.0,16.5246,16.5673,16.5175,16.5459,387600.0
2011-06-14 13:00:00,23.31,23.31,23.25,23.25,262800.0,16.553,16.553,16.5104,16.5104,262800.0
2011-06-14 13:30:00,23.25,23.28,23.17,23.17,399800.0,16.5104,16.5317,16.4536,16.4536,399800.0
2011-06-14 14:00:00,23.18,23.25,23.14,23.25,567800.0,16.4607,16.5104,16.4323,16.5104,567800.0
2011-06-14 14:30:00,23.25,23.3,23.22,23.3,470000.0,16.5104,16.5459,16.4891,16.5459,470000.0
2011-06-14 15:00:00,23.3,23.34,23.27,23.29,897000.0,16.5459,16.5744,16.5246,16.5388,897000.0
2011-06-14 15:30:00,23.29,23.3,23.18,23.24,1631200.0,16.5388,16.5459,16.4607,16.5033,1631200.0
2011-06-15 09:30:00,23.0,23.02,22.79,22.83,664800.0,16.3329,16.3471,16.1838,16.2122,664800.0
2011-06-15 10:00:00,22.83,22.99,22.8,22.89,536000.0,16.2122,16.3258,16.1909,16.2548,536000.0
2011-06-15 10:30:00,22.89,23.0,22.85,23.0,377000.0,16.2548,16.3329,16.2264,16.3329,377000.0
2011-06-15 11:00:00,23.0,23.0,22.88,22.91,349600.0,16.3329,16.3329,16.2477,16.269,349600.0
2011-06-15 11:30:00,22.93,22.95,22.65,22.71,947200.0,16.2832,16.2974,16.0844,16.127,947200.0
2011-06-15 12:00:00,22.71,22.72,22.43,22.53,819200.0,16.127,16.1341,15.9281,15.9992,819200.0
2011-06-15 12:30:00,22.52,22.57,22.45,22.47,509600.0,15.992,16.0276,15.9423,15.9565,509600.0
2011-06-15 13:00:00,22.47,22.5,22.42,22.48,578400.0,15.9565,15.9778,15.921,15.9636,578400.0
2011-06-15 13:30:00,22.47,22.55,22.43,22.52,424200.0,15.9565,16.0134,15.9281,15.992,424200.0
2011-06-15 14:00:00,22.52,22.63,22.48,22.48,456000.0,15.992,16.0702,15.9636,15.9636,456000.0
2011-06-15 14:30:00,22.48,22.6,22.48,22.49,585800.0,15.9636,16.0489,15.9636,15.9707,585800.0
2011-06-15 15:00:00,22.49,22.61,22.46,22.56,780000.0,15.9707,16.056,15.9494,16.0205,780000.0
2011-06-15 15:30:00,22.56,22.56,22.46,22.48,1664800.0,16.0205,16.0205,15.9494,15.9636,1664800.0
2011-06-16 09:30:00,22.5,22.64,22.36,22.38,780600.0,15.9778,16.0773,15.8784,15.8926,780600.0
2011-06-16 10:00:00,22.36,22.43,22.21,22.3,902600.0,15.8784,15.9281,15.7719,15.8358,902600.0
2011-06-16 10:30:00,22.3,22.51,22.28,22.43,757000.0,15.8358,15.9849,15.8216,15.9281,757000.0
2011-06-16 11:00:00,22.42,22.45,22.31,22.41,514600.0,15.921,15.9423,15.8429,15.9139,514600.0
2011-06-16 11:30:00,22.4,22.48,22.4,22.46,332600.0,15.9068,15.9636,15.9068,15.9494,332600.0
2011-06-16 12:00:00,22.45,22.52,22.43,22.5,524800.0,15.9423,15.992,15.9281,15.9778,524800.0
2011-06-16 12:30:00,22.5,22.52,22.43,22.43,291000.0,15.9778,15.992,15.9281,15.9281,291000.0
2011-06-16 13:00:00,22.43,22.48,22.4,22.41,244600.0,15.9281,15.9636,15.9068,15.9139,244600.0
2011-06-16 13:30:00,22.42,22.43,22.27,22.28,431200.0,15.921,15.9281,15.8145,15.8216,431200.0
2011-06-16 14:00:00,22.28,22.3,22.21,22.23,626000.0,15.8216,15.8358,15.7719,15.7861,626000.0
2011-06-16 14:30:00,22.23,22.27,22.15,22.25,623200.0,15.7861,15.8145,15.7293,15.8003,623200.0
2011-06-16 15:00:00,22.25,22.36,22.25,22.32,564800.0,15.8003,15.8784,15.8003,15.85,564800.0
2011-06-16 15:30:00,22.31,22.43,22.31,22.41,1066600.0,15.8429,15.9281,15.8429,15.9139,1066600.0
2011-06-17 09:30:00,22.67,22.8,22.58,22.65,1403400.0,16.0986,16.1909,16.0347,16.0844,1403400.0
2011-06-17 10:00:00,22.64,22.74,22.52,22.56,408800.0,16.0773,16.1483,15.992,16.0205,408800.0
2011-06-17 10:30:00,22.56,22.66,22.55,22.58,371400.0,16.0205,16.0915,16.0134,16.0347,371400.0
2011-06-17 11:00:00,22.58,22.64,22.47,22.62,393200.0,16.0347,16.0773,15.9565,16.0631,393200.0
2011-06-17 11:30:00,22.63,22.63,22.57,22.59,194000.0,16.0702,16.0702,16.0276,16.0418,194000.0
2011-06-17 12:00:00,22.59,22.6,22.51,22.53,217600.0,16.0418,16.0489,15.9849,15.9992,217600.0
2011-06-17 12:30:00,22.54,22.55,22.47,22.52,210400.0,16.0063,16.0134,15.9565,15.992,210400.0
2011-06-17 13:00:00,22.52,22.52,22.43,22.46,191000.0,15.992,15.992,15.9281,15.9494,191000.0
2011-06-17 13:30:00,22.46,22.48,22.41,22.42,351000.0,15.9494,15.9636,15.9139,15.921,351000.0
2011-06-17 14:00:00,22.42,22.48,22.4,22.48,384800.0,15.921,15.9636,15.9068,15.9636,384800.0
2011-06-17 14:30:00,22.48,22.49,22.42,22.47,354000.0,15.9636,15.9707,15.921,15.9565,354000.0
2011-06-17 15:00:00,22.47,22.51,22.38,22.47,625400.0,15.9565,15.9849,15.8926,15.9565,625400.0
2011-06-17 15:30:00,22.47,22.53,22.45,22.51,1142600.0,15.9565,15.9992,15.9423,15.9849,1142600.0
2011-06-20 09:30:00,22.45,22.51,22.38,22.47,323800.0,15.9423,15.9849,15.8926,15.9565,323800.0
2011-06-20 10:00:00,22.47,22.5,22.4,22.5,288600.0,15.9565,15.9778,15.9068,15.9778,288600.0
2011-06-20 10:30:00,22.51,22.64,22.51,22.64,318800.0,15.9849,16.0773,15.9849,16.0773,318800.0
2011-06-20 11:00:00,22.64,22.72,22.61,22.71,322200.0,16.0773,16.1341,16.056,16.127,322200.0
2011-06-20 11:30:00,22.71,22.74,22.66,22.73,225200.0,16.127,16.1483,16.0915,16.1412,225200.0
2011-06-20 12:00:00,22.73,22.74,22.67,22.7,160200.0,16.1412,16.1483,16.0986,16.1199,160200.0
2011-06-20 12:30:00,22.7,22.74,22.66,22.67,133800.0,16.1199,16.1483,16.0915,16.0986,133800.0
2011-06-20 13:00:00,22.67,22.72,22.65,22.7,183200.0,16.0986,16.1341,16.0844,16.1199,183200.0
2011-06-20 13:30:00,22.71,22.71,22.61,22.61,172200.0,16.127,16.127,16.056,16.056,172200.0
2011-06-20 14:00:00,22.61,22.65,22.58,22.6,250200.0,16.056,16.0844,16.0347,16.0489,250200.0
2011-06-20 14:30:00,22.6,22.66,22.59,22.65,398200.0,16.0489,16.0915,16.0418,16.0844,398200.0
2011-06-20 15:00:00,22.65,22.65,22.55,22.6,397200.0,16.0844,16.0844,16.0134,16.0489,397200.0
2011-06-20 15:30:00,22.6,22.7,22.6,22.68,919200.0,16.0489,16.1199,16.0489,16.1057,919200.0
2011-06-21 09:30:00,22.87,22.98,22.83,22.91,383200.0,16.2406,16.3187,16.2122,16.269,383200.0
2011-06-21 10:00:00,22.91,22.93,22.73,22.82,392400.0,16.269,16.2832,16.1412,16.2051,392400.0
2011-06-21 10:30:00,22.82,23.0,22.81,22.98,519800.0,16.2051,16.3329,16.198,16.3187,519800.0
2011-06-21 11:00:00,22.98,23.12,22.97,23.08,462400.0,16.3187,16.4181,16.3116,16.3897,462400.0
2011-06-21 11:30:00,23.08,23.1,23.01,23.02,380600.0,16.3897,16.4039,16.34,16.3471,380600.0
2011-06-21 12:00:00,23.02,23.09,23.0,23.05,341600.0,16.3471,16.3968,16.3329,16.3684,341600.0
2011-06-21 12:30:00,23.04,23.05,23.0,23.03,287200.0,16.3613,16.3684,16.3329,16.3542,287200.0
2011-06-21 13:00:00,23.03,23.06,23.02,23.05,309800.0,16.3542,16.3755,16.3471,16.3684,309800.0
2011-06-21 13:30:00,23.05,23.08,23.03,23.07,224000.0,16.3684,16.3897,16.3542,16.3826,224000.0
2011-06-21 14:00:00,23.07,23.12,23.03,23.12,364600.0,16.3826,16.4181,16.3542,16.4181,364600.0
2011-06-21 14:30:00,23.11,23.18,23.1,23.12,530400.0,16.411,16.4607,16.4039,16.4181,530400.0
2011-06-21 15:00:00,23.12,23.14,23.08,23.08,512000.0,16.4181,16.4323,16.3897,16.3897,512000.0
2011-06-21 15:30:00,23.08,23.11,23.01,23.08,1240000.0,16.3897,16.411,16.34,16.3897,1240000.0
2011-06-22 09:30:00,23.03,23.04,22.92,23.0,305400.0,16.3542,16.3613,16.2761,16.3329,305400.0
2011-06-22 10:00:00,23.0,23.07,22.9,22.91,233000.0,16.3329,16.3826,16.2619,16.269,233000.0
2011-06-22 10:30:00,22.91,22.99,22.89,22.97,386200.0,16.269,16.3258,16.2548,16.3116,386200.0
2011-06-22 11:00:00,22.97,22.98,22.84,22.85,422600.0,16.3116,16.3187,16.2193,16.2264,422600.0
2011-06-22 11:30:00,22.85,22.86,22.75,22.76,321600.0,16.2264,16.2335,16.1554,16.1625,321600.0
2011-06-22 12:00:00,22.77,22.85,22.73,22.84,357800.0,16.1696,16.2264,16.1412,16.2193,357800.0
2011-06-22 12:30:00,22.84,22.88,22.77,22.82,630200.0,16.2193,16.2477,16.1696,16.2051,630200.0
2011-06-22 13:00:00,22.82,22.89,22.81,22.88,202800.0,16.2051,16.2548,16.198,16.2477,202800.0
2011-06-22 13:30:00,22.88,22.89,22.84,22.89,414600.0,16.2477,16.2548,16.2193,16.2548,414600.0
2011-06-22 14:00:00,22.89,22.89,22.81,22.81,401400.0,16.2548,16.2548,16.198,16.198,401400.0
2011-06-22 14:30:00,22.81,22.83,22.75,22.79,340800.0,16.198,16.2122,16.1554,16.1838,340800.0
2011-06-22 15:00:00,22.79,22.84,22.78,22.81,425600.0,16.1838,16.2193,16.1767,16.198,425600.0
2011-06-22 15:30:00,22.81,22.83,22.66,22.7,1557600.0,16.198,16.2122,16.0915,16.1199,1557600.0
2011-06-23 09:30:00,22.38,22.5,22.08,22.38,1265800.0,15.8926,15.9778,15.6796,15.8926,1265800.0
2011-06-23 10:00:00,22.38,22.47,22.28,22.33,915600.0,15.8926,15.9565,15.8216,15.8571,915600.0
2011-06-23 10:30:00,22.33,22.39,22.25,22.35,597200.0,15.8571,15.8997,15.8003,15.8713,597200.0
2011-06-23 11:00:00,22.34,22.4,22.29,22.34,349000.0,15.8642,15.9068,15.8287,15.8642,349000.0
2011-06-23 11:30:00,22.33,22.4,22.31,22.36,482200.0,15.8571,15.9068,15.8429,15.8784,482200.0
2011-06-23 12:00:00,22.36,22.38,22.26,22.28,326000.0,15.8784,15.8926,15.8074,15.8216,326000.0
2011-06-23 12:30:00,22.28,22.38,22.26,22.35,364400.0,15.8216,15.8926,15.8074,15.8713,364400.0
2011-06-23 13:00:00,22.36,22.48,22.35,22.45,530000.0,15.8784,15.9636,15.8713,15.9423,530000.0
2011-06-23 13:30:00,22.45,22.46,22.31,22.35,540200.0,15.9423,15.9494,15.8429,15.8713,540200.0
2011-06-23 14:00:00,22.35,22.36,22.25,22.28,457800.0,15.8713,15.8784,15.8003,15.8216,457800.0
2011-06-23 14:30:00,22.28,22.45,22.2,22.45,611200.0,15.8216,15.9423,15.7648,15.9423,611200.0
2011-06-23 15:00:00,22.45,22.54,22.36,22.46,1458000.0,15.9423,16.0063,15.8784,15.9494,1458000.0
2011-06-23 15:30:00,22.46,22.52,22.36,22.52,1866600.0,15.9494,15.992,15.8784,15.992,1866600.0
2011-06-24 09:30:00,22.52,22.59,22.35,22.56,544000.0,15.992,16.0418,15.8713,16.0205,544000.0
2011-06-24 10:00:00,22.56,22.57,22.38,22.48,1013800.0,16.0205,16.0276,15.8926,15.9636,1013800.0
2011-06-24 10:30:00,22.47,22.61,22.42,22.42,902800.0,15.9565,16.056,15.921,15.921,902800.0
2011-06-24 11:00:00,22.43,22.49,22.34,22.35,735000.0,15.9281,15.9707,15.8642,15.8713,735000.0
2011-06-24 11:30:00,22.35,22.48,22.34,22.45,441600.0,15.8713,15.9636,15.8642,15.9423,441600.0
2011-06-24 12:00:00,22.45,22.5,22.36,22.4,533800.0,15.9423,15.9778,15.8784,15.9068,533800.0
2011-06-24 12:30:00,22.4,22.47,22.35,22.39,334600.0,15.9068,15.9565,15.8713,15.8997,334600.0
2011-06-24 13:00:00,22.39,22.46,22.32,22.45,338600.0,15.8997,15.9494,15.85,15.9423,338600.0
2011-06-24 13:30:00,22.45,22.53,22.41,22.53,362000.0,15.9423,15.9992,15.9139,15.9992,362000.0
2011-06-24 14:00:00,22.52,22.53,22.44,22.53,356200.0,15.992,15.9992,15.9352,15.9992,356200.0
2011-06-24 14:30:00,22.52,22.55,22.47,22.48,437400.0,15.992,16.0134,15.9565,15.9636,437400.0
2011-06-24 15:00:00,22.48,22.5,22.43,22.46,694200.0,15.9636,15.9778,15.9281,15.9494,694200.0
2011-06-24 15:30:00,22.46,22.48,22.18,22.23,5122200.0,15.9494,15.9636,15.7506,15.7861,5122200.0
2011-06-27 09:30:00,22.23,22.46,22.16,22.45,525000.0,15.7861,15.9494,15.7364,15.9423,525000.0
2011-06-27 10:00:00,22.45,22.45,22.33,22.41,394400.0,15.9423,15.9423,15.8571,15.9139,394400.0
2011-06-27 10:30:00,22.41,22.5,22.36,22.46,501400.0,15.9139,15.9778,15.8784,15.9494,501400.0
2011-06-27 11:00:00,22.47,22.51,22.33,22.42,526000.0,15.9565,15.9849,15.8571,15.921,526000.0
2011-06-27 11:30:00,22.42,22.55,22.42,22.53,495200.0,15.921,16.0134,15.921,15.9992,495200.0
2011-06-27 12:00:00,22.53,22.55,22.51,22.52,298400.0,15.9992,16.0134,15.9849,15.992,298400.0
2011-06-27 12:30:00,22.51,22.52,22.45,22.45,163200.0,15.9849,15.992,15.9423,15.9423,163200.0
2011-06-27 13:00:00,22.45,22.49,22.43,22.45,251200.0,15.9423,15.9707,15.9281,15.9423,251200.0
2011-06-27 13:30:00,22.45,22.5,22.43,22.45,249000.0,15.9423,15.9778,15.9281,15.9423,249000.0
2011-06-27 14:00:00,22.45,22.54,22.45,22.49,326800.0,15.9423,16.0063,15.9423,15.9707,326800.0
2011-06-27 14:30:00,22.5,22.54,22.49,22.53,369400.0,15.9778,16.0063,15.9707,15.9992,369400.0
2011-06-27 15:00:00,22.53,22.57,22.52,22.52,463000.0,15.9992,16.0276,15.992,15.992,463000.0
2011-06-27 15:30:00,22.53,22.54,22.46,22.47,1269400.0,15.9992,16.0063,15.9494,15.9565,1269400.0
2011-06-28 09:30:00,22.55,22.72,22.5,22.52,415800.0,16.0134,16.1341,15.9778,15.992,415800.0
2011-06-28 10:00:00,22.52,22.55,22.49,22.53,402400.0,15.992,16.0134,15.9707,15.9992,402400.0
2011-06-28 10:30:00,22.54,22.57,22.43,22.43,479800.0,16.0063,16.0276,15.9281,15.9281,479800.0
2011-06-28 11:00:00,22.43,22.5,22.41,22.5,351200.0,15.9281,15.9778,15.9139,15.9778,351200.0
2011-06-28 11:30:00,22.5,22.51,22.47,22.49,268000.0,15.9778,15.9849,15.9565,15.9707,268000.0
2011-06-28 12:00:00,22.49,22.55,22.48,22.48,385600.0,15.9707,16.0134,15.9636,15.9636,385600.0
2011-06-28 12:30:00,22.49,22.53,22.47,22.52,230000.0,15.9707,15.9992,15.9565,15.992,230000.0
2011-06-28 13:00:00,22.52,22.56,22.47,22.48,464000.0,15.992,16.0205,15.9565,15.9636,464000.0
2011-06-28 13:30:00,22.48,22.52,22.45,22.51,692800.0,15.9636,15.992,15.9423,15.9849,692800.0
2011-06-28 14:00:00,22.5,22.55,22.48,22.55,336200.0,15.9778,16.0134,15.9636,16.0134,336200.0
2011-06-28 14:30:00,22.55,22.56,22.51,22.53,353800.0,16.0134,16.0205,15.9849,15.9992,353800.0
2011-06-28 15:00:00,22.53,22.54,22.51,22.54,340600.0,15.9992,16.0063,15.9849,16.0063,340600.0
2011-06-28 15:30:00,22.53,22.61,22.51,22.6,818600.0,15.9992,16.056,15.9849,16.0489,818600.0
2011-06-29 09:30:00,22.81,23.14,22.79,22.97,823200.0,16.198,16.4323,16.1838,16.3116,823200.0
2011-06-29 10:00:00,22.97,22.99,22.87,22.9,435000.0,16.3116,16.3258,16.2406,16.2619,435000.0
2011-06-29 10:30:00,22.89,23.0,22.88,23.0,534200.0,16.2548,16.3329,16.2477,16.3329,534200.0
2011-06-29 11:00:00,22.99,23.14,22.98,23.12,447800.0,16.3258,16.4323,16.3187,16.4181,447800.0
2011-06-29 11:30:00,23.12,23.13,23.03,23.05,403800.0,16.4181,16.4252,16.3542,16.3684,403800.0
2011-06-29 12:00:00,23.05,23.13,23.05,23.1,328800.0,16.3684,16.4252,16.3684,16.4039,328800.0
2011-06-29 12:30:00,23.1,23.1,23.03,23.05,175000.0,16.4039,16.4039,16.3542,16.3684,175000.0
2011-06-29 13:00:00,23.05,23.07,22.99,23.0,258400.0,16.3684,16.3826,16.3258,16.3329,258400.0
2011-06-29 13:30:00,23.0,23.1,22.99,23.05,464400.0,16.3329,16.4039,16.3258,16.3684,464400.0
2011-06-29 14:00:00,23.05,23.06,22.97,22.99,372000.0,16.3684,16.3755,16.3116,16.3258,372000.0
2011-06-29 14:30:00,22.99,23.0,22.96,22.98,354800.0,16.3258,16.3329,16.3045,16.3187,354800.0
2011-06-29 15:00:00,22.98,23.04,22.98,23.01,526400.0,16.3187,16.3613,16.3187,16.34,526400.0
2011-06-29 15:30:00,23.0,23.1,22.99,23.05,1183000.0,16.3329,16.4039,16.3258,16.3684,1183000.0
2011-06-30 09:30:00,23.17,23.29,23.01,23.18,393600.0,16.4536,16.5388,16.34,16.4607,393600.0
2011-06-30 10:00:00,23.18,23.32,23.14,23.31,286600.0,16.4607,16.5602,16.4323,16.553,286600.0
2011-06-30 10:30:00,23.31,23.38,23.28,23.38,399200.0,16.553,16.6028,16.5317,16.6028,399200.0
2011-06-30 11:00:00,23.38,23.45,23.36,23.45,425800.0,16.6028,16.6525,16.5886,16.6525,425800.0
2011-06-30 11:30:00,23.45,23.51,23.42,23.5,547200.0,16.6525,16.6951,16.6312,16.688,547200.0
2011-06-30 12:00:00,23.5,23.59,23.48,23.59,524200.0,16.688,16.7519,16.6738,16.7519,524200.0
2011-06-30 12:30:00,23.59,23.6,23.47,23.47,260400.0,16.7519,16.759,16.6667,16.6667,260400.0
2011-06-30 13:00:00,23.47,23.53,23.38,23.4,209600.0,16.6667,16.7093,16.6028,16.617,209600.0
2011-06-30 13:30:00,23.41,23.43,23.38,23.43,159000.0,16.6241,16.6383,16.6028,16.6383,159000.0
2011-06-30 14:00:00,23.43,23.45,23.35,23.35,208400.0,16.6383,16.6525,16.5815,16.5815,208400.0
2011-06-30 14:30:00,23.35,23.41,23.33,23.34,241800.0,16.5815,16.6241,16.5673,16.5744,241800.0
2011-06-30 15:00:00,23.34,23.34,23.28,23.31,358800.0,16.5744,16.5744,16.5317,16.553,358800.0
2011-06-30 15:30:00,23.31,23.4,23.31,23.35,1060000.0,16.553,16.617,16.553,16.5815,1060000.0
2011-07-01 09:30:00,23.39,23.48,23.29,23.46,466800.0,16.6099,16.6738,16.5388,16.6596,466800.0
2011-07-01 10:00:00,23.47,23.67,23.47,23.64,607000.0,16.6667,16.8087,16.6667,16.7874,607000.0
2011-07-01 10:30:00,23.64,23.72,23.61,23.61,495200.0,16.7874,16.8442,16.7661,16.7661,495200.0
2011-07-01 11:00:00,23.61,23.71,23.6,23.69,336000.0,16.7661,16.8371,16.759,16.8229,336000.0
2011-07-01 11:30:00,23.69,23.7,23.58,23.6,244000.0,16.8229,16.83,16.7448,16.759,244000.0
2011-07-01 12:00:00,23.6,23.64,23.57,23.61,249000.0,16.759,16.7874,16.7377,16.7661,249000.0
2011-07-01 12:30:00,23.61,23.63,23.59,23.61,160400.0,16.7661,16.7803,16.7519,16.7661,160400.0
2011-07-01 13:00:00,23.61,23.65,23.6,23.63,163400.0,16.7661,16.7945,16.759,16.7803,163400.0
2011-07-01 13:30:00,23.64,23.67,23.61,23.61,169800.0,16.7874,16.8087,16.7661,16.7661,169800.0
2011-07-01 14:00:00,23.61,23.63,23.58,23.59,241400.0,16.7661,16.7803,16.7448,16.7519,241400.0
2011-07-01 14:30:00,23.6,23.66,23.59,23.65,239800.0,16.759,16.8016,16.7519,16.7945,239800.0
2011-07-01 15:00:00,23.65,23.67,23.61,23.64,337400.0,16.7945,16.8087,16.7661,16.7874,337400.0
2011-07-01 15:30:00,23.64,23.74,23.63,23.71,816400.0,16.7874,16.8584,16.7803,16.8371,816400.0
2011-07-05 09:30:00,23.7,23.7,23.4,23.42,455000.0,16.83,16.83,16.617,16.6312,455000.0
2011-07-05 10:00:00,23.41,23.49,23.38,23.4,295400.0,16.6241,16.6809,16.6028,16.617,295400.0
2011-07-05 10:30:00,23.4,23.41,23.26,23.26,319800.0,16.617,16.6241,16.5175,16.5175,319800.0
2011-07-05 11:00:00,23.26,23.28,23.18,23.2,526800.0,16.5175,16.5317,16.4607,16.4749,526800.0
2011-07-05 11:30:00,23.2,23.24,23.18,23.23,205000.0,16.4749,16.5033,16.4607,16.4962,205000.0
2011-07-05 12:00:00,23.24,23.26,23.22,23.24,295400.0,16.5033,16.5175,16.4891,16.5033,295400.0
2011-07-05 12:30:00,23.24,23.26,23.18,23.18,461400.0,16.5033,16.5175,16.4607,16.4607,461400.0
2011-07-05 13:00:00,23.18,23.3,23.18,23.25,584600.0,16.4607,16.5459,16.4607,16.5104,584600.0
2011-07-05 13:30:00,23.25,23.28,23.23,23.25,284000.0,16.5104,16.5317,16.4962,16.5104,284000.0
2011-07-05 14:00:00,23.25,23.27,23.17,23.2,504600.0,16.5104,16.5246,16.4536,16.4749,504600.0
2011-07-05 14:30:00,23.2,23.31,23.2,23.28,359800.0,16.4749,16.553,16.4749,16.5317,359800.0
2011-07-05 15:00:00,23.28,23.32,23.24,23.31,432200.0,16.5317,16.5602,16.5033,16.553,432200.0
2011-07-05 15:30:00,23.31,23.33,23.22,23.23,987600.0,16.553,16.5673,16.4891,16.4962,987600.0
2011-07-06 09:30:00,23.13,23.19,22.98,23.0,571600.0,16.4252,16.4678,16.3187,16.3329,571600.0
2011-07-06 10:00:00,23.0,23.05,22.92,22.97,324800.0,16.3329,16.3684,16.2761,16.3116,324800.0
2011-07-06 10:30:00,22.97,23.08,22.97,23.05,536200.0,16.3116,16.3897,16.3116,16.3684,536200.0
2011-07-06 11:00:00,23.05,23.1,23.03,23.08,321600.0,16.3684,16.4039,16.3542,16.3897,321600.0
2011-07-06 11:30:00,23.09,23.23,23.08,23.17,274200.0,16.3968,16.4962,16.3897,16.4536,274200.0
2011-07-06 12:00:00,23.18,23.23,23.18,23.2,139400.0,16.4607,16.4962,16.4607,16.4749,139400.0
2011-07-06 12:30:00,23.2,23.24,23.18,23.23,149600.0,16.4749,16.5033,16.4607,16.4962,149600.0
2011-07-06 13:00:00,23.23,23.24,23.17,23.21,235000.0,16.4962,16.5033,16.4536,16.482,235000.0
2011-07-06 13:30:00,23.21,23.27,23.2,23.25,325200.0,16.482,16.5246,16.4749,16.5104,325200.0
2011-07-06 14:00:00,23.26,23.26,23.17,23.17,338200.0,16.5175,16.5175,16.4536,16.4536,338200.0
2011-07-06 14:30:00,23.17,23.18,23.14,23.14,257600.0,16.4536,16.4607,16.4323,16.4323,257600.0
2011-07-06 15:00:00,23.14,23.18,23.11,23.18,282800.0,16.4323,16.4607,16.411,16.4607,282800.0
2011-07-06 15:30:00,23.18,23.24,23.18,23.23,575800.0,16.4607,16.5033,16.4607,16.4962,575800.0
2011-07-07 09:30:00,23.48,23.62,23.41,23.57,664400.0,16.6738,16.7732,16.6241,16.7377,664400.0
2011-07-07 10:00:00,23.57,23.62,23.54,23.59,375000.0,16.7377,16.7732,16.7164,16.7519,375000.0
2011-07-07 10:30:00,23.59,23.66,23.58,23.66,373600.0,16.7519,16.8016,16.7448,16.8016,373600.0
2011-07-07 11:00:00,23.65,23.66,23.58,23.59,264400.0,16.7945,16.8016,16.7448,16.7519,264400.0
2011-07-07 11:30:00,23.59,23.59,23.5,23.56,445400.0,16.7519,16.7519,16.688,16.7306,445400.0
2011-07-07 12:00:00,23.56,23.62,23.55,23.61,356400.0,16.7306,16.7732,16.7235,16.7661,356400.0
2011-07-07 12:30:00,23.61,23.64,23.61,23.64,223800.0,16.7661,16.7874,16.7661,16.7874,223800.0
2011-07-07 13:00:00,23.63,23.67,23.6,23.67,250400.0,16.7803,16.8087,16.759,16.8087,250400.0
2011-07-07 13:30:00,23.67,23.68,23.63,23.64,169600.0,16.8087,16.8158,16.7803,16.7874,169600.0
2011-07-07 14:00:00,23.64,23.73,23.63,23.71,304000.0,16.7874,16.8513,16.7803,16.8371,304000.0
2011-07-07 14:30:00,23.72,23.72,23.68,23.71,338400.0,16.8442,16.8442,16.8158,16.8371,338400.0
2011-07-07 15:00:00,23.7,23.75,23.68,23.71,550800.0,16.83,16.8655,16.8158,16.8371,550800.0
2011-07-07 15:30:00,23.71,23.71,23.66,23.7,1342800.0,16.8371,16.8371,16.8016,16.83,1342800.0
2011-07-08 09:30:00,23.31,23.4,23.07,23.1,915800.0,16.553,16.617,16.3826,16.4039,915800.0
2011-07-08 10:00:00,23.1,23.14,22.98,23.0,1245200.0,16.4039,16.4323,16.3187,16.3329,1245200.0
2011-07-08 10:30:00,23.0,23.08,22.93,23.03,813000.0,16.3329,16.3897,16.2832,16.3542,813000.0
2011-07-08 11:00:00,23.03,23.05,22.96,23.0,324800.0,16.3542,16.3684,16.3045,16.3329,324800.0
2011-07-08 11:30:00,23.0,23.05,23.0,23.05,397000.0,16.3329,16.3684,16.3329,16.3684,397000.0
2011-07-08 12:00:00,23.05,23.11,23.0,23.02,352600.0,16.3684,16.411,16.3329,16.3471,352600.0
2011-07-08 12:30:00,23.02,23.11,23.02,23.09,130200.0,16.3471,16.411,16.3471,16.3968,130200.0
2011-07-08 13:00:00,23.09,23.11,23.07,23.11,125600.0,16.3968,16.411,16.3826,16.411,125600.0
2011-07-08 13:30:00,23.12,23.13,23.04,23.05,286400.0,16.4181,16.4252,16.3613,16.3684,286400.0
2011-07-08 14:00:00,23.06,23.08,23.03,23.08,304200.0,16.3755,16.3897,16.3542,16.3897,304200.0
2011-07-08 14:30:00,23.08,23.16,23.08,23.14,269600.0,16.3897,16.4465,16.3897,16.4323,269600.0
2011-07-08 15:00:00,23.14,23.17,23.1,23.13,394600.0,16.4323,16.4536,16.4039,16.4252,394600.0
2011-07-08 15:30:00,23.13,23.29,23.12,23.25,1086800.0,16.4252,16.5388,16.4181,16.5104,1086800.0
2011-07-11 09:30:00,22.75,22.9,22.57,22.63,785600.0,16.1554,16.2619,16.0276,16.0702,785600.0
2011-07-11 10:00:00,22.63,22.63,22.46,22.53,580400.0,16.0702,16.0702,15.9494,15.9992,580400.0
2011-07-11 10:30:00,22.52,22.55,22.43,22.43,467000.0,15.992,16.0134,15.9281,15.9281,467000.0
2011-07-11 11:00:00,22.43,22.58,22.43,22.54,272600.0,15.9281,16.0347,15.9281,16.0063,272600.0
2011-07-11 11:30:00,22.54,22.54,22.46,22.46,237600.0,16.0063,16.0063,15.9494,15.9494,237600.0
2011-07-11 12:00:00,22.46,22.5,22.45,22.48,254200.0,15.9494,15.9778,15.9423,15.9636,254200.0
2011-07-11 12:30:00,22.48,22.5,22.43,22.45,216000.0,15.9636,15.9778,15.9281,15.9423,216000.0
2011-07-11 13:00:00,22.45,22.52,22.45,22.48,409800.0,15.9423,15.992,15.9423,15.9636,409800.0
2011-07-11 13:30:00,22.48,22.5,22.45,22.49,294800.0,15.9636,15.9778,15.9423,15.9707,294800.0
2011-07-11 14:00:00,22.5,22.52,22.47,22.49,339200.0,15.9778,15.992,15.9565,15.9707,339200.0
2011-07-11 14:30:00,22.49,22.49,22.44,22.45,292000.0,15.9707,15.9707,15.9352,15.9423,292000.0
2011-07-11 15:00:00,22.45,22.45,22.36,22.4,710200.0,15.9423,15.9423,15.8784,15.9068,710200.0
2011-07-11 15:30:00,22.4,22.42,22.34,22.39,1415800.0,15.9068,15.921,15.8642,15.8997,1415800.0
2011-07-12 09:30:00,22.25,22.59,22.23,22.56,1014800.0,15.8003,16.0418,15.7861,16.0205,1014800.0
2011-07-12 10:00:00,22.56,22.63,22.5,22.57,458800.0,16.0205,16.0702,15.9778,16.0276,458800.0
2011-07-12 10:30:00,22.57,22.58,22.44,22.49,573400.0,16.0276,16.0347,15.9352,15.9707,573400.0
2011-07-12 11:00:00,22.5,22.6,22.47,22.57,353800.0,15.9778,16.0489,15.9565,16.0276,353800.0
2011-07-12 11:30:00,22.57,22.66,22.56,22.65,236200.0,16.0276,16.0915,16.0205,16.0844,236200.0
2011-07-12 12:00:00,22.65,22.72,22.64,22.68,289400.0,16.0844,16.1341,16.0773,16.1057,289400.0
2011-07-12 12:30:00,22.68,22.73,22.68,22.73,284400.0,16.1057,16.1412,16.1057,16.1412,284400.0
2011-07-12 13:00:00,22.72,22.73,22.59,22.61,579000.0,16.1341,16.1412,16.0418,16.056,579000.0
2011-07-12 13:30:00,22.61,22.64,22.59,22.61,377200.0,16.056,16.0773,16.0418,16.056,377200.0
2011-07-12 14:00:00,22.61,22.74,22.58,22.66,658400.0,16.056,16.1483,16.0347,16.0915,658400.0
2011-07-12 14:30:00,22.66,22.71,22.61,22.68,584400.0,16.0915,16.127,16.056,16.1057,584400.0
2011-07-12 15:00:00,22.68,22.7,22.58,22.61,983200.0,16.1057,16.1199,16.0347,16.056,983200.0
2011-07-12 15:30:00,22.61,22.62,22.46,22.5,1804800.0,16.056,16.0631,15.9494,15.9778,1804800.0
2011-07-13 09:30:00,22.65,22.67,22.5,22.51,526600.0,16.0844,16.0986,15.9778,15.9849,526600.0
2011-07-13 10:00:00,22.5,22.77,22.5,22.76,528600.0,15.9778,16.1696,15.9778,16.1625,528600.0
2011-07-13 10:30:00,22.76,22.93,22.75,22.89,450800.0,16.1625,16.2832,16.1554,16.2548,450800.0
2011-07-13 11:00:00,22.89,23.0,22.88,22.99,398400.0,16.2548,16.3329,16.2477,16.3258,398400.0
2011-07-13 11:30:00,22.99,22.99,22.89,22.89,378400.0,16.3258,16.3258,16.2548,16.2548,378400.0
2011-07-13 12:00:00,22.89,23.0,22.88,22.99,236800.0,16.2548,16.3329,16.2477,16.3258,236800.0
2011-07-13 12:30:00,23.0,23.0,22.93,22.97,251200.0,16.3329,16.3329,16.2832,16.3116,251200.0
2011-07-13 13:00:00,22.96,22.97,22.86,22.91,234000.0,16.3045,16.3116,16.2335,16.269,234000.0
2011-07-13 13:30:00,22.92,22.95,22.88,22.88,290600.0,16.2761,16.2974,16.2477,16.2477,290600.0
2011-07-13 14:00:00,22.88,22.92,22.8,22.83,288600.0,16.2477,16.2761,16.1909,16.2122,288600.0
2011-07-13 14:30:00,22.83,22.83,22.75,22.78,289600.0,16.2122,16.2122,16.1554,16.1767,289600.0
2011-07-13 15:00:00,22.78,22.83,22.65,22.68,612800.0,16.1767,16.2122,16.0844,16.1057,612800.0
2011-07-13 15:30:00,22.68,22.7,22.59,22.68,1308800.0,16.1057,16.1199,16.0418,16.1057,1308800.0
2011-07-14 09:30:00,22.78,22.91,22.56,22.88,553600.0,16.1767,16.269,16.0205,16.2477,553600.0
2011-07-14 10:00:00,22.88,22.92,22.82,22.9,708600.0,16.2477,16.2761,16.2051,16.2619,708600.0
2011-07-14 10:30:00,22.9,22.91,22.78,22.8,665000.0,16.2619,16.269,16.1767,16.1909,665000.0
2011-07-14 11:00:00,22.8,22.82,22.75,22.82,473000.0,16.1909,16.2051,16.1554,16.2051,473000.0
2011-07-14 11:30:00,22.82,22.82,22.75,22.78,373200.0,16.2051,16.2051,16.1554,16.1767,373200.0
2011-07-14 12:00:00,22.78,22.78,22.63,22.67,249600.0,16.1767,16.1767,16.0702,16.0986,249600.0
2011-07-14 12:30:00,22.67,22.73,22.65,22.66,269200.0,16.0986,16.1412,16.0844,16.0915,269200.0
2011-07-14 13:00:00,22.66,22.68,22.55,22.65,556400.0,16.0915,16.1057,16.0134,16.0844,556400.0
2011-07-14 13:30:00,22.65,22.79,22.61,22.72,525000.0,16.0844,16.1838,16.056,16.1341,525000.0
2011-07-14 14:00:00,22.72,22.74,22.64,22.7,325400.0,16.1341,16.1483,16.0773,16.1199,325400.0
2011-07-14 14:30:00,22.7,22.71,22.63,22.71,484400.0,16.1199,16.127,16.0702,16.127,484400.0
2011-07-14 15:00:00,22.7,22.72,22.6,22.66,553200.0,16.1199,16.1341,16.0489,16.0915,553200.0
2011-07-14 15:30:00,22.66,22.69,22.58,22.61,1412400.0,16.0915,16.1128,16.0347,16.056,1412400.0
2011-07-15 09:30:00,22.72,22.77,22.55,22.62,881000.0,16.1341,16.1696,16.0134,16.0631,881000.0
2011-07-15 10:00:00,22.61,22.72,22.5,22.53,724800.0,16.056,16.1341,15.9778,15.9992,724800.0
2011-07-15 10:30:00,22.53,22.65,22.47,22.57,646600.0,15.9992,16.0844,15.9565,16.0276,646600.0
2011-07-15 11:00:00,22.57,22.67,22.54,22.64,411000.0,16.0276,16.0986,16.0063,16.0773,411000.0
2011-07-15 11:30:00,22.64,22.66,22.6,22.61,265800.0,16.0773,16.0915,16.0489,16.056,265800.0
2011-07-15 12:00:00,22.61,22.72,22.61,22.66,379800.0,16.056,16.1341,16.056,16.0915,379800.0
2011-07-15 12:30:00,22.66,22.67,22.58,22.58,314600.0,16.0915,16.0986,16.0347,16.0347,314600.0
2011-07-15 13:00:00,22.58,22.62,22.56,22.6,240000.0,16.0347,16.0631,16.0205,16.0489,240000.0
2011-07-15 13:30:00,22.6,22.62,22.5,22.53,454800.0,16.0489,16.0631,15.9778,15.9992,454800.0
2011-07-15 14:00:00,22.53,22.55,22.48,22.5,477800.0,15.9992,16.0134,15.9636,15.9778,477800.0
2011-07-15 14:30:00,22.5,22.59,22.49,22.56,510400.0,15.9778,16.0418,15.9707,16.0205,510400.0
2011-07-15 15:00:00,22.56,22.65,22.5,22.64,493600.0,16.0205,16.0844,15.9778,16.0773,493600.0
2011-07-15 15:30:00,22.64,22.69,22.61,22.68,872000.0,16.0773,16.1128,16.056,16.1057,872000.0
2011-07-18 09:30:00,22.54,22.59,22.43,22.48,474400.0,16.0063,16.0418,15.9281,15.9636,474400.0
2011-07-18 10:00:00,22.47,22.47,22.25,22.34,628600.0,15.9565,15.9565,15.8003,15.8642,628600.0
2011-07-18 10:30:00,22.34,22.35,22.23,22.24,648800.0,15.8642,15.8713,15.7861,15.7932,648800.0
2011-07-18 11:00:00,22.24,22.27,22.18,22.22,367400.0,15.7932,15.8145,15.7506,15.779,367400.0
2011-07-18 11:30:00,22.22,22.23,22.08,22.1,551200.0,15.779,15.7861,15.6796,15.6938,551200.0
2011-07-18 12:00:00,22.1,22.2,22.08,22.18,509600.0,15.6938,15.7648,15.6796,15.7506,509600.0
2011-07-18 12:30:00,22.19,22.19,22.11,22.15,511400.0,15.7577,15.7577,15.7009,15.7293,511400.0
2011-07-18 13:00:00,22.15,22.15,22.09,22.14,247800.0,15.7293,15.7293,15.6867,15.7222,247800.0
2011-07-18 13:30:00,22.13,22.2,22.13,22.15,327600.0,15.7151,15.7648,15.7151,15.7293,327600.0
2011-07-18 14:00:00,22.15,22.15,22.08,22.09,388800.0,15.7293,15.7293,15.6796,15.6867,388800.0
2011-07-18 14:30:00,22.09,22.14,22.05,22.14,422400.0,15.6867,15.7222,15.6583,15.7222,422400.0
2011-07-18 15:00:00,22.15,22.18,22.1,22.11,506800.0,15.7293,15.7506,15.6938,15.7009,506800.0
2011-07-18 15:30:00,22.11,22.17,22.1,22.16,1249200.0,15.7009,15.7435,15.6938,15.7364,1249200.0
2011-07-19 09:30:00,22.33,22.48,22.23,22.27,439800.0,15.8571,15.9636,15.7861,15.8145,439800.0
2011-07-19 10:00:00,22.27,22.31,22.23,22.23,375800.0,15.8145,15.8429,15.7861,15.7861,375800.0
2011-07-19 10:30:00,22.23,22.28,22.2,22.25,259800.0,15.7861,15.8216,15.7648,15.8003,259800.0
2011-07-19 11:00:00,22.25,22.27,22.17,22.2,274000.0,15.8003,15.8145,15.7435,15.7648,274000.0
2011-07-19 11:30:00,22.2,22.21,22.11,22.14,352400.0,15.7648,15.7719,15.7009,15.7222,352400.0
2011-07-19 12:00:00,22.14,22.21,22.13,22.18,213400.0,15.7222,15.7719,15.7151,15.7506,213400.0
2011-07-19 12:30:00,22.18,22.23,22.16,22.21,193600.0,15.7506,15.7861,15.7364,15.7719,193600.0
2011-07-19 13:00:00,22.21,22.27,22.16,22.27,152400.0,15.7719,15.8145,15.7364,15.8145,152400.0
2011-07-19 13:30:00,22.27,22.45,22.26,22.38,384800.0,15.8145,15.9423,15.8074,15.8926,384800.0
2011-07-19 14:00:00,22.38,22.43,22.37,22.43,302200.0,15.8926,15.9281,15.8855,15.9281,302200.0
2011-07-19 14:30:00,22.43,22.54,22.42,22.5,252000.0,15.9281,16.0063,15.921,15.9778,252000.0
2011-07-19 15:00:00,22.49,22.58,22.48,22.54,444200.0,15.9707,16.0347,15.9636,16.0063,444200.0
2011-07-19 15:30:00,22.54,22.56,22.5,22.55,958600.0,16.0063,16.0205,15.9778,16.0134,958600.0
2011-07-20 09:30:00,22.61,22.61,22.36,22.44,706600.0,16.056,16.056,15.8784,15.9352,706600.0
2011-07-20 10:00:00,22.43,22.7,22.39,22.68,598800.0,15.9281,16.1199,15.8997,16.1057,598800.0
2011-07-20 10:30:00,22.68,22.74,22.62,22.74,338000.0,16.1057,16.1483,16.0631,16.1483,338000.0
2011-07-20 11:00:00,22.74,22.81,22.74,22.77,315600.0,16.1483,16.198,16.1483,16.1696,315600.0
2011-07-20 11:30:00,22.77,22.82,22.75,22.77,289800.0,16.1696,16.2051,16.1554,16.1696,289800.0
2011-07-20 12:00:00,22.77,22.77,22.68,22.71,345000.0,16.1696,16.1696,16.1057,16.127,345000.0
2011-07-20 12:30:00,22.71,22.75,22.7,22.71,338400.0,16.127,16.1554,16.1199,16.127,338400.0
2011-07-20 13:00:00,22.71,22.71,22.68,22.68,251600.0,16.127,16.127,16.1057,16.1057,251600.0
2011-07-20 13:30:00,22.68,22.73,22.66,22.72,298600.0,16.1057,16.1412,16.0915,16.1341,298600.0
2011-07-20 14:00:00,22.72,22.75,22.72,22.74,266600.0,16.1341,16.1554,16.1341,16.1483,266600.0
2011-07-20 14:30:00,22.75,22.76,22.66,22.67,366800.0,16.1554,16.1625,16.0915,16.0986,366800.0
2011-07-20 15:00:00,22.68,22.72,22.65,22.69,625400.0,16.1057,16.1341,16.0844,16.1128,625400.0
2011-07-20 15:30:00,22.68,22.74,22.64,22.68,1597400.0,16.1057,16.1483,16.0773,16.1057,1597400.0
2011-07-21 09:30:00,23.02,23.22,22.96,23.2,1118800.0,16.3471,16.4891,16.3045,16.4749,1118800.0
2011-07-21 10:00:00,23.2,23.67,23.18,23.5,1897200.0,16.4749,16.8087,16.4607,16.688,1897200.0
2011-07-21 10:30:00,23.52,23.55,23.28,23.48,1073200.0,16.7022,16.7235,16.5317,16.6738,1073200.0
2011-07-21 11:00:00,23.48,23.54,23.46,23.5,805400.0,16.6738,16.7164,16.6596,16.688,805400.0
2011-07-21 11:30:00,23.5,23.61,23.45,23.59,704200.0,16.688,16.7661,16.6525,16.7519,704200.0
2011-07-21 12:00:00,23.58,23.6,23.5,23.53,372600.0,16.7448,16.759,16.688,16.7093,372600.0
2011-07-21 12:30:00,23.53,23.75,23.52,23.65,754000.0,16.7093,16.8655,16.7022,16.7945,754000.0
2011-07-21 13:00:00,23.65,23.67,23.56,23.63,362600.0,16.7945,16.8087,16.7306,16.7803,362600.0
2011-07-21 13:30:00,23.62,23.63,23.4,23.46,434800.0,16.7732,16.7803,16.617,16.6596,434800.0
2011-07-21 14:00:00,23.46,23.51,23.44,23.47,276000.0,16.6596,16.6951,16.6454,16.6667,276000.0
2011-07-21 14:30:00,23.46,23.48,23.42,23.48,436400.0,16.6596,16.6738,16.6312,16.6738,436400.0
2011-07-21 15:00:00,23.47,23.5,23.34,23.35,873000.0,16.6667,16.688,16.5744,16.5815,873000.0
2011-07-21 15:30:00,23.35,23.36,23.25,23.31,2325400.0,16.5815,16.5886,16.5104,16.553,2325400.0
2011-07-22 09:30:00,23.41,23.41,23.09,23.18,366600.0,16.6241,16.6241,16.3968,16.4607,366600.0
2011-07-22 10:00:00,23.18,23.23,23.06,23.08,327600.0,16.4607,16.4962,16.3755,16.3897,327600.0
2011-07-22 10:30:00,23.07,23.23,23.04,23.23,449200.0,16.3826,16.4962,16.3613,16.4962,449200.0
2011-07-22 11:00:00,23.23,23.23,23.12,23.14,575600.0,16.4962,16.4962,16.4181,16.4323,575600.0
2011-07-22 11:30:00,23.14,23.17,23.11,23.16,305600.0,16.4323,16.4536,16.411,16.4465,305600.0
2011-07-22 12:00:00,23.16,23.22,23.14,23.19,225400.0,16.4465,16.4891,16.4323,16.4678,225400.0
2011-07-22 12:30:00,23.19,23.23,23.16,23.23,175200.0,16.4678,16.4962,16.4465,16.4962,175200.0
2011-07-22 13:00:00,23.23,23.25,23.2,23.23,208800.0,16.4962,16.5104,16.4749,16.4962,208800.0
2011-07-22 13:30:00,23.23,23.23,23.18,23.18,241800.0,16.4962,16.4962,16.4607,16.4607,241800.0
2011-07-22 14:00:00,23.18,23.19,23.14,23.15,245600.0,16.4607,16.4678,16.4323,16.4394,245600.0
2011-07-22 14:30:00,23.15,23.18,23.14,23.17,167200.0,16.4394,16.4607,16.4323,16.4536,167200.0
2011-07-22 15:00:00,23.18,23.19,23.1,23.1,409800.0,16.4607,16.4678,16.4039,16.4039,409800.0
2011-07-22 15:30:00,23.1,23.11,23.06,23.1,1233000.0,16.4039,16.411,16.3755,16.4039,1233000.0
2011-07-25 09:30:00,22.91,22.93,22.65,22.73,458000.0,16.269,16.2832,16.0844,16.1412,458000.0
2011-07-25 10:00:00,22.73,22.82,22.73,22.76,405000.0,16.1412,16.2051,16.1412,16.1625,405000.0
2011-07-25 10:30:00,22.77,22.84,22.73,22.79,363400.0,16.1696,16.2193,16.1412,16.1838,363400.0
2011-07-25 11:00:00,22.79,22.85,22.74,22.84,297000.0,16.1838,16.2264,16.1483,16.2193,297000.0
2011-07-25 11:30:00,22.84,22.86,22.76,22.78,157000.0,16.2193,16.2335,16.1625,16.1767,157000.0
2011-07-25 12:00:00,22.78,22.81,22.76,22.81,132800.0,16.1767,16.198,16.1625,16.198,132800.0
2011-07-25 12:30:00,22.81,22.9,22.8,22.89,185600.0,16.198,16.2619,16.1909,16.2548,185600.0
2011-07-25 13:00:00,22.89,22.95,22.89,22.91,249000.0,16.2548,16.2974,16.2548,16.269,249000.0
2011-07-25 13:30:00,22.91,22.93,22.9,22.91,198800.0,16.269,16.2832,16.2619,16.269,198800.0
2011-07-25 14:00:00,22.91,22.99,22.91,22.97,310600.0,16.269,16.3258,16.269,16.3116,310600.0
2011-07-25 14:30:00,22.97,22.97,22.91,22.93,411000.0,16.3116,16.3116,16.269,16.2832,411000.0
2011-07-25 15:00:00,22.93,22.94,22.89,22.93,395600.0,16.2832,16.2903,16.2548,16.2832,395600.0
2011-07-25 15:30:00,22.93,22.95,22.85,22.86,853600.0,16.2832,16.2974,16.2264,16.2335,853600.0
2011-07-26 09:30:00,22.81,22.89,22.69,22.69,469000.0,16.198,16.2548,16.1128,16.1128,469000.0
2011-07-26 10:00:00,22.7,22.77,22.66,22.71,409600.0,16.1199,16.1696,16.0915,16.127,409600.0
2011-07-26 10:30:00,22.71,22.9,22.68,22.86,435800.0,16.127,16.2619,16.1057,16.2335,435800.0
2011-07-26 11:00:00,22.86,22.92,22.84,22.86,226400.0,16.2335,16.2761,16.2193,16.2335,226400.0
2011-07-26 11:30:00,22.86,22.88,22.83,22.86,264400.0,16.2335,16.2477,16.2122,16.2335,264400.0
2011-07-26 12:00:00,22.87,22.93,22.84,22.89,175200.0,16.2406,16.2832,16.2193,16.2548,175200.0
2011-07-26 12:30:00,22.89,22.89,22.82,22.83,227600.0,16.2548,16.2548,16.2051,16.2122,227600.0
2011-07-26 13:00:00,22.83,22.84,22.77,22.79,216600.0,16.2122,16.2193,16.1696,16.1838,216600.0
2011-07-26 13:30:00,22.78,22.8,22.74,22.79,268000.0,16.1767,16.1909,16.1483,16.1838,268000.0
2011-07-26 14:00:00,22.79,22.83,22.79,22.8,549600.0,16.1838,16.2122,16.1838,16.1909,549600.0
2011-07-26 14:30:00,22.8,22.81,22.73,22.73,409000.0,16.1909,16.198,16.1412,16.1412,409000.0
2011-07-26 15:00:00,22.73,22.75,22.7,22.71,336800.0,16.1412,16.1554,16.1199,16.127,336800.0
2011-07-26 15:30:00,22.71,22.72,22.61,22.67,1104800.0,16.127,16.1341,16.056,16.0986,1104800.0
2011-07-27 09:30:00,22.56,22.63,22.41,22.42,403200.0,16.0205,16.0702,15.9139,15.921,403200.0
2011-07-27 10:00:00,22.41,22.43,22.22,22.23,637600.0,15.9139,15.9281,15.779,15.7861,637600.0
2011-07-27 10:30:00,22.23,22.33,22.23,22.28,1021600.0,15.7861,15.8571,15.7861,15.8216,1021600.0
2011-07-27 11:00:00,22.28,22.33,22.25,22.32,430800.0,15.8216,15.8571,15.8003,15.85,430800.0
2011-07-27 11:30:00,22.33,22.39,22.22,22.24,499000.0,15.8571,15.8997,15.779,15.7932,499000.0
2011-07-27 12:00:00,22.24,22.25,22.16,22.19,370200.0,15.7932,15.8003,15.7364,15.7577,370200.0
2011-07-27 12:30:00,22.2,22.23,22.17,22.18,179400.0,15.7648,15.7861,15.7435,15.7506,179400.0
2011-07-27 13:00:00,22.18,22.22,22.16,22.18,357000.0,15.7506,15.779,15.7364,15.7506,357000.0
2011-07-27 13:30:00,22.18,22.21,22.16,22.18,488600.0,15.7506,15.7719,15.7364,15.7506,488600.0
2011-07-27 14:00:00,22.17,22.19,22.07,22.09,715000.0,15.7435,15.7577,15.6725,15.6867,715000.0
2011-07-27 14:30:00,22.09,22.12,22.03,22.1,623000.0,15.6867,15.708,15.6441,15.6938,623000.0
2011-07-27 15:00:00,22.1,22.14,22.05,22.14,694200.0,15.6938,15.7222,15.6583,15.7222,694200.0
2011-07-27 15:30:00,22.13,22.18,22.07,22.08,1628600.0,15.7151,15.7506,15.6725,15.6796,1628600.0
2011-07-28 09:30:00,23.08,23.42,23.0,23.14,1713200.0,16.3897,16.6312,16.3329,16.4323,1713200.0
2011-07-28 10:00:00,23.14,23.36,23.11,23.34,906400.0,16.4323,16.5886,16.411,16.5744,906400.0
2011-07-28 10:30:00,23.34,23.49,23.29,23.49,1142600.0,16.5744,16.6809,16.5388,16.6809,1142600.0
2011-07-28 11:00:00,23.49,23.69,23.42,23.57,1214800.0,16.6809,16.8229,16.6312,16.7377,1214800.0
2011-07-28 11:30:00,23.57,23.57,23.48,23.5,546200.0,16.7377,16.7377,16.6738,16.688,546200.0
2011-07-28 12:00:00,23.5,23.53,23.32,23.4,684000.0,16.688,16.7093,16.5602,16.617,684000.0
2011-07-28 12:30:00,23.39,23.43,23.27,23.37,420800.0,16.6099,16.6383,16.5246,16.5957,420800.0
2011-07-28 13:00:00,23.36,23.36,23.2,23.27,435400.0,16.5886,16.5886,16.4749,16.5246,435400.0
2011-07-28 13:30:00,23.27,23.44,23.25,23.42,549000.0,16.5246,16.6454,16.5104,16.6312,549000.0
2011-07-28 14:00:00,23.41,23.43,23.25,23.26,461000.0,16.6241,16.6383,16.5104,16.5175,461000.0
2011-07-28 14:30:00,23.25,23.41,23.22,23.36,597200.0,16.5104,16.6241,16.4891,16.5886,597200.0
2011-07-28 15:00:00,23.36,23.36,23.02,23.02,1051200.0,16.5886,16.5886,16.3471,16.3471,1051200.0
2011-07-28 15:30:00,23.02,23.05,22.91,22.99,2539400.0,16.3471,16.3684,16.269,16.3258,2539400.0
2011-07-29 09:30:00,22.76,22.97,22.75,22.83,1051200.0,16.1625,16.3116,16.1554,16.2122,1051200.0
2011-07-29 10:00:00,22.83,23.0,22.75,23.0,838400.0,16.2122,16.3329,16.1554,16.3329,838400.0
2011-07-29 10:30:00,22.99,23.05,22.8,23.04,834200.0,16.3258,16.3684,16.1909,16.3613,834200.0
2011-07-29 11:00:00,23.04,23.16,22.85,23.03,655400.0,16.3613,16.4465,16.2264,16.3542,655400.0
2011-07-29 11:30:00,23.03,23.09,23.0,23.05,439000.0,16.3542,16.3968,16.3329,16.3684,439000.0
2011-07-29 12:00:00,23.05,23.06,23.0,23.04,657400.0,16.3684,16.3755,16.3329,16.3613,657400.0
2011-07-29 12:30:00,23.04,23.06,22.99,23.0,395200.0,16.3613,16.3755,16.3258,16.3329,395200.0
2011-07-29 13:00:00,23.0,23.05,22.96,23.02,256200.0,16.3329,16.3684,16.3045,16.3471,256200.0
2011-07-29 13:30:00,23.02,23.11,23.0,23.08,324200.0,16.3471,16.411,16.3329,16.3897,324200.0
2011-07-29 14:00:00,23.08,23.13,23.05,23.08,323800.0,16.3897,16.4252,16.3684,16.3897,323800.0
2011-07-29 14:30:00,23.08,23.2,23.07,23.16,731200.0,16.3897,16.4749,16.3826,16.4465,731200.0
2011-07-29 15:00:00,23.16,23.17,23.07,23.1,665600.0,16.4465,16.4536,16.3826,16.4039,665600.0
2011-07-29 15:30:00,23.09,23.11,23.0,23.03,1482400.0,16.3968,16.411,16.3329,16.3542,1482400.0
2011-08-01 09:30:00,23.4,23.45,23.1,23.11,917600.0,16.617,16.6525,16.4039,16.411,917600.0
2011-08-01 10:00:00,23.11,23.11,22.65,22.76,1029200.0,16.411,16.411,16.0844,16.1625,1029200.0
2011-08-01 10:30:00,22.76,22.89,22.75,22.82,387400.0,16.1625,16.2548,16.1554,16.2051,387400.0
2011-08-01 11:00:00,22.81,22.82,22.72,22.81,452800.0,16.198,16.2051,16.1341,16.198,452800.0
2011-08-01 11:30:00,22.82,22.82,22.65,22.68,378200.0,16.2051,16.2051,16.0844,16.1057,378200.0
2011-08-01 12:00:00,22.68,22.75,22.66,22.73,362400.0,16.1057,16.1554,16.0915,16.1412,362400.0
2011-08-01 12:30:00,22.73,22.75,22.69,22.73,136600.0,16.1412,16.1554,16.1128,16.1412,136600.0
2011-08-01 13:00:00,22.74,22.75,22.65,22.66,209800.0,16.1483,16.1554,16.0844,16.0915,209800.0
2011-08-01 13:30:00,22.66,22.72,22.65,22.71,247000.0,16.0915,16.1341,16.0844,16.127,247000.0
2011-08-01 14:00:00,22.71,22.71,22.61,22.67,309600.0,16.127,16.127,16.056,16.0986,309600.0
2011-08-01 14:30:00,22.66,22.82,22.64,22.81,264000.0,16.0915,16.2051,16.0773,16.198,264000.0
2011-08-01 15:00:00,22.81,22.92,22.8,22.88,507600.0,16.198,16.2761,16.1909,16.2477,507600.0
2011-08-01 15:30:00,22.88,22.9,22.78,22.84,1513400.0,16.2477,16.2619,16.1767,16.2193,1513400.0
2011-08-02 09:30:00,22.63,22.75,22.49,22.54,588400.0,16.0702,16.1554,15.9707,16.0063,588400.0
2011-08-02 10:00:00,22.54,22.65,22.5,22.62,619000.0,16.0063,16.0844,15.9778,16.0631,619000.0
2011-08-02 10:30:00,22.61,22.66,22.49,22.5,537000.0,16.056,16.0915,15.9707,15.9778,537000.0
2011-08-02 11:00:00,22.51,22.56,22.42,22.45,576000.0,15.9849,16.0205,15.921,15.9423,576000.0
2011-08-02 11:30:00,22.45,22.49,22.42,22.46,321400.0,15.9423,15.9707,15.921,15.9494,321400.0
2011-08-02 12:00:00,22.47,22.59,22.43,22.57,332200.0,15.9565,16.0418,15.9281,16.0276,332200.0
2011-08-02 12:30:00,22.57,22.58,22.36,22.41,649000.0,16.0276,16.0347,15.8784,15.9139,649000.0
2011-08-02 13:00:00,22.41,22.6,22.41,22.54,430800.0,15.9139,16.0489,15.9139,16.0063,430800.0
2011-08-02 13:30:00,22.54,22.56,22.36,22.41,483200.0,16.0063,16.0205,15.8784,15.9139,483200.0
2011-08-02 14:00:00,22.41,22.51,22.36,22.46,513400.0,15.9139,15.9849,15.8784,15.9494,513400.0
2011-08-02 14:30:00,22.46,22.5,22.39,22.5,431200.0,15.9494,15.9778,15.8997,15.9778,431200.0
2011-08-02 15:00:00,22.5,22.53,22.43,22.46,872400.0,15.9778,15.9992,15.9281,15.9494,872400.0
2011-08-02 15:30:00,22.46,22.52,22.28,22.28,2389200.0,15.9494,15.992,15.8216,15.8216,2389200.0
2011-08-03 09:30:00,22.31,22.49,22.2,22.26,665800.0,15.8429,15.9707,15.7648,15.8074,665800.0
2011-08-03 10:00:00,22.25,22.35,22.01,22.07,853800.0,15.8003,15.8713,15.6299,15.6725,853800.0
2011-08-03 10:30:00,22.06,22.15,21.8,22.12,1387800.0,15.6654,15.7293,15.4808,15.708,1387800.0
2011-08-03 11:00:00,22.11,22.26,22.07,22.12,764000.0,15.7009,15.8074,15.6725,15.708,764000.0
2011-08-03 11:30:00,22.13,22.16,22.0,22.12,543800.0,15.7151,15.7364,15.6228,15.708,543800.0
2011-08-03 12:00:00,22.13,22.13,22.04,22.1,493000.0,15.7151,15.7151,15.6512,15.6938,493000.0
2011-08-03 12:30:00,22.1,22.18,22.09,22.15,410800.0,15.6938,15.7506,15.6867,15.7293,410800.0
2011-08-03 13:00:00,22.16,22.2,22.1,22.2,322200.0,15.7364,15.7648,15.6938,15.7648,322200.0
2011-08-03 13:30:00,22.2,22.47,22.18,22.33,510800.0,15.7648,15.9565,15.7506,15.8571,510800.0
2011-08-03 14:00:00,22.33,22.44,22.25,22.28,533600.0,15.8571,15.9352,15.8003,15.8216,533600.0
2011-08-03 14:30:00,22.28,22.29,22.17,22.28,447000.0,15.8216,15.8287,15.7435,15.8216,447000.0
2011-08-03 15:00:00,22.28,22.44,22.23,22.38,694000.0,15.8216,15.9352,15.7861,15.8926,694000.0
2011-08-03 15:30:00,22.38,22.46,22.34,22.42,1335600.0,15.8926,15.9494,15.8642,15.921,1335600.0
2011-08-04 09:30:00,22.07,22.17,21.91,21.96,544600.0,15.6725,15.7435,15.5589,15.5944,544600.0
2011-08-04 10:00:00,21.96,22.08,21.95,22.0,482800.0,15.5944,15.6796,15.5873,15.6228,482800.0
2011-08-04 10:30:00,22.0,22.04,21.78,21.83,883600.0,15.6228,15.6512,15.4666,15.5021,883600.0
2011-08-04 11:00:00,21.83,21.92,21.64,21.67,855800.0,15.5021,15.566,15.3671,15.3884,855800.0
2011-08-04 11:30:00,21.66,21.78,21.46,21.58,833400.0,15.3813,15.4666,15.2393,15.3245,833400.0
2011-08-04 12:00:00,21.59,21.73,21.57,21.72,534200.0,15.3316,15.431,15.3174,15.4239,534200.0
2011-08-04 12:30:00,21.73,21.81,21.67,21.68,479400.0,15.431,15.4879,15.3884,15.3955,479400.0
2011-08-04 13:00:00,21.68,21.77,21.66,21.74,387000.0,15.3955,15.4595,15.3813,15.4382,387000.0
2011-08-04 13:30:00,21.74,21.75,21.63,21.65,524600.0,15.4382,15.4453,15.36,15.3742,524600.0
2011-08-04 14:00:00,21.66,21.68,21.46,21.5,799800.0,15.3813,15.3955,15.2393,15.2677,799800.0
2011-08-04 14:30:00,21.5,21.63,21.48,21.54,683400.0,15.2677,15.36,15.2535,15.2961,683400.0
2011-08-04 15:00:00,21.54,21.6,21.35,21.35,1151800.0,15.2961,15.3387,15.1612,15.1612,1151800.0
2011-08-04 15:30:00,21.35,21.36,21.13,21.14,3177800.0,15.1612,15.1683,15.005,15.0121,3177800.0
2011-08-05 09:30:00,21.35,21.48,20.83,20.83,1163800.0,15.1612,15.2535,14.7919,14.7919,1163800.0
2011-08-05 10:00:00,20.83,21.18,20.8,21.11,1112800.0,14.7919,15.0405,14.7706,14.9908,1112800.0
2011-08-05 10:30:00,21.11,21.12,20.89,20.97,768600.0,14.9908,14.9979,14.8345,14.8914,768600.0
2011-08-05 11:00:00,20.97,20.98,20.68,20.8,857800.0,14.8914,14.8985,14.6854,14.7706,857800.0
2011-08-05 11:30:00,20.8,20.88,20.38,20.43,1663200.0,14.7706,14.8274,14.4724,14.5079,1663200.0
2011-08-05 12:00:00,20.45,21.01,20.43,20.78,1753600.0,14.5221,14.9198,14.5079,14.7564,1753600.0
2011-08-05 12:30:00,20.78,21.27,20.72,21.21,1246400.0,14.7564,15.1044,14.7138,15.0618,1246400.0
2011-08-05 13:00:00,21.21,21.28,21.01,21.21,795600.0,15.0618,15.1115,14.9198,15.0618,795600.0
2011-08-05 13:30:00,21.21,21.36,21.06,21.29,886600.0,15.0618,15.1683,14.9553,15.1186,886600.0
2011-08-05 14:00:00,21.29,21.3,21.04,21.09,560000.0,15.1186,15.1257,14.9411,14.9766,560000.0
2011-08-05 14:30:00,21.09,21.11,20.97,21.0,895200.0,14.9766,14.9908,14.8914,14.9127,895200.0
2011-08-05 15:00:00,21.0,21.03,20.68,20.78,1329800.0,14.9127,14.934,14.6854,14.7564,1329800.0
2011-08-05 15:30:00,20.78,21.0,20.78,20.86,3025000.0,14.7564,14.9127,14.7564,14.8132,3025000.0
2011-08-08 09:30:00,20.15,20.78,20.15,20.28,1721600.0,14.309,14.7564,14.309,14.4014,1721600.0
2011-08-08 10:00:00,20.29,20.34,19.98,20.0,1573800.0,14.4085,14.444,14.1883,14.2025,1573800.0
2011-08-08 10:30:00,20.0,20.04,19.83,19.84,1524800.0,14.2025,14.2309,14.0818,14.0889,1524800.0
2011-08-08 11:00:00,19.84,20.15,19.79,19.97,1318400.0,14.0889,14.309,14.0534,14.1812,1318400.0
2011-08-08 11:30:00,19.97,19.98,19.84,19.93,743000.0,14.1812,14.1883,14.0889,14.1528,743000.0
2011-08-08 12:00:00,19.93,19.94,19.64,19.64,754000.0,14.1528,14.1599,13.9469,13.9469,754000.0
2011-08-08 12:30:00,19.65,19.7,19.57,19.59,494000.0,13.954,13.9895,13.8972,13.9114,494000.0
2011-08-08 13:00:00,19.6,19.67,19.43,19.56,542400.0,13.9185,13.9682,13.7978,13.8901,542400.0
2011-08-08 13:30:00,19.55,19.57,19.27,19.35,1323200.0,13.883,13.8972,13.6841,13.7409,1323200.0
2011-08-08 14:00:00,19.34,19.48,18.99,19.31,1456200.0,13.7338,13.8333,13.4853,13.7125,1456200.0
2011-08-08 14:30:00,19.31,19.39,19.07,19.1,1213600.0,13.7125,13.7694,13.5421,13.5634,1213600.0
2011-08-08 15:00:00,19.09,19.65,19.09,19.53,1736200.0,13.5563,13.954,13.5563,13.8688,1736200.0
2011-08-08 15:30:00,19.53,19.54,18.82,18.84,4133000.0,13.8688,13.8759,13.3646,13.3788,4133000.0
2011-08-09 09:30:00,19.25,19.42,18.86,18.97,1801400.0,13.6699,13.7907,13.393,13.4711,1801400.0
2011-08-09 10:00:00,18.97,19.27,18.97,19.12,2020000.0,13.4711,13.6841,13.4711,13.5776,2020000.0
2011-08-09 10:30:00,19.11,19.23,19.07,19.11,1210000.0,13.5705,13.6557,13.5421,13.5705,1210000.0
2011-08-09 11:00:00,19.11,19.15,18.91,19.08,983200.0,13.5705,13.5989,13.4285,13.5492,983200.0
2011-08-09 11:30:00,19.08,19.21,19.05,19.18,856800.0,13.5492,13.6415,13.5279,13.6202,856800.0
2011-08-09 12:00:00,19.18,19.31,19.18,19.23,833600.0,13.6202,13.7125,13.6202,13.6557,833600.0
2011-08-09 12:30:00,19.23,19.27,19.14,19.14,479600.0,13.6557,13.6841,13.5918,13.5918,479600.0
2011-08-09 13:00:00,19.13,19.14,19.06,19.08,825200.0,13.5847,13.5918,13.535,13.5492,825200.0
2011-08-09 13:30:00,19.08,19.15,18.99,19.08,982000.0,13.5492,13.5989,13.4853,13.5492,982000.0
2011-08-09 14:00:00,19.07,19.17,18.45,18.8,1814600.0,13.5421,13.6131,13.1018,13.3504,1814600.0
2011-08-09 14:30:00,18.8,18.81,18.18,18.5,1927200.0,13.3504,13.3575,12.9101,13.1373,1927200.0
2011-08-09 15:00:00,18.49,19.11,18.41,19.08,2148600.0,13.1302,13.5705,13.0734,13.5492,2148600.0
2011-08-09 15:30:00,19.07,19.81,18.96,19.8,3357400.0,13.5421,14.0676,13.464,14.0605,3357400.0
2011-08-10 09:30:00,19.39,19.39,18.79,18.89,1319600.0,13.7694,13.7694,13.3433,13.4143,1319600.0
2011-08-10 10:00:00,18.86,18.93,18.42,18.52,1827000.0,13.393,13.4427,13.0805,13.1515,1827000.0
2011-08-10 10:30:00,18.52,18.82,18.45,18.54,1195600.0,13.1515,13.3646,13.1018,13.1657,1195600.0
2011-08-10 11:00:00,18.54,18.54,18.25,18.27,1303600.0,13.1657,13.1657,12.9598,12.974,1303600.0
2011-08-10 11:30:00,18.27,18.45,18.19,18.38,1211600.0,12.974,13.1018,12.9172,13.0521,1211600.0
2011-08-10 12:00:00,18.38,18.48,18.3,18.31,816400.0,13.0521,13.1231,12.9953,13.0024,816400.0
2011-08-10 12:30:00,18.31,18.4,18.22,18.36,1326400.0,13.0024,13.0663,12.9385,13.0379,1326400.0
2011-08-10 13:00:00,18.36,18.42,18.22,18.31,1421400.0,13.0379,13.0805,12.9385,13.0024,1421400.0
2011-08-10 13:30:00,18.31,18.6,18.23,18.59,1006600.0,13.0024,13.2084,12.9456,13.2013,1006600.0
2011-08-10 14:00:00,18.57,18.76,18.47,18.66,1841200.0,13.187,13.322,13.116,13.251,1841200.0
2011-08-10 14:30:00,18.65,18.7,18.41,18.42,1461600.0,13.2439,13.2794,13.0734,13.0805,1461600.0
2011-08-10 15:00:00,18.41,18.45,17.98,17.99,2308000.0,13.0734,13.1018,12.7681,12.7752,2308000.0
2011-08-10 15:30:00,17.99,18.12,17.76,17.77,3870400.0,12.7752,12.8675,12.6118,12.6189,3870400.0
2011-08-11 09:30:00,18.1,18.37,17.56,17.68,1685200.0,12.8533,13.045,12.4698,12.555,1685200.0
2011-08-11 10:00:00,17.68,17.91,17.63,17.79,1894800.0,12.555,12.7184,12.5195,12.6332,1894800.0
2011-08-11 10:30:00,17.79,17.95,17.75,17.8,1524600.0,12.6332,12.7468,12.6047,12.6403,1524600.0
2011-08-11 11:00:00,17.8,18.05,17.8,18.03,1024200.0,12.6403,12.8178,12.6403,12.8036,1024200.0
2011-08-11 11:30:00,18.03,18.18,17.94,18.11,763800.0,12.8036,12.9101,12.7397,12.8604,763800.0
2011-08-11 12:00:00,18.11,18.24,18.07,18.2,541000.0,12.8604,12.9527,12.832,12.9243,541000.0
2011-08-11 12:30:00,18.2,18.54,18.19,18.49,666800.0,12.9243,13.1657,12.9172,13.1302,666800.0
2011-08-11 13:00:00,18.49,18.56,18.41,18.47,665000.0,13.1302,13.1799,13.0734,13.116,665000.0
2011-08-11 13:30:00,18.47,18.59,18.37,18.57,471000.0,13.116,13.2013,13.045,13.187,471000.0
2011-08-11 14:00:00,18.58,18.82,18.52,18.78,723200.0,13.1942,13.3646,13.1515,13.3362,723200.0
2011-08-11 14:30:00,18.79,18.91,18.7,18.89,622400.0,13.3433,13.4285,13.2794,13.4143,622400.0
2011-08-11 15:00:00,18.89,19.24,18.86,19.16,1240200.0,13.4143,13.6628,13.393,13.606,1240200.0
2011-08-11 15:30:00,19.16,19.27,18.94,18.95,3170000.0,13.606,13.6841,13.4498,13.4569,3170000.0
2011-08-12 09:30:00,19.15,19.49,18.96,19.13,986800.0,13.5989,13.8404,13.464,13.5847,986800.0
2011-08-12 10:00:00,19.11,19.11,18.82,18.97,693400.0,13.5705,13.5705,13.3646,13.4711,693400.0
2011-08-12 10:30:00,18.97,19.04,18.65,18.8,668400.0,13.4711,13.5208,13.2439,13.3504,668400.0
2011-08-12 11:00:00,18.79,18.9,18.73,18.82,482400.0,13.3433,13.4214,13.3007,13.3646,482400.0
2011-08-12 11:30:00,18.83,19.15,18.8,19.07,395600.0,13.3717,13.5989,13.3504,13.5421,395600.0
2011-08-12 12:00:00,19.08,19.09,18.96,19.02,331400.0,13.5492,13.5563,13.464,13.5066,331400.0
2011-08-12 12:30:00,19.02,19.04,18.89,18.99,401000.0,13.5066,13.5208,13.4143,13.4853,401000.0
2011-08-12 13:00:00,18.99,19.0,18.82,18.83,389400.0,13.4853,13.4924,13.3646,13.3717,389400.0
2011-08-12 13:30:00,18.84,18.94,18.79,18.86,363200.0,13.3788,13.4498,13.3433,13.393,363200.0
2011-08-12 14:00:00,18.86,18.91,18.64,18.67,640600.0,13.393,13.4285,13.2368,13.2581,640600.0
2011-08-12 14:30:00,18.67,18.74,18.6,18.72,688400.0,13.2581,13.3078,13.2084,13.2936,688400.0
2011-08-12 15:00:00,18.72,18.79,18.64,18.64,652600.0,13.2936,13.3433,13.2368,13.2368,652600.0
2011-08-12 15:30:00,18.65,18.69,18.56,18.68,1404000.0,13.2439,13.2723,13.1799,13.2652,1404000.0
2011-08-15 09:30:00,18.84,19.06,18.78,19.03,589200.0,13.4843,13.6417,13.4413,13.6203,589200.0
2011-08-15 10:00:00,19.03,19.06,18.9,19.03,787800.0,13.6203,13.6417,13.5272,13.6203,787800.0
2011-08-15 10:30:00,19.03,19.09,18.94,18.95,375600.0,13.6203,13.6632,13.5558,13.563,375600.0
2011-08-15 11:00:00,18.95,18.99,18.87,18.91,312600.0,13.563,13.5916,13.5057,13.5344,312600.0
2011-08-15 11:30:00,18.92,18.92,18.84,18.88,294400.0,13.5415,13.5415,13.4843,13.5129,294400.0
2011-08-15 12:00:00,18.88,18.92,18.75,18.81,681800.0,13.5129,13.5415,13.4199,13.4628,681800.0
2011-08-15 12:30:00,18.81,18.84,18.74,18.76,446200.0,13.4628,13.4843,13.4127,13.427,446200.0
2011-08-15 13:00:00,18.77,18.78,18.69,18.71,826400.0,13.4342,13.4413,13.3769,13.3912,826400.0
2011-08-15 13:30:00,18.71,18.8,18.68,18.78,421800.0,13.3912,13.4556,13.3698,13.4413,421800.0
2011-08-15 14:00:00,18.78,18.82,18.75,18.8,587400.0,13.4413,13.47,13.4199,13.4556,587400.0
2011-08-15 14:30:00,18.8,18.95,18.79,18.95,456600.0,13.4556,13.563,13.4485,13.563,456600.0
2011-08-15 15:00:00,18.95,19.05,18.93,18.93,530200.0,13.563,13.6346,13.5487,13.5487,530200.0
2011-08-15 15:30:00,18.94,19.02,18.92,19.02,1324800.0,13.5558,13.6131,13.5415,13.6131,1324800.0
2011-08-16 09:30:00,18.74,18.86,18.69,18.76,1077200.0,13.4127,13.4986,13.3769,13.427,1077200.0
2011-08-16 10:00:00,18.76,18.79,18.68,18.75,895600.0,13.427,13.4485,13.3698,13.4199,895600.0
2011-08-16 10:30:00,18.75,18.81,18.66,18.8,1012600.0,13.4199,13.4628,13.3554,13.4556,1012600.0
2011-08-16 11:00:00,18.8,18.81,18.73,18.8,360200.0,13.4556,13.4628,13.4055,13.4556,360200.0
2011-08-16 11:30:00,18.8,18.91,18.78,18.86,445600.0,13.4556,13.5344,13.4413,13.4986,445600.0
2011-08-16 12:00:00,18.86,19.0,18.63,18.67,825200.0,13.4986,13.5988,13.334,13.3626,825200.0
2011-08-16 12:30:00,18.66,18.71,18.56,18.6,468400.0,13.3554,13.3912,13.2839,13.3125,468400.0
2011-08-16 13:00:00,18.6,18.63,18.49,18.59,465000.0,13.3125,13.334,13.2338,13.3053,465000.0
2011-08-16 13:30:00,18.58,18.67,18.55,18.64,303400.0,13.2982,13.3626,13.2767,13.3411,303400.0
2011-08-16 14:00:00,18.64,18.75,18.61,18.63,435200.0,13.3411,13.4199,13.3197,13.334,435200.0
2011-08-16 14:30:00,18.63,18.66,18.55,18.57,455000.0,13.334,13.3554,13.2767,13.291,455000.0
2011-08-16 15:00:00,18.57,18.79,18.56,18.79,537800.0,13.291,13.4485,13.2839,13.4485,537800.0
2011-08-16 15:30:00,18.79,18.79,18.64,18.66,1363200.0,13.4485,13.4485,13.3411,13.3554,1363200.0
2011-08-17 09:30:00,18.78,18.92,18.72,18.88,382800.0,13.4413,13.5415,13.3984,13.5129,382800.0
2011-08-17 10:00:00,18.88,18.95,18.83,18.94,275800.0,13.5129,13.563,13.4771,13.5558,275800.0
2011-08-17 10:30:00,18.94,18.95,18.82,18.82,329800.0,13.5558,13.563,13.47,13.47,329800.0
2011-08-17 11:00:00,18.83,18.9,18.72,18.74,500000.0,13.4771,13.5272,13.3984,13.4127,500000.0
2011-08-17 11:30:00,18.75,18.77,18.61,18.63,706000.0,13.4199,13.4342,13.3197,13.334,706000.0
2011-08-17 12:00:00,18.63,18.65,18.51,18.61,662400.0,13.334,13.3483,13.2481,13.3197,662400.0
2011-08-17 12:30:00,18.61,18.66,18.54,18.56,365200.0,13.3197,13.3554,13.2695,13.2839,365200.0
2011-08-17 13:00:00,18.56,18.61,18.5,18.57,330200.0,13.2839,13.3197,13.2409,13.291,330200.0
2011-08-17 13:30:00,18.57,18.63,18.52,18.6,323800.0,13.291,13.334,13.2552,13.3125,323800.0
2011-08-17 14:00:00,18.6,18.73,18.6,18.65,275000.0,13.3125,13.4055,13.3125,13.3483,275000.0
2011-08-17 14:30:00,18.65,18.75,18.59,18.75,383600.0,13.3483,13.4199,13.3053,13.4199,383600.0
2011-08-17 15:00:00,18.75,18.79,18.7,18.73,542200.0,13.4199,13.4485,13.3841,13.4055,542200.0
2011-08-17 15:30:00,18.73,18.76,18.68,18.75,1890800.0,13.4055,13.427,13.3698,13.4199,1890800.0
2011-08-18 09:30:00,18.11,18.2,17.81,17.87,1304000.0,12.9618,13.0262,12.7471,12.79,1304000.0
2011-08-18 10:00:00,17.87,17.87,17.57,17.8,1596800.0,12.79,12.79,12.5753,12.7399,1596800.0
2011-08-18 10:30:00,17.81,17.95,17.73,17.93,1026200.0,12.7471,12.8473,12.6898,12.833,1026200.0
2011-08-18 11:00:00,17.93,17.97,17.68,17.79,1278200.0,12.833,12.8616,12.654,12.7328,1278200.0
2011-08-18 11:30:00,17.79,18.05,17.79,18.01,720400.0,12.7328,12.9188,12.7328,12.8902,720400.0
2011-08-18 12:00:00,18.02,18.03,17.88,17.94,467600.0,12.8974,12.9045,12.7972,12.8401,467600.0
2011-08-18 12:30:00,17.95,17.99,17.82,17.83,620800.0,12.8473,12.8759,12.7542,12.7614,620800.0
2011-08-18 13:00:00,17.84,17.87,17.79,17.82,454800.0,12.7685,12.79,12.7328,12.7542,454800.0
2011-08-18 13:30:00,17.82,17.86,17.72,17.77,596400.0,12.7542,12.7829,12.6827,12.7184,596400.0
2011-08-18 14:00:00,17.77,17.88,17.73,17.79,1435200.0,12.7184,12.7972,12.6898,12.7328,1435200.0
2011-08-18 14:30:00,17.79,17.8,17.61,17.62,944600.0,12.7328,12.7399,12.6039,12.6111,944600.0
2011-08-18 15:00:00,17.62,17.71,17.55,17.68,1088800.0,12.6111,12.6755,12.561,12.654,1088800.0
2011-08-18 15:30:00,17.7,17.79,17.52,17.7,2452400.0,12.6683,12.7328,12.5395,12.6683,2452400.0
2011-08-19 09:30:00,17.44,17.84,17.43,17.84,1308600.0,12.4823,12.7685,12.4751,12.7685,1308600.0
2011-08-19 10:00:00,17.83,18.1,17.75,18.06,666200.0,12.7614,12.9546,12.7041,12.926,666200.0
2011-08-19 10:30:00,18.05,18.06,17.79,17.85,492400.0,12.9188,12.926,12.7328,12.7757,492400.0
2011-08-19 11:00:00,17.85,17.85,17.67,17.77,718000.0,12.7757,12.7757,12.6469,12.7184,718000.0
2011-08-19 11:30:00,17.76,17.88,17.67,17.85,706400.0,12.7113,12.7972,12.6469,12.7757,706400.0
2011-08-19 12:00:00,17.85,17.86,17.69,17.77,457200.0,12.7757,12.7829,12.6612,12.7184,457200.0
2011-08-19 12:30:00,17.77,17.86,17.72,17.72,447200.0,12.7184,12.7829,12.6827,12.6827,447200.0
2011-08-19 13:00:00,17.72,17.77,17.68,17.71,406000.0,12.6827,12.7184,12.654,12.6755,406000.0
2011-08-19 13:30:00,17.71,17.72,17.59,17.65,431800.0,12.6755,12.6827,12.5896,12.6326,431800.0
2011-08-19 14:00:00,17.65,17.68,17.41,17.47,790600.0,12.6326,12.654,12.4608,12.5037,790600.0
2011-08-19 14:30:00,17.46,17.5,17.38,17.41,766600.0,12.4966,12.5252,12.4393,12.4608,766600.0
2011-08-19 15:00:00,17.42,17.46,17.34,17.43,769400.0,12.4679,12.4966,12.4107,12.4751,769400.0
2011-08-19 15:30:00,17.43,17.44,17.27,17.31,1434800.0,12.4751,12.4823,12.3606,12.3892,1434800.0
2011-08-22 09:30:00,17.78,17.79,17.5,17.56,354000.0,12.7256,12.7328,12.5252,12.5681,354000.0
2011-08-22 10:00:00,17.56,17.6,17.43,17.46,530200.0,12.5681,12.5968,12.4751,12.4966,530200.0
2011-08-22 10:30:00,17.46,17.57,17.4,17.41,377400.0,12.4966,12.5753,12.4536,12.4608,377400.0
2011-08-22 11:00:00,17.41,17.5,17.4,17.44,430200.0,12.4608,12.5252,12.4536,12.4823,430200.0
2011-08-22 11:30:00,17.45,17.47,17.2,17.25,546800.0,12.4894,12.5037,12.3105,12.3463,546800.0
2011-08-22 12:00:00,17.25,17.42,17.24,17.37,533400.0,12.3463,12.4679,12.3391,12.4322,533400.0
2011-08-22 12:30:00,17.36,17.59,17.33,17.58,757800.0,12.425,12.5896,12.4035,12.5825,757800.0
2011-08-22 13:00:00,17.57,17.76,17.47,17.52,760600.0,12.5753,12.7113,12.5037,12.5395,760600.0
2011-08-22 13:30:00,17.52,17.56,17.45,17.52,519800.0,12.5395,12.5681,12.4894,12.5395,519800.0
2011-08-22 14:00:00,17.52,17.59,17.48,17.53,621200.0,12.5395,12.5896,12.5109,12.5467,621200.0
2011-08-22 14:30:00,17.53,17.53,17.46,17.48,558200.0,12.5467,12.5467,12.4966,12.5109,558200.0
2011-08-22 15:00:00,17.48,17.56,17.47,17.5,982800.0,12.5109,12.5681,12.5037,12.5252,982800.0
2011-08-22 15:30:00,17.49,17.55,17.41,17.44,2982200.0,12.518,12.561,12.4608,12.4823,2982200.0
2011-08-23 09:30:00,17.5,17.59,17.32,17.43,898000.0,12.5252,12.5896,12.3964,12.4751,898000.0
2011-08-23 10:00:00,17.42,17.63,17.41,17.61,721000.0,12.4679,12.6182,12.4608,12.6039,721000.0
2011-08-23 10:30:00,17.61,17.63,17.43,17.43,751000.0,12.6039,12.6182,12.4751,12.4751,751000.0
2011-08-23 11:00:00,17.43,17.55,17.39,17.51,691800.0,12.4751,12.561,12.4465,12.5324,691800.0
2011-08-23 11:30:00,17.53,17.74,17.5,17.73,417600.0,12.5467,12.697,12.5252,12.6898,417600.0
2011-08-23 12:00:00,17.73,17.75,17.65,17.7,286200.0,12.6898,12.7041,12.6326,12.6683,286200.0
2011-08-23 12:30:00,17.7,17.84,17.68,17.78,514600.0,12.6683,12.7685,12.654,12.7256,514600.0
2011-08-23 13:00:00,17.78,17.83,17.68,17.68,309000.0,12.7256,12.7614,12.654,12.654,309000.0
2011-08-23 13:30:00,17.68,17.71,17.45,17.56,587400.0,12.654,12.6755,12.4894,12.5681,587400.0
2011-08-23 14:00:00,17.56,17.62,17.45,17.61,606400.0,12.5681,12.6111,12.4894,12.6039,606400.0
2011-08-23 14:30:00,17.62,17.67,17.54,17.63,507800.0,12.6111,12.6469,12.5538,12.6182,507800.0
2011-08-23 15:00:00,17.63,17.81,17.62,17.63,1048200.0,12.6182,12.7471,12.6111,12.6182,1048200.0
2011-08-23 15:30:00,17.63,17.77,17.6,17.77,1981800.0,12.6182,12.7184,12.5968,12.7184,1981800.0
2011-08-24 09:30:00,17.67,18.12,17.58,18.1,682200.0,12.6469,12.9689,12.5825,12.9546,682200.0
2011-08-24 10:00:00,18.1,18.25,18.06,18.07,624200.0,12.9546,13.062,12.926,12.9332,624200.0
2011-08-24 10:30:00,18.06,18.1,17.91,17.95,655200.0,12.926,12.9546,12.8186,12.8473,655200.0
2011-08-24 11:00:00,17.94,18.1,17.91,18.05,377800.0,12.8401,12.9546,12.8186,12.9188,377800.0
2011-08-24 11:30:00,18.05,18.08,17.89,17.92,344200.0,12.9188,12.9403,12.8043,12.8258,344200.0
2011-08-24 12:00:00,17.91,17.92,17.8,17.9,422000.0,12.8186,12.8258,12.7399,12.8115,422000.0
2011-08-24 12:30:00,17.91,17.96,17.85,17.94,225000.0,12.8186,12.8544,12.7757,12.8401,225000.0
2011-08-24 13:00:00,17.93,18.08,17.92,18.02,416200.0,12.833,12.9403,12.8258,12.8974,416200.0
2011-08-24 13:30:00,18.03,18.05,17.9,17.99,476000.0,12.9045,12.9188,12.8115,12.8759,476000.0
2011-08-24 14:00:00,17.99,18.04,17.91,17.93,222400.0,12.8759,12.9117,12.8186,12.833,222400.0
2011-08-24 14:30:00,17.93,18.05,17.92,18.03,297800.0,12.833,12.9188,12.8258,12.9045,297800.0
2011-08-24 15:00:00,18.03,18.13,17.99,18.1,554000.0,12.9045,12.9761,12.8759,12.9546,554000.0
2011-08-24 15:30:00,18.1,18.24,18.1,18.21,1144600.0,12.9546,13.0548,12.9546,13.0334,1144600.0
2011-08-25 09:30:00,18.37,18.6,18.15,18.23,674200.0,13.1479,13.3125,12.9904,13.0477,674200.0
2011-08-25 10:00:00,18.23,18.29,17.91,17.93,822200.0,13.0477,13.0906,12.8186,12.833,822200.0
2011-08-25 10:30:00,17.94,17.99,17.73,17.86,699000.0,12.8401,12.8759,12.6898,12.7829,699000.0
2011-08-25 11:00:00,17.87,17.91,17.72,17.77,505200.0,12.79,12.8186,12.6827,12.7184,505200.0
2011-08-25 11:30:00,17.77,17.8,17.64,17.73,446800.0,12.7184,12.7399,12.6254,12.6898,446800.0
2011-08-25 12:00:00,17.73,17.75,17.53,17.56,451400.0,12.6898,12.7041,12.5467,12.5681,451400.0
2011-08-25 12:30:00,17.56,17.58,17.4,17.51,488600.0,12.5681,12.5825,12.4536,12.5324,488600.0
2011-08-25 13:00:00,17.5,17.66,17.49,17.65,521000.0,12.5252,12.6397,12.518,12.6326,521000.0
2011-08-25 13:30:00,17.65,17.67,17.56,17.66,353600.0,12.6326,12.6469,12.5681,12.6397,353600.0
2011-08-25 14:00:00,17.67,17.73,17.61,17.7,423000.0,12.6469,12.6898,12.6039,12.6683,423000.0
2011-08-25 14:30:00,17.69,17.74,17.58,17.59,268600.0,12.6612,12.697,12.5825,12.5896,268600.0
2011-08-25 15:00:00,17.59,17.79,17.55,17.71,440200.0,12.5896,12.7328,12.561,12.6755,440200.0
2011-08-25 15:30:00,17.71,17.73,17.57,17.63,1045800.0,12.6755,12.6898,12.5753,12.6182,1045800.0
2011-08-26 09:30:00,17.51,17.58,17.28,17.43,371400.0,12.5324,12.5825,12.3677,12.4751,371400.0
2011-08-26 10:00:00,17.45,17.53,17.17,17.43,733200.0,12.4894,12.5467,12.289,12.4751,733200.0
2011-08-26 10:30:00,17.42,17.69,17.33,17.49,647800.0,12.4679,12.6612,12.4035,12.518,647800.0
2011-08-26 11:00:00,17.47,17.73,17.43,17.61,524400.0,12.5037,12.6898,12.4751,12.6039,524400.0
2011-08-26 11:30:00,17.59,17.75,17.58,17.73,322600.0,12.5896,12.7041,12.5825,12.6898,322600.0
2011-08-26 12:00:00,17.74,17.93,17.74,17.86,458000.0,12.697,12.833,12.697,12.7829,458000.0
2011-08-26 12:30:00,17.86,17.88,17.72,17.79,273400.0,12.7829,12.7972,12.6827,12.7328,273400.0
2011-08-26 13:00:00,17.8,17.87,17.73,17.86,247000.0,12.7399,12.79,12.6898,12.7829,247000.0
2011-08-26 13:30:00,17.86,17.91,17.81,17.86,289600.0,12.7829,12.8186,12.7471,12.7829,289600.0
2011-08-26 14:00:00,17.86,17.88,17.71,17.71,303000.0,12.7829,12.7972,12.6755,12.6755,303000.0
2011-08-26 14:30:00,17.71,17.8,17.68,17.75,250800.0,12.6755,12.7399,12.654,12.7041,250800.0
2011-08-26 15:00:00,17.76,17.76,17.6,17.64,453800.0,12.7113,12.7113,12.5968,12.6254,453800.0
2011-08-26 15:30:00,17.64,17.77,17.63,17.76,1003200.0,12.6254,12.7184,12.6182,12.7113,1003200.0
2011-08-29 09:30:00,18.1,18.25,18.09,18.21,419200.0,12.9546,13.062,12.9475,13.0334,419200.0
2011-08-29 10:00:00,18.2,18.42,18.19,18.36,467400.0,13.0262,13.1837,13.019,13.1407,467400.0
2011-08-29 10:30:00,18.36,18.39,18.32,18.33,301000.0,13.1407,13.1622,13.1121,13.1192,301000.0
2011-08-29 11:00:00,18.33,18.34,18.24,18.3,274600.0,13.1192,13.1264,13.0548,13.0978,274600.0
2011-08-29 11:30:00,18.3,18.38,18.29,18.32,256000.0,13.0978,13.155,13.0906,13.1121,256000.0
2011-08-29 12:00:00,18.31,18.42,18.31,18.37,240600.0,13.1049,13.1837,13.1049,13.1479,240600.0
2011-08-29 12:30:00,18.37,18.49,18.36,18.47,177400.0,13.1479,13.2338,13.1407,13.2194,177400.0
2011-08-29 13:00:00,18.47,18.54,18.47,18.47,219800.0,13.2194,13.2695,13.2194,13.2194,219800.0
2011-08-29 13:30:00,18.47,18.48,18.42,18.45,225000.0,13.2194,13.2266,13.1837,13.2051,225000.0
2011-08-29 14:00:00,18.45,18.58,18.45,18.58,270400.0,13.2051,13.2982,13.2051,13.2982,270400.0
2011-08-29 14:30:00,18.57,18.62,18.54,18.55,380200.0,13.291,13.3268,13.2695,13.2767,380200.0
2011-08-29 15:00:00,18.55,18.57,18.53,18.54,366000.0,13.2767,13.291,13.2624,13.2695,366000.0
2011-08-29 15:30:00,18.54,18.65,18.54,18.64,1489200.0,13.2695,13.3483,13.2695,13.3411,1489200.0
2011-08-30 09:30:00,18.47,18.5,18.32,18.33,347600.0,13.2194,13.2409,13.1121,13.1192,347600.0
2011-08-30 10:00:00,18.35,18.35,18.18,18.3,497000.0,13.1336,13.1336,13.0119,13.0978,497000.0
2011-08-30 10:30:00,18.3,18.4,18.22,18.25,321000.0,13.0978,13.1693,13.0405,13.062,321000.0
2011-08-30 11:00:00,18.25,18.5,18.23,18.47,302200.0,13.062,13.2409,13.0477,13.2194,302200.0
2011-08-30 11:30:00,18.46,18.63,18.46,18.59,342000.0,13.2123,13.334,13.2123,13.3053,342000.0
2011-08-30 12:00:00,18.6,18.6,18.46,18.46,171600.0,13.3125,13.3125,13.2123,13.2123,171600.0
2011-08-30 12:30:00,18.46,18.48,18.34,18.36,181600.0,13.2123,13.2266,13.1264,13.1407,181600.0
2011-08-30 13:00:00,18.36,18.45,18.32,18.39,244400.0,13.1407,13.2051,13.1121,13.1622,244400.0
2011-08-30 13:30:00,18.39,18.4,18.32,18.35,247600.0,13.1622,13.1693,13.1121,13.1336,247600.0
2011-08-30 14:00:00,18.34,18.48,18.28,18.48,452800.0,13.1264,13.2266,13.0835,13.2266,452800.0
2011-08-30 14:30:00,18.48,18.5,18.42,18.49,462400.0,13.2266,13.2409,13.1837,13.2338,462400.0
2011-08-30 15:00:00,18.49,18.49,18.43,18.48,445800.0,13.2338,13.2338,13.1908,13.2266,445800.0
2011-08-30 15:30:00,18.48,18.61,18.45,18.46,1053000.0,13.2266,13.3197,13.2051,13.2123,1053000.0
2011-08-31 09:30:00,18.63,18.96,18.56,18.93,913800.0,13.334,13.5702,13.2839,13.5487,913800.0
2011-08-31 10:00:00,18.93,19.06,18.92,18.99,681600.0,13.5487,13.6417,13.5415,13.5916,681600.0
2011-08-31 10:30:00,18.98,19.07,18.95,19.0,771800.0,13.5845,13.6489,13.563,13.5988,771800.0
2011-08-31 11:00:00,19.0,19.03,18.86,18.91,585800.0,13.5988,13.6203,13.4986,13.5344,585800.0
2011-08-31 11:30:00,18.9,18.99,18.86,18.87,435200.0,13.5272,13.5916,13.4986,13.5057,435200.0
2011-08-31 12:00:00,18.87,18.99,18.86,18.96,343200.0,13.5057,13.5916,13.4986,13.5702,343200.0
2011-08-31 12:30:00,18.95,19.0,18.91,18.95,376200.0,13.563,13.5988,13.5344,13.563,376200.0
2011-08-31 13:00:00,18.95,18.97,18.9,18.93,406200.0,13.563,13.5773,13.5272,13.5487,406200.0
2011-08-31 13:30:00,18.93,18.95,18.86,18.86,434000.0,13.5487,13.563,13.4986,13.4986,434000.0
2011-08-31 14:00:00,18.86,18.88,18.75,18.78,385000.0,13.4986,13.5129,13.4199,13.4413,385000.0
2011-08-31 14:30:00,18.78,18.78,18.63,18.7,532800.0,13.4413,13.4413,13.334,13.3841,532800.0
2011-08-31 15:00:00,18.7,18.78,18.61,18.76,845000.0,13.3841,13.4413,13.3197,13.427,845000.0
2011-08-31 15:30:00,18.77,18.96,18.74,18.86,2287400.0,13.4342,13.5702,13.4127,13.4986,2287400.0
2011-09-01 09:30:00,18.91,18.91,18.6,18.63,495000.0,13.5344,13.5344,13.3125,13.334,495000.0
2011-09-01 10:00:00,18.61,18.99,18.59,18.94,896200.0,13.3197,13.5916,13.3053,13.5558,896200.0
2011-09-01 10:30:00,18.93,18.95,18.81,18.82,697200.0,13.5487,13.563,13.4628,13.47,697200.0
2011-09-01 11:00:00,18.81,18.85,18.68,18.78,580000.0,13.4628,13.4914,13.3698,13.4413,580000.0
2011-09-01 11:30:00,18.78,18.8,18.68,18.75,463600.0,13.4413,13.4556,13.3698,13.4199,463600.0
2011-09-01 12:00:00,18.75,18.79,18.67,18.79,337000.0,13.4199,13.4485,13.3626,13.4485,337000.0
2011-09-01 12:30:00,18.79,18.8,18.68,18.69,403600.0,13.4485,13.4556,13.3698,13.3769,403600.0
2011-09-01 13:00:00,18.7,18.7,18.64,18.67,436400.0,13.3841,13.3841,13.3411,13.3626,436400.0
2011-09-01 13:30:00,18.67,18.68,18.48,18.5,732600.0,13.3626,13.3698,13.2266,13.2409,732600.0
2011-09-01 14:00:00,18.5,18.54,18.43,18.44,1115600.0,13.2409,13.2695,13.1908,13.198,1115600.0
2011-09-01 14:30:00,18.44,18.49,18.42,18.45,535200.0,13.198,13.2338,13.1837,13.2051,535200.0
2011-09-01 15:00:00,18.44,18.5,18.42,18.47,868600.0,13.198,13.2409,13.1837,13.2194,868600.0
2011-09-01 15:30:00,18.47,18.48,18.32,18.36,1897000.0,13.2194,13.2266,13.1121,13.1407,1897000.0
2011-09-02 09:30:00,17.89,17.98,17.85,17.98,629200.0,12.8043,12.8687,12.7757,12.8687,629200.0
2011-09-02 10:00:00,17.97,17.99,17.87,17.88,494200.0,12.8616,12.8759,12.79,12.7972,494200.0
2011-09-02 10:30:00,17.88,17.88,17.75,17.87,398800.0,12.7972,12.7972,12.7041,12.79,398800.0
2011-09-02 11:00:00,17.87,17.91,17.81,17.85,457200.0,12.79,12.8186,12.7471,12.7757,457200.0
2011-09-02 11:30:00,17.84,17.9,17.81,17.84,221000.0,12.7685,12.8115,12.7471,12.7685,221000.0
2011-09-02 12:00:00,17.84,17.93,17.84,17.85,174200.0,12.7685,12.833,12.7685,12.7757,174200.0
2011-09-02 12:30:00,17.84,17.89,17.84,17.88,175200.0,12.7685,12.8043,12.7685,12.7972,175200.0
2011-09-02 13:00:00,17.88,17.9,17.79,17.79,296600.0,12.7972,12.8115,12.7328,12.7328,296600.0
2011-09-02 13:30:00,17.79,17.81,17.7,17.74,266200.0,12.7328,12.7471,12.6683,12.697,266200.0
2011-09-02 14:00:00,17.74,17.75,17.58,17.59,516800.0,12.697,12.7041,12.5825,12.5896,516800.0
2011-09-02 14:30:00,17.59,17.6,17.52,17.58,368800.0,12.5896,12.5968,12.5395,12.5825,368800.0
2011-09-02 15:00:00,17.58,17.59,17.53,17.54,396600.0,12.5825,12.5896,12.5467,12.5538,396600.0
2011-09-02 15:30:00,17.54,17.64,17.5,17.5,1187200.0,12.5538,12.6254,12.5252,12.5252,1187200.0
2011-09-06 09:30:00,16.82,16.93,16.67,16.8,955800.0,12.0385,12.1172,11.9311,12.0242,955800.0
2011-09-06 10:00:00,16.81,16.91,16.71,16.75,729600.0,12.0313,12.1029,11.9598,11.9884,729600.0
2011-09-06 10:30:00,16.75,16.79,16.63,16.76,540200.0,11.9884,12.017,11.9025,11.9956,540200.0
2011-09-06 11:00:00,16.76,16.86,16.71,16.81,424800.0,11.9956,12.0671,11.9598,12.0313,424800.0
2011-09-06 11:30:00,16.81,16.91,16.81,16.87,584000.0,12.0313,12.1029,12.0313,12.0743,584000.0
2011-09-06 12:00:00,16.88,17.0,16.88,16.98,337600.0,12.0814,12.1673,12.0814,12.153,337600.0
2011-09-06 12:30:00,16.98,16.99,16.91,16.93,335200.0,12.153,12.1602,12.1029,12.1172,335200.0
2011-09-06 13:00:00,16.93,16.97,16.87,16.91,370400.0,12.1172,12.1459,12.0743,12.1029,370400.0
2011-09-06 13:30:00,16.91,17.01,16.85,16.98,315400.0,12.1029,12.1745,12.06,12.153,315400.0
2011-09-06 14:00:00,16.98,17.04,16.95,17.0,448000.0,12.153,12.196,12.1315,12.1673,448000.0
2011-09-06 14:30:00,17.0,17.01,16.89,16.89,318600.0,12.1673,12.1745,12.0886,12.0886,318600.0
2011-09-06 15:00:00,16.9,16.9,16.8,16.83,540800.0,12.0958,12.0958,12.0242,12.0457,540800.0
2011-09-06 15:30:00,16.82,17.0,16.78,16.97,1635400.0,12.0385,12.1673,12.0099,12.1459,1635400.0
2011-09-07 09:30:00,17.42,17.59,17.28,17.58,650600.0,12.4679,12.5896,12.3677,12.5825,650600.0
2011-09-07 10:00:00,17.57,17.68,17.56,17.58,410200.0,12.5753,12.654,12.5681,12.5825,410200.0
2011-09-07 10:30:00,17.58,17.65,17.52,17.58,381800.0,12.5825,12.6326,12.5395,12.5825,381800.0
2011-09-07 11:00:00,17.58,17.74,17.57,17.72,394600.0,12.5825,12.697,12.5753,12.6827,394600.0
2011-09-07 11:30:00,17.72,17.77,17.68,17.76,251400.0,12.6827,12.7184,12.654,12.7113,251400.0
2011-09-07 12:00:00,17.76,17.77,17.73,17.75,257600.0,12.7113,12.7184,12.6898,12.7041,257600.0
2011-09-07 12:30:00,17.75,17.83,17.75,17.8,312000.0,12.7041,12.7614,12.7041,12.7399,312000.0
2011-09-07 13:00:00,17.79,17.82,17.76,17.8,272800.0,12.7328,12.7542,12.7113,12.7399,272800.0
2011-09-07 13:30:00,17.8,17.86,17.76,17.84,283800.0,12.7399,12.7829,12.7113,12.7685,283800.0
2011-09-07 14:00:00,17.84,17.95,17.82,17.93,534600.0,12.7685,12.8473,12.7542,12.833,534600.0
2011-09-07 14:30:00,17.94,18.0,17.92,17.96,400000.0,12.8401,12.8831,12.8258,12.8544,400000.0
2011-09-07 15:00:00,17.96,17.96,17.78,17.8,521600.0,12.8544,12.8544,12.7256,12.7399,521600.0
2011-09-07 15:30:00,17.81,17.96,17.73,17.93,1863000.0,12.7471,12.8544,12.6898,12.833,1863000.0
2011-09-08 09:30:00,17.76,17.87,17.57,17.59,664400.0,12.7113,12.79,12.5753,12.5896,664400.0
2011-09-08 10:00:00,17.59,17.74,17.54,17.66,503200.0,12.5896,12.697,12.5538,12.6397,503200.0
2011-09-08 10:30:00,17.66,17.79,17.65,17.79,476800.0,12.6397,12.7328,12.6326,12.7328,476800.0
2011-09-08 11:00:00,17.79,17.84,17.75,17.77,316600.0,12.7328,12.7685,12.7041,12.7184,316600.0
2011-09-08 11:30:00,17.76,17.84,17.68,17.71,553600.0,12.7113,12.7685,12.654,12.6755,553600.0
2011-09-08 12:00:00,17.71,17.75,17.65,17.68,297400.0,12.6755,12.7041,12.6326,12.654,297400.0
2011-09-08 12:30:00,17.68,17.83,17.65,17.83,352800.0,12.654,12.7614,12.6326,12.7614,352800.0
2011-09-08 13:00:00,17.83,17.83,17.7,17.74,315400.0,12.7614,12.7614,12.6683,12.697,315400.0
2011-09-08 13:30:00,17.74,17.79,17.47,17.48,1094000.0,12.697,12.7328,12.5037,12.5109,1094000.0
2011-09-08 14:00:00,17.48,17.52,17.37,17.4,463200.0,12.5109,12.5395,12.4322,12.4536,463200.0
2011-09-08 14:30:00,17.4,17.5,17.38,17.5,404000.0,12.4536,12.5252,12.4393,12.5252,404000.0
2011-09-08 15:00:00,17.49,17.55,17.39,17.55,592800.0,12.518,12.561,12.4465,12.561,592800.0
2011-09-08 15:30:00,17.55,17.59,17.49,17.53,2755400.0,12.561,12.5896,12.518,12.5467,2755400.0
2011-09-09 09:30:00,17.3,17.36,17.14,17.2,715200.0,12.382,12.425,12.2675,12.3105,715200.0
2011-09-09 10:00:00,17.2,17.35,17.18,17.34,512200.0,12.3105,12.4178,12.2962,12.4107,512200.0
2011-09-09 10:30:00,17.35,17.46,17.26,17.35,331200.0,12.4178,12.4966,12.3534,12.4178,331200.0
2011-09-09 11:00:00,17.35,17.47,17.06,17.07,1035600.0,12.4178,12.5037,12.2103,12.2174,1035600.0
2011-09-09 11:30:00,17.08,17.15,16.88,16.93,507400.0,12.2246,12.2747,12.0814,12.1172,507400.0
2011-09-09 12:00:00,16.93,16.96,16.88,16.9,422000.0,12.1172,12.1387,12.0814,12.0958,422000.0
2011-09-09 12:30:00,16.9,16.95,16.72,16.94,1192000.0,12.0958,12.1315,11.9669,12.1244,1192000.0
2011-09-09 13:00:00,16.93,17.05,16.86,16.98,349400.0,12.1172,12.2031,12.0671,12.153,349400.0
2011-09-09 13:30:00,16.98,17.0,16.91,16.96,411800.0,12.153,12.1673,12.1029,12.1387,411800.0
2011-09-09 14:00:00,16.96,16.98,16.89,16.93,732800.0,12.1387,12.153,12.0886,12.1172,732800.0
2011-09-09 14:30:00,16.93,17.01,16.82,16.84,692200.0,12.1172,12.1745,12.0385,12.0528,692200.0
2011-09-09 15:00:00,16.84,16.95,16.82,16.88,499600.0,12.0528,12.1315,12.0385,12.0814,499600.0
2011-09-09 15:30:00,16.88,17.02,16.88,16.92,1794000.0,12.0814,12.1816,12.0814,12.1101,1794000.0
2011-09-12 09:30:00,16.67,16.87,16.59,16.8,1116800.0,11.9311,12.0743,11.8739,12.0242,1116800.0
2011-09-12 10:00:00,16.81,16.86,16.61,16.61,561200.0,12.0313,12.0671,11.8882,11.8882,561200.0
2011-09-12 10:30:00,16.62,16.65,16.5,16.51,542600.0,11.8954,11.9168,11.8095,11.8166,542600.0
2011-09-12 11:00:00,16.51,16.69,16.5,16.68,484200.0,11.8166,11.9455,11.8095,11.9383,484200.0
2011-09-12 11:30:00,16.68,16.74,16.58,16.59,304800.0,11.9383,11.9812,11.8667,11.8739,304800.0
2011-09-12 12:00:00,16.59,16.64,16.53,16.63,301200.0,11.8739,11.9097,11.8309,11.9025,301200.0
2011-09-12 12:30:00,16.63,16.63,16.52,16.62,280000.0,11.9025,11.9025,11.8238,11.8954,280000.0
2011-09-12 13:00:00,16.62,16.7,16.6,16.61,369200.0,11.8954,11.9526,11.881,11.8882,369200.0
2011-09-12 13:30:00,16.61,16.65,16.53,16.64,293000.0,11.8882,11.9168,11.8309,11.9097,293000.0
2011-09-12 14:00:00,16.64,16.64,16.54,16.58,413200.0,11.9097,11.9097,11.8381,11.8667,413200.0
2011-09-12 14:30:00,16.59,16.9,16.57,16.69,1112400.0,11.8739,12.0958,11.8596,11.9455,1112400.0
2011-09-12 15:00:00,16.7,16.8,16.61,16.77,477200.0,11.9526,12.0242,11.8882,12.0027,477200.0
2011-09-12 15:30:00,16.78,17.1,16.78,17.09,1937400.0,12.0099,12.2389,12.0099,12.2317,1937400.0
2011-09-13 09:30:00,17.09,17.39,16.99,17.36,730600.0,12.2317,12.4465,12.1602,12.425,730600.0
2011-09-13 10:00:00,17.36,17.41,17.23,17.24,909000.0,12.425,12.4608,12.3319,12.3391,909000.0
2011-09-13 10:30:00,17.25,17.26,17.09,17.13,567000.0,12.3463,12.3534,12.2317,12.2604,567000.0
2011-09-13 11:00:00,17.13,17.15,16.97,17.03,618400.0,12.2604,12.2747,12.1459,12.1888,618400.0
2011-09-13 11:30:00,17.03,17.18,17.03,17.07,344600.0,12.1888,12.2962,12.1888,12.2174,344600.0
2011-09-13 12:00:00,17.07,17.1,16.97,17.06,379000.0,12.2174,12.2389,12.1459,12.2103,379000.0
2011-09-13 12:30:00,17.06,17.1,17.03,17.09,219800.0,12.2103,12.2389,12.1888,12.2317,219800.0
2011-09-13 13:00:00,17.1,17.16,17.1,17.12,231200.0,12.2389,12.2818,12.2389,12.2532,231200.0
2011-09-13 13:30:00,17.12,17.18,17.08,17.13,247400.0,12.2532,12.2962,12.2246,12.2604,247400.0
2011-09-13 14:00:00,17.13,17.21,17.08,17.21,286800.0,12.2604,12.3176,12.2246,12.3176,286800.0
2011-09-13 14:30:00,17.21,17.23,17.03,17.09,543200.0,12.3176,12.3319,12.1888,12.2317,543200.0
2011-09-13 15:00:00,17.08,17.14,16.98,17.1,914200.0,12.2246,12.2675,12.153,12.2389,914200.0
2011-09-13 15:30:00,17.1,17.21,17.1,17.15,811600.0,12.2389,12.3176,12.2389,12.2747,811600.0
2011-09-14 09:30:00,17.31,17.4,17.15,17.16,673800.0,12.3892,12.4536,12.2747,12.2818,673800.0
2011-09-14 10:00:00,17.14,17.16,16.82,16.97,691000.0,12.2675,12.2818,12.0385,12.1459,691000.0
2011-09-14 10:30:00,16.97,17.0,16.86,16.98,547000.0,12.1459,12.1673,12.0671,12.153,547000.0
2011-09-14 11:00:00,16.97,17.18,16.94,17.18,407000.0,12.1459,12.2962,12.1244,12.2962,407000.0
2011-09-14 11:30:00,17.18,17.2,17.08,17.15,327200.0,12.2962,12.3105,12.2246,12.2747,327200.0
2011-09-14 12:00:00,17.16,17.18,17.06,17.1,318600.0,12.2818,12.2962,12.2103,12.2389,318600.0
2011-09-14 12:30:00,17.1,17.18,17.1,17.16,329200.0,12.2389,12.2962,12.2389,12.2818,329200.0
2011-09-14 13:00:00,17.16,17.23,17.15,17.22,270200.0,12.2818,12.3319,12.2747,12.3248,270200.0
2011-09-14 13:30:00,17.22,17.36,17.21,17.25,417000.0,12.3248,12.425,12.3176,12.3463,417000.0
2011-09-14 14:00:00,17.25,17.46,17.25,17.4,557600.0,12.3463,12.4966,12.3463,12.4536,557600.0
2011-09-14 14:30:00,17.39,17.49,17.37,17.47,399600.0,12.4465,12.518,12.4322,12.5037,399600.0
2011-09-14 15:00:00,17.48,17.67,17.46,17.65,955200.0,12.5109,12.6469,12.4966,12.6326,955200.0
2011-09-14 15:30:00,17.65,17.72,17.45,17.47,1952000.0,12.6326,12.6827,12.4894,12.5037,1952000.0
2011-09-15 09:30:00,17.75,17.89,17.61,17.65,596600.0,12.7041,12.8043,12.6039,12.6326,596600.0
2011-09-15 10:00:00,17.65,17.84,17.64,17.68,471600.0,12.6326,12.7685,12.6254,12.654,471600.0
2011-09-15 10:30:00,17.68,17.73,17.57,17.62,502000.0,12.654,12.6898,12.5753,12.6111,502000.0
2011-09-15 11:00:00,17.61,17.79,17.59,17.76,413400.0,12.6039,12.7328,12.5896,12.7113,413400.0
2011-09-15 11:30:00,17.77,17.84,17.75,17.81,592600.0,12.7184,12.7685,12.7041,12.7471,592600.0
2011-09-15 12:00:00,17.8,17.89,17.77,17.8,313800.0,12.7399,12.8043,12.7184,12.7399,313800.0
2011-09-15 12:30:00,17.8,17.95,17.78,17.86,396400.0,12.7399,12.8473,12.7256,12.7829,396400.0
2011-09-15 13:00:00,17.86,17.91,17.84,17.84,249200.0,12.7829,12.8186,12.7685,12.7685,249200.0
2011-09-15 13:30:00,17.85,17.89,17.81,17.88,321200.0,12.7757,12.8043,12.7471,12.7972,321200.0
2011-09-15 14:00:00,17.88,17.99,17.88,17.89,446600.0,12.7972,12.8759,12.7972,12.8043,446600.0
2011-09-15 14:30:00,17.9,18.02,17.9,18.0,449400.0,12.8115,12.8974,12.8115,12.8831,449400.0
2011-09-15 15:00:00,18.0,18.03,17.89,17.92,577600.0,12.8831,12.9045,12.8043,12.8258,577600.0
2011-09-15 15:30:00,17.91,18.12,17.91,18.11,1951000.0,12.8186,12.9689,12.8186,12.9618,1951000.0
2011-09-16 09:30:00,18.24,18.5,18.17,18.38,2307400.0,13.0548,13.2409,13.0047,13.155,2307400.0
2011-09-16 10:00:00,18.38,18.43,18.19,18.2,665000.0,13.155,13.1908,13.019,13.0262,665000.0
2011-09-16 10:30:00,18.2,18.22,18.01,18.08,699200.0,13.0262,13.0405,12.8902,12.9403,699200.0
2011-09-16 11:00:00,18.08,18.17,17.98,18.03,425200.0,12.9403,13.0047,12.8687,12.9045,425200.0
2011-09-16 11:30:00,18.03,18.15,17.95,18.1,311400.0,12.9045,12.9904,12.8473,12.9546,311400.0
2011-09-16 12:00:00,18.11,18.14,18.08,18.11,330400.0,12.9618,12.9833,12.9403,12.9618,330400.0
2011-09-16 12:30:00,18.11,18.23,18.09,18.21,189200.0,12.9618,13.0477,12.9475,13.0334,189200.0
2011-09-16 13:00:00,18.21,18.21,18.11,18.19,305600.0,13.0334,13.0334,12.9618,13.019,305600.0
2011-09-16 13:30:00,18.18,18.19,18.1,18.17,282800.0,13.0119,13.019,12.9546,13.0047,282800.0
2011-09-16 14:00:00,18.17,18.21,18.11,18.11,285000.0,13.0047,13.0334,12.9618,12.9618,285000.0
2011-09-16 14:30:00,18.11,18.18,18.11,18.17,358600.0,12.9618,13.0119,12.9618,13.0047,358600.0
2011-09-16 15:00:00,18.17,18.18,18.04,18.04,431000.0,13.0047,13.0119,12.9117,12.9117,431000.0
2011-09-16 15:30:00,18.05,18.17,18.04,18.16,1499800.0,12.9188,13.0047,12.9117,12.9976,1499800.0
2011-09-19 09:30:00,17.79,17.79,17.47,17.49,627800.0,12.7328,12.7328,12.5037,12.518,627800.0
2011-09-19 10:00:00,17.49,17.52,17.42,17.48,755200.0,12.518,12.5395,12.4679,12.5109,755200.0
2011-09-19 10:30:00,17.48,17.52,17.4,17.41,474400.0,12.5109,12.5395,12.4536,12.4608,474400.0
2011-09-19 11:00:00,17.41,17.48,17.4,17.41,465200.0,12.4608,12.5109,12.4536,12.4608,465200.0
2011-09-19 11:30:00,17.41,17.52,17.4,17.49,384600.0,12.4608,12.5395,12.4536,12.518,384600.0
2011-09-19 12:00:00,17.5,17.54,17.49,17.5,305400.0,12.5252,12.5538,12.518,12.5252,305400.0
2011-09-19 12:30:00,17.5,17.5,17.41,17.42,215600.0,12.5252,12.5252,12.4608,12.4679,215600.0
2011-09-19 13:00:00,17.42,17.42,17.33,17.39,325400.0,12.4679,12.4679,12.4035,12.4465,325400.0
2011-09-19 13:30:00,17.39,17.59,17.39,17.58,495000.0,12.4465,12.5896,12.4465,12.5825,495000.0
2011-09-19 14:00:00,17.59,17.61,17.5,17.54,557200.0,12.5896,12.6039,12.5252,12.5538,557200.0
2011-09-19 14:30:00,17.53,17.63,17.53,17.54,447800.0,12.5467,12.6182,12.5467,12.5538,447800.0
2011-09-19 15:00:00,17.54,17.75,17.5,17.74,782200.0,12.5538,12.7041,12.5252,12.697,782200.0
2011-09-19 15:30:00,17.74,17.88,17.69,17.72,1489800.0,12.697,12.7972,12.6612,12.6827,1489800.0
2011-09-20 09:30:00,17.82,17.95,17.5,17.72,656200.0,12.7542,12.8473,12.5252,12.6827,656200.0
2011-09-20 10:00:00,17.71,17.8,17.58,17.74,478800.0,12.6755,12.7399,12.5825,12.697,478800.0
2011-09-20 10:30:00,17.75,17.84,17.72,17.8,448600.0,12.7041,12.7685,12.6827,12.7399,448600.0
2011-09-20 11:00:00,17.8,17.87,17.8,17.83,1084800.0,12.7399,12.79,12.7399,12.7614,1084800.0
2011-09-20 11:30:00,17.84,17.92,17.79,17.89,669200.0,12.7685,12.8258,12.7328,12.8043,669200.0
2011-09-20 12:00:00,17.89,17.89,17.78,17.82,262200.0,12.8043,12.8043,12.7256,12.7542,262200.0
2011-09-20 12:30:00,17.82,17.86,17.77,17.84,462800.0,12.7542,12.7829,12.7184,12.7685,462800.0
2011-09-20 13:00:00,17.84,17.92,17.84,17.88,326600.0,12.7685,12.8258,12.7685,12.7972,326600.0
2011-09-20 13:30:00,17.87,17.88,17.79,17.81,244400.0,12.79,12.7972,12.7328,12.7471,244400.0
2011-09-20 14:00:00,17.81,17.9,17.78,17.85,528200.0,12.7471,12.8115,12.7256,12.7757,528200.0
2011-09-20 14:30:00,17.85,17.86,17.7,17.73,551400.0,12.7757,12.7829,12.6683,12.6898,551400.0
2011-09-20 15:00:00,17.72,17.75,17.58,17.61,681400.0,12.6827,12.7041,12.5825,12.6039,681400.0
2011-09-20 15:30:00,17.61,17.67,17.53,17.54,1548000.0,12.6039,12.6469,12.5467,12.5538,1548000.0
2011-09-21 09:30:00,17.63,17.71,17.52,17.6,404200.0,12.6182,12.6755,12.5395,12.5968,404200.0
2011-09-21 10:00:00,17.64,17.67,17.54,17.56,484800.0,12.6254,12.6469,12.5538,12.5681,484800.0
2011-09-21 10:30:00,17.57,17.59,17.43,17.47,630600.0,12.5753,12.5896,12.4751,12.5037,630600.0
2011-09-21 11:00:00,17.47,17.48,17.38,17.45,465600.0,12.5037,12.5109,12.4393,12.4894,465600.0
2011-09-21 11:30:00,17.45,17.5,17.42,17.42,289600.0,12.4894,12.5252,12.4679,12.4679,289600.0
2011-09-21 12:00:00,17.43,17.46,17.33,17.33,403200.0,12.4751,12.4966,12.4035,12.4035,403200.0
2011-09-21 12:30:00,17.33,17.43,17.18,17.29,516200.0,12.4035,12.4751,12.2962,12.3749,516200.0
2011-09-21 13:00:00,17.28,17.34,17.2,17.24,410000.0,12.3677,12.4107,12.3105,12.3391,410000.0
2011-09-21 13:30:00,17.25,17.27,17.21,17.26,330800.0,12.3463,12.3606,12.3176,12.3534,330800.0
2011-09-21 14:00:00,17.25,17.36,17.06,17.21,612400.0,12.3463,12.425,12.2103,12.3176,612400.0
2011-09-21 14:30:00,17.21,17.25,16.97,17.07,934800.0,12.3176,12.3463,12.1459,12.2174,934800.0
2011-09-21 15:00:00,17.06,17.18,16.95,17.0,952800.0,12.2103,12.2962,12.1315,12.1673,952800.0
2011-09-21 15:30:00,17.0,17.02,16.59,16.61,2244400.0,12.1673,12.1816,11.8739,11.8882,2244400.0
2011-09-22 09:30:00,16.2,16.28,15.76,15.79,1932000.0,11.5948,11.652,11.2798,11.3013,1932000.0
2011-09-22 10:00:00,15.79,16.17,15.78,16.13,1471600.0,11.3013,11.5733,11.2941,11.5447,1471600.0
2011-09-22 10:30:00,16.13,16.2,15.96,15.99,1047000.0,11.5447,11.5948,11.423,11.4444,1047000.0
2011-09-22 11:00:00,15.99,16.05,15.88,15.93,854000.0,11.4444,11.4874,11.3657,11.4015,854000.0
2011-09-22 11:30:00,15.94,15.97,15.79,15.8,1216800.0,11.4087,11.4301,11.3013,11.3085,1216800.0
2011-09-22 12:00:00,15.8,15.85,15.69,15.83,1134600.0,11.3085,11.3442,11.2297,11.3299,1134600.0
2011-09-22 12:30:00,15.82,15.9,15.8,15.88,1144600.0,11.3228,11.38,11.3085,11.3657,1144600.0
2011-09-22 13:00:00,15.88,15.9,15.8,15.83,773800.0,11.3657,11.38,11.3085,11.3299,773800.0
2011-09-22 13:30:00,15.83,15.88,15.76,15.76,785600.0,11.3299,11.3657,11.2798,11.2798,785600.0
2011-09-22 14:00:00,15.76,16.02,15.72,15.88,1575200.0,11.2798,11.4659,11.2512,11.3657,1575200.0
2011-09-22 14:30:00,15.88,15.98,15.81,15.86,1735000.0,11.3657,11.4373,11.3156,11.3514,1735000.0
2011-09-22 15:00:00,15.86,15.92,15.8,15.87,2676000.0,11.3514,11.3943,11.3085,11.3586,2676000.0
2011-09-22 15:30:00,15.87,16.11,15.8,16.02,4197000.0,11.3586,11.5303,11.3085,11.4659,4197000.0
2011-09-23 09:30:00,15.86,16.09,15.85,15.99,642200.0,11.3514,11.516,11.3442,11.4444,642200.0
2011-09-23 10:00:00,15.97,16.06,15.9,16.02,919400.0,11.4301,11.4946,11.38,11.4659,919400.0
2011-09-23 10:30:00,16.01,16.23,15.97,16.2,578400.0,11.4588,11.6162,11.4301,11.5948,578400.0
2011-09-23 11:00:00,16.2,16.22,16.11,16.16,448600.0,11.5948,11.6091,11.5303,11.5661,448600.0
2011-09-23 11:30:00,16.17,16.17,15.96,16.03,478200.0,11.5733,11.5733,11.423,11.4731,478200.0
2011-09-23 12:00:00,16.03,16.06,15.96,15.98,485200.0,11.4731,11.4946,11.423,11.4373,485200.0
2011-09-23 12:30:00,15.99,16.04,15.88,15.94,695200.0,11.4444,11.4802,11.3657,11.4087,695200.0
2011-09-23 13:00:00,15.94,15.98,15.84,15.85,578400.0,11.4087,11.4373,11.3371,11.3442,578400.0
2011-09-23 13:30:00,15.85,16.0,15.85,15.97,1091400.0,11.3442,11.4516,11.3442,11.4301,1091400.0
2011-09-23 14:00:00,15.96,15.99,15.78,15.8,619400.0,11.423,11.4444,11.2941,11.3085,619400.0
2011-09-23 14:30:00,15.81,15.83,15.7,15.72,777800.0,11.3156,11.3299,11.2369,11.2512,777800.0
2011-09-23 15:00:00,15.72,15.81,15.69,15.8,1266600.0,11.2512,11.3156,11.2297,11.3085,1266600.0
2011-09-23 15:30:00,15.81,15.84,15.65,15.72,2992200.0,11.3156,11.3371,11.2011,11.2512,2992200.0
2011-09-26 09:30:00,15.97,16.11,15.78,15.79,748400.0,11.4301,11.5303,11.2941,11.3013,748400.0
2011-09-26 10:00:00,15.79,15.81,15.64,15.74,722800.0,11.3013,11.3156,11.1939,11.2655,722800.0
2011-09-26 10:30:00,15.74,15.8,15.63,15.76,753200.0,11.2655,11.3085,11.1868,11.2798,753200.0
2011-09-26 11:00:00,15.76,15.85,15.75,15.8,628000.0,11.2798,11.3442,11.2727,11.3085,628000.0
2011-09-26 11:30:00,15.81,15.89,15.76,15.88,593600.0,11.3156,11.3729,11.2798,11.3657,593600.0
2011-09-26 12:00:00,15.88,15.92,15.81,15.87,565400.0,11.3657,11.3943,11.3156,11.3586,565400.0
2011-09-26 12:30:00,15.87,15.9,15.79,15.83,488400.0,11.3586,11.38,11.3013,11.3299,488400.0
2011-09-26 13:00:00,15.83,15.83,15.71,15.76,486600.0,11.3299,11.3299,11.244,11.2798,486600.0
2011-09-26 13:30:00,15.76,15.83,15.7,15.79,539600.0,11.2798,11.3299,11.2369,11.3013,539600.0
2011-09-26 14:00:00,15.8,15.93,15.79,15.86,876400.0,11.3085,11.4015,11.3013,11.3514,876400.0
2011-09-26 14:30:00,15.86,15.94,15.81,15.84,781200.0,11.3514,11.4087,11.3156,11.3371,781200.0
2011-09-26 15:00:00,15.84,16.05,15.83,16.05,898800.0,11.3371,11.4874,11.3299,11.4874,898800.0
2011-09-26 15:30:00,16.05,16.33,16.02,16.29,2273800.0,11.4874,11.6878,11.4659,11.6592,2273800.0
2011-09-27 09:30:00,17.02,17.25,16.82,17.17,1573600.0,12.1816,12.3463,12.0385,12.289,1573600.0
2011-09-27 10:00:00,17.17,17.27,17.07,17.24,1358200.0,12.289,12.3606,12.2174,12.3391,1358200.0
2011-09-27 10:30:00,17.25,17.42,17.18,17.42,1046200.0,12.3463,12.4679,12.2962,12.4679,1046200.0
2011-09-27 11:00:00,17.43,17.52,17.38,17.4,1144200.0,12.4751,12.5395,12.4393,12.4536,1144200.0
2011-09-27 11:30:00,17.41,17.46,17.33,17.45,588400.0,12.4608,12.4966,12.4035,12.4894,588400.0
2011-09-27 12:00:00,17.45,17.57,17.45,17.56,537200.0,12.4894,12.5753,12.4894,12.5681,537200.0
2011-09-27 12:30:00,17.55,17.55,17.42,17.43,496400.0,12.561,12.561,12.4679,12.4751,496400.0
2011-09-27 13:00:00,17.43,17.49,17.36,17.48,473400.0,12.4751,12.518,12.425,12.5109,473400.0
2011-09-27 13:30:00,17.47,17.51,17.45,17.47,607000.0,12.5037,12.5324,12.4894,12.5037,607000.0
2011-09-27 14:00:00,17.47,17.6,17.45,17.56,572200.0,12.5037,12.5968,12.4894,12.5681,572200.0
2011-09-27 14:30:00,17.56,17.58,17.5,17.51,780000.0,12.5681,12.5825,12.5252,12.5324,780000.0
2011-09-27 15:00:00,17.5,17.52,17.2,17.22,1235000.0,12.5252,12.5395,12.3105,12.3248,1235000.0
2011-09-27 15:30:00,17.22,17.36,17.09,17.23,3043400.0,12.3248,12.425,12.2317,12.3319,3043400.0
2011-09-28 09:30:00,17.31,17.56,17.27,17.5,789400.0,12.3892,12.5681,12.3606,12.5252,789400.0
2011-09-28 10:00:00,17.5,17.5,17.17,17.19,720400.0,12.5252,12.5252,12.289,12.3033,720400.0
2011-09-28 10:30:00,17.19,17.21,17.02,17.11,587400.0,12.3033,12.3176,12.1816,12.2461,587400.0
2011-09-28 11:00:00,17.11,17.11,16.97,17.06,824000.0,12.2461,12.2461,12.1459,12.2103,824000.0
2011-09-28 11:30:00,17.06,17.3,17.0,17.21,826000.0,12.2103,12.382,12.1673,12.3176,826000.0
2011-09-28 12:00:00,17.21,17.23,17.08,17.15,419000.0,12.3176,12.3319,12.2246,12.2747,419000.0
2011-09-28 12:30:00,17.14,17.15,17.04,17.11,492200.0,12.2675,12.2747,12.196,12.2461,492200.0
2011-09-28 13:00:00,17.11,17.17,16.98,17.02,499200.0,12.2461,12.289,12.153,12.1816,499200.0
2011-09-28 13:30:00,17.02,17.04,16.88,16.88,1017600.0,12.1816,12.196,12.0814,12.0814,1017600.0
2011-09-28 14:00:00,16.88,16.96,16.82,16.93,505800.0,12.0814,12.1387,12.0385,12.1172,505800.0
2011-09-28 14:30:00,16.93,17.02,16.9,17.0,732400.0,12.1172,12.1816,12.0958,12.1673,732400.0
2011-09-28 15:00:00,17.0,17.17,17.0,17.07,1146600.0,12.1673,12.289,12.1673,12.2174,1146600.0
2011-09-28 15:30:00,17.07,17.08,16.9,16.92,3150800.0,12.2174,12.2246,12.0958,12.1101,3150800.0
2011-09-29 09:30:00,17.36,17.78,17.34,17.72,891000.0,12.425,12.7256,12.4107,12.6827,891000.0
2011-09-29 10:00:00,17.73,17.74,17.56,17.57,743000.0,12.6898,12.697,12.5681,12.5753,743000.0
2011-09-29 10:30:00,17.57,17.59,17.47,17.58,662800.0,12.5753,12.5896,12.5037,12.5825,662800.0
2011-09-29 11:00:00,17.58,17.71,17.53,17.7,728000.0,12.5825,12.6755,12.5467,12.6683,728000.0
2011-09-29 11:30:00,17.7,17.77,17.66,17.75,602200.0,12.6683,12.7184,12.6397,12.7041,602200.0
2011-09-29 12:00:00,17.75,17.77,17.68,17.7,463200.0,12.7041,12.7184,12.654,12.6683,463200.0
2011-09-29 12:30:00,17.7,17.72,17.6,17.71,461000.0,12.6683,12.6827,12.5968,12.6755,461000.0
2011-09-29 13:00:00,17.71,17.77,17.59,17.6,318200.0,12.6755,12.7184,12.5896,12.5968,318200.0
2011-09-29 13:30:00,17.6,17.61,17.42,17.57,738200.0,12.5968,12.6039,12.4679,12.5753,738200.0
2011-09-29 14:00:00,17.56,17.62,17.36,17.53,1090000.0,12.5681,12.6111,12.425,12.5467,1090000.0
2011-09-29 14:30:00,17.53,17.58,17.45,17.56,887600.0,12.5467,12.5825,12.4894,12.5681,887600.0
2011-09-29 15:00:00,17.57,17.69,17.44,17.64,1269600.0,12.5753,12.6612,12.4823,12.6254,1269600.0
2011-09-29 15:30:00,17.64,17.94,17.61,17.94,2764600.0,12.6254,12.8401,12.6039,12.8401,2764600.0
2011-09-30 09:30:00,17.56,17.79,17.49,17.54,664800.0,12.5681,12.7328,12.518,12.5538,664800.0
2011-09-30 10:00:00,17.53,17.74,17.52,17.72,678400.0,12.5467,12.697,12.5395,12.6827,678400.0
2011-09-30 10:30:00,17.72,17.73,17.5,17.53,806200.0,12.6827,12.6898,12.5252,12.5467,806200.0
2011-09-30 11:00:00,17.53,17.64,17.5,17.52,830800.0,12.5467,12.6254,12.5252,12.5395,830800.0
2011-09-30 11:30:00,17.53,17.62,17.5,17.56,669000.0,12.5467,12.6111,12.5252,12.5681,669000.0
2011-09-30 12:00:00,17.56,17.58,17.49,17.53,1222400.0,12.5681,12.5825,12.518,12.5467,1222400.0
2011-09-30 12:30:00,17.53,17.55,17.5,17.51,529800.0,12.5467,12.561,12.5252,12.5324,529800.0
2011-09-30 13:00:00,17.5,17.6,17.5,17.55,438400.0,12.5252,12.5968,12.5252,12.561,438400.0
2011-09-30 13:30:00,17.55,17.66,17.55,17.61,390000.0,12.561,12.6397,12.561,12.6039,390000.0
2011-09-30 14:00:00,17.61,17.65,17.5,17.57,670400.0,12.6039,12.6326,12.5252,12.5753,670400.0
2011-09-30 14:30:00,17.56,17.65,17.5,17.65,887400.0,12.5681,12.6326,12.5252,12.6326,887400.0
2011-09-30 15:00:00,17.64,17.71,17.57,17.65,1045200.0,12.6254,12.6755,12.5753,12.6326,1045200.0
2011-09-30 15:30:00,17.65,17.71,17.47,17.49,2854400.0,12.6326,12.6755,12.5037,12.518,2854400.0
2011-10-03 09:30:00,17.25,17.58,17.24,17.36,724800.0,12.3463,12.5825,12.3391,12.425,724800.0
2011-10-03 10:00:00,17.37,17.65,17.37,17.5,736400.0,12.4322,12.6326,12.4322,12.5252,736400.0
2011-10-03 10:30:00,17.51,17.55,17.27,17.38,760600.0,12.5324,12.561,12.3606,12.4393,760600.0
2011-10-03 11:00:00,17.38,17.48,17.28,17.46,675600.0,12.4393,12.5109,12.3677,12.4966,675600.0
2011-10-03 11:30:00,17.45,17.54,17.36,17.51,617200.0,12.4894,12.5538,12.425,12.5324,617200.0
2011-10-03 12:00:00,17.5,17.55,17.29,17.32,573400.0,12.5252,12.561,12.3749,12.3964,573400.0
2011-10-03 12:30:00,17.32,17.41,17.23,17.32,764000.0,12.3964,12.4608,12.3319,12.3964,764000.0
2011-10-03 13:00:00,17.32,17.39,17.21,17.29,725600.0,12.3964,12.4465,12.3176,12.3749,725600.0
2011-10-03 13:30:00,17.29,17.3,17.06,17.18,804200.0,12.3749,12.382,12.2103,12.2962,804200.0
2011-10-03 14:00:00,17.18,17.3,17.07,17.08,602600.0,12.2962,12.382,12.2174,12.2246,602600.0
2011-10-03 14:30:00,17.08,17.11,16.88,17.01,1422400.0,12.2246,12.2461,12.0814,12.1745,1422400.0
2011-10-03 15:00:00,17.01,17.11,16.85,16.86,1383800.0,12.1745,12.2461,12.06,12.0671,1383800.0
2011-10-03 15:30:00,16.86,17.07,16.78,16.79,3135800.0,12.0671,12.2174,12.0099,12.017,3135800.0
2011-10-04 09:30:00,16.48,16.75,16.37,16.72,1270000.0,11.7952,11.9884,11.7164,11.9669,1270000.0
2011-10-04 10:00:00,16.72,16.78,16.58,16.76,1088600.0,11.9669,12.0099,11.8667,11.9956,1088600.0
2011-10-04 10:30:00,16.75,17.07,16.71,17.0,836400.0,11.9884,12.2174,11.9598,12.1673,836400.0
2011-10-04 11:00:00,17.0,17.11,16.93,17.05,971400.0,12.1673,12.2461,12.1172,12.2031,971400.0
2011-10-04 11:30:00,17.05,17.15,16.98,17.12,789800.0,12.2031,12.2747,12.153,12.2532,789800.0
2011-10-04 12:00:00,17.11,17.29,17.07,17.07,968600.0,12.2461,12.3749,12.2174,12.2174,968600.0
2011-10-04 12:30:00,17.07,17.16,17.02,17.1,498600.0,12.2174,12.2818,12.1816,12.2389,498600.0
2011-10-04 13:00:00,17.11,17.13,16.99,17.06,611600.0,12.2461,12.2604,12.1602,12.2103,611600.0
2011-10-04 13:30:00,17.06,17.12,16.98,17.08,521400.0,12.2103,12.2532,12.153,12.2246,521400.0
2011-10-04 14:00:00,17.08,17.14,16.98,17.04,899400.0,12.2246,12.2675,12.153,12.196,899400.0
2011-10-04 14:30:00,17.04,17.16,16.93,16.98,1073400.0,12.196,12.2818,12.1172,12.153,1073400.0
2011-10-04 15:00:00,16.98,17.2,16.9,17.15,1481000.0,12.153,12.3105,12.0958,12.2747,1481000.0
2011-10-04 15:30:00,17.15,18.12,17.15,18.05,4135600.0,12.2747,12.9689,12.2747,12.9188,4135600.0
2011-10-05 09:30:00,18.08,18.12,17.73,17.91,1007200.0,12.9403,12.9689,12.6898,12.8186,1007200.0
2011-10-05 10:00:00,17.9,18.09,17.85,17.86,758400.0,12.8115,12.9475,12.7757,12.7829,758400.0
2011-10-05 10:30:00,17.86,18.13,17.85,18.1,660200.0,12.7829,12.9761,12.7757,12.9546,660200.0
2011-10-05 11:00:00,18.1,18.1,17.96,17.99,470400.0,12.9546,12.9546,12.8544,12.8759,470400.0
2011-10-05 11:30:00,18.0,18.05,17.94,17.97,450800.0,12.8831,12.9188,12.8401,12.8616,450800.0
2011-10-05 12:00:00,17.97,18.01,17.85,17.93,644800.0,12.8616,12.8902,12.7757,12.833,644800.0
2011-10-05 12:30:00,17.93,18.02,17.83,18.0,814400.0,12.833,12.8974,12.7614,12.8831,814400.0
2011-10-05 13:00:00,18.01,18.29,18.01,18.25,670600.0,12.8902,13.0906,12.8902,13.062,670600.0
2011-10-05 13:30:00,18.26,18.49,18.21,18.48,1367800.0,13.0691,13.2338,13.0334,13.2266,1367800.0
2011-10-05 14:00:00,18.48,18.49,18.37,18.47,903200.0,13.2266,13.2338,13.1479,13.2194,903200.0
2011-10-05 14:30:00,18.47,18.48,18.3,18.34,714200.0,13.2194,13.2266,13.0978,13.1264,714200.0
2011-10-05 15:00:00,18.35,18.49,18.28,18.47,1049000.0,13.1336,13.2338,13.0835,13.2194,1049000.0
2011-10-05 15:30:00,18.47,18.75,18.47,18.7,3062400.0,13.2194,13.4199,13.2194,13.3841,3062400.0
2011-10-06 09:30:00,18.61,18.76,18.46,18.53,764000.0,13.3197,13.427,13.2123,13.2624,764000.0
2011-10-06 10:00:00,18.52,18.84,18.47,18.78,642600.0,13.2552,13.4843,13.2194,13.4413,642600.0
2011-10-06 10:30:00,18.79,18.97,18.79,18.85,494400.0,13.4485,13.5773,13.4485,13.4914,494400.0
2011-10-06 11:00:00,18.85,19.16,18.84,19.14,797400.0,13.4914,13.7133,13.4843,13.699,797400.0
2011-10-06 11:30:00,19.14,19.2,19.0,19.03,675200.0,13.699,13.7419,13.5988,13.6203,675200.0
2011-10-06 12:00:00,19.02,19.06,18.93,18.99,501200.0,13.6131,13.6417,13.5487,13.5916,501200.0
2011-10-06 12:30:00,19.0,19.0,18.86,18.9,492800.0,13.5988,13.5988,13.4986,13.5272,492800.0
2011-10-06 13:00:00,18.9,18.98,18.84,18.86,377200.0,13.5272,13.5845,13.4843,13.4986,377200.0
2011-10-06 13:30:00,18.88,18.92,18.78,18.82,495200.0,13.5129,13.5415,13.4413,13.47,495200.0
2011-10-06 14:00:00,18.82,18.94,18.77,18.92,446400.0,13.47,13.5558,13.4342,13.5415,446400.0
2011-10-06 14:30:00,18.92,18.93,18.82,18.89,566200.0,13.5415,13.5487,13.47,13.5201,566200.0
2011-10-06 15:00:00,18.89,18.96,18.75,18.79,780600.0,13.5201,13.5702,13.4199,13.4485,780600.0
2011-10-06 15:30:00,18.78,19.15,18.77,19.11,2182000.0,13.4413,13.7061,13.4342,13.6775,2182000.0
2011-10-07 09:30:00,19.22,19.24,18.93,19.06,743400.0,13.7562,13.7706,13.5487,13.6417,743400.0
2011-10-07 10:00:00,19.06,19.14,19.01,19.08,628400.0,13.6417,13.699,13.6059,13.656,628400.0
2011-10-07 10:30:00,19.07,19.11,18.86,18.87,636600.0,13.6489,13.6775,13.4986,13.5057,636600.0
2011-10-07 11:00:00,18.86,18.91,18.74,18.83,477200.0,13.4986,13.5344,13.4127,13.4771,477200.0
2011-10-07 11:30:00,18.83,18.85,18.7,18.76,606000.0,13.4771,13.4914,13.3841,13.427,606000.0
2011-10-07 12:00:00,18.77,18.85,18.55,18.64,1164800.0,13.4342,13.4914,13.2767,13.3411,1164800.0
2011-10-07 12:30:00,18.63,18.65,18.47,18.49,799600.0,13.334,13.3483,13.2194,13.2338,799600.0
2011-10-07 13:00:00,18.49,18.58,18.42,18.49,527600.0,13.2338,13.2982,13.1837,13.2338,527600.0
2011-10-07 13:30:00,18.49,18.49,18.35,18.43,531200.0,13.2338,13.2338,13.1336,13.1908,531200.0
2011-10-07 14:00:00,18.43,18.58,18.43,18.45,609800.0,13.1908,13.2982,13.1908,13.2051,609800.0
2011-10-07 14:30:00,18.45,18.49,18.36,18.43,740400.0,13.2051,13.2338,13.1407,13.1908,740400.0
2011-10-07 15:00:00,18.43,18.64,18.39,18.62,1028000.0,13.1908,13.3411,13.1622,13.3268,1028000.0
2011-10-07 15:30:00,18.62,18.71,18.29,18.33,2915600.0,13.3268,13.3912,13.0906,13.1192,2915600.0
2011-10-10 09:30:00,18.7,19.16,18.7,19.1,676600.0,13.3841,13.7133,13.3841,13.6704,676600.0
2011-10-10 10:00:00,19.1,19.14,19.02,19.1,427600.0,13.6704,13.699,13.6131,13.6704,427600.0
2011-10-10 10:30:00,19.1,19.15,19.04,19.08,351400.0,13.6704,13.7061,13.6274,13.656,351400.0
2011-10-10 11:00:00,19.08,19.13,19.05,19.08,365800.0,13.656,13.6918,13.6346,13.656,365800.0
2011-10-10 11:30:00,19.08,19.15,19.08,19.13,356600.0,13.656,13.7061,13.656,13.6918,356600.0
2011-10-10 12:00:00,19.13,19.15,19.09,19.11,364000.0,13.6918,13.7061,13.6632,13.6775,364000.0
2011-10-10 12:30:00,19.11,19.11,18.97,19.04,357000.0,13.6775,13.6775,13.5773,13.6274,357000.0
2011-10-10 13:00:00,19.04,19.14,19.0,19.11,279000.0,13.6274,13.699,13.5988,13.6775,279000.0
2011-10-10 13:30:00,19.11,19.13,19.05,19.08,287200.0,13.6775,13.6918,13.6346,13.656,287200.0
2011-10-10 14:00:00,19.08,19.11,19.02,19.1,326800.0,13.656,13.6775,13.6131,13.6704,326800.0
2011-10-10 14:30:00,19.1,19.11,19.03,19.03,276600.0,13.6704,13.6775,13.6203,13.6203,276600.0
2011-10-10 15:00:00,19.03,19.04,18.9,18.99,515800.0,13.6203,13.6274,13.5272,13.5916,515800.0
2011-10-10 15:30:00,18.98,19.28,18.95,19.27,2044400.0,13.5845,13.7992,13.563,13.792,2044400.0
2011-10-11 09:30:00,19.14,19.23,19.01,19.22,455000.0,13.699,13.7634,13.6059,13.7562,455000.0
2011-10-11 10:00:00,19.22,19.36,19.06,19.36,299000.0,13.7562,13.8564,13.6417,13.8564,299000.0
2011-10-11 10:30:00,19.36,19.64,19.35,19.59,689800.0,13.8564,14.0568,13.8493,14.0211,689800.0
2011-10-11 11:00:00,19.58,19.61,19.38,19.39,349600.0,14.0139,14.0354,13.8708,13.8779,349600.0
2011-10-11 11:30:00,19.39,19.57,19.38,19.54,305800.0,13.8779,14.0067,13.8708,13.9853,305800.0
2011-10-11 12:00:00,19.55,19.56,19.41,19.45,300800.0,13.9924,13.9996,13.8922,13.9209,300800.0
2011-10-11 12:30:00,19.46,19.47,19.27,19.36,265400.0,13.928,13.9352,13.792,13.8564,265400.0
2011-10-11 13:00:00,19.36,19.46,19.29,19.45,307800.0,13.8564,13.928,13.8063,13.9209,307800.0
2011-10-11 13:30:00,19.46,19.53,19.38,19.53,355200.0,13.928,13.9781,13.8708,13.9781,355200.0
2011-10-11 14:00:00,19.53,19.55,19.43,19.45,531400.0,13.9781,13.9924,13.9065,13.9209,531400.0
2011-10-11 14:30:00,19.45,19.5,19.43,19.48,485000.0,13.9209,13.9566,13.9065,13.9423,485000.0
2011-10-11 15:00:00,19.49,19.58,19.45,19.46,535400.0,13.9495,14.0139,13.9209,13.928,535400.0
2011-10-11 15:30:00,19.46,19.58,19.45,19.47,1779000.0,13.928,14.0139,13.9209,13.9352,1779000.0
2011-10-12 09:30:00,19.84,20.65,19.73,20.63,1396600.0,14.2,14.7797,14.1213,14.7654,1396600.0
2011-10-12 10:00:00,20.63,20.66,20.38,20.47,1399000.0,14.7654,14.7869,14.5865,14.6509,1399000.0
2011-10-12 10:30:00,20.48,20.64,20.4,20.47,1045600.0,14.6581,14.7726,14.6008,14.6509,1045600.0
2011-10-12 11:00:00,20.47,20.61,20.46,20.57,618200.0,14.6509,14.7511,14.6437,14.7225,618200.0
2011-10-12 11:30:00,20.57,20.67,20.48,20.48,722800.0,14.7225,14.794,14.6581,14.6581,722800.0
2011-10-12 12:00:00,20.48,20.53,20.46,20.49,484800.0,14.6581,14.6938,14.6437,14.6652,484800.0
2011-10-12 12:30:00,20.49,20.67,20.49,20.66,519600.0,14.6652,14.794,14.6652,14.7869,519600.0
2011-10-12 13:00:00,20.66,20.7,20.58,20.61,338600.0,14.7869,14.8155,14.7296,14.7511,338600.0
2011-10-12 13:30:00,20.61,20.7,20.59,20.61,671200.0,14.7511,14.8155,14.7368,14.7511,671200.0
2011-10-12 14:00:00,20.61,20.9,20.58,20.83,1269200.0,14.7511,14.9587,14.7296,14.9086,1269200.0
2011-10-12 14:30:00,20.83,20.95,20.62,20.64,1052600.0,14.9086,14.9944,14.7583,14.7726,1052600.0
2011-10-12 15:00:00,20.64,20.67,20.51,20.55,1115600.0,14.7726,14.794,14.6795,14.7082,1115600.0
2011-10-12 15:30:00,20.55,20.57,20.3,20.31,3142600.0,14.7082,14.7225,14.5292,14.5364,3142600.0
2011-10-13 09:30:00,20.12,20.16,19.76,19.81,862600.0,14.4004,14.429,14.1427,14.1785,862600.0
2011-10-13 10:00:00,19.8,19.91,19.75,19.9,889400.0,14.1714,14.2501,14.1356,14.2429,889400.0
2011-10-13 10:30:00,19.9,19.99,19.81,19.82,543800.0,14.2429,14.3074,14.1785,14.1857,543800.0
2011-10-13 11:00:00,19.82,19.92,19.79,19.84,525200.0,14.1857,14.2573,14.1642,14.2,525200.0
2011-10-13 11:30:00,19.84,19.88,19.77,19.8,615200.0,14.2,14.2286,14.1499,14.1714,615200.0
2011-10-13 12:00:00,19.8,19.85,19.74,19.74,331600.0,14.1714,14.2071,14.1284,14.1284,331600.0
2011-10-13 12:30:00,19.74,19.86,19.7,19.86,293400.0,14.1284,14.2143,14.0998,14.2143,293400.0
2011-10-13 13:00:00,19.85,20.02,19.81,20.0,329600.0,14.2071,14.3288,14.1785,14.3145,329600.0
2011-10-13 13:30:00,20.0,20.05,19.98,20.0,319000.0,14.3145,14.3503,14.3002,14.3145,319000.0
2011-10-13 14:00:00,19.99,20.05,19.93,19.93,320600.0,14.3074,14.3503,14.2644,14.2644,320600.0
2011-10-13 14:30:00,19.93,20.13,19.91,20.09,377800.0,14.2644,14.4076,14.2501,14.3789,377800.0
2011-10-13 15:00:00,20.1,20.23,20.0,20.03,569600.0,14.3861,14.4791,14.3145,14.336,569600.0
2011-10-13 15:30:00,20.03,20.24,19.99,20.15,2091800.0,14.336,14.4863,14.3074,14.4219,2091800.0
2011-10-14 09:30:00,20.47,20.84,20.47,20.77,719800.0,14.6509,14.9157,14.6509,14.8656,719800.0
2011-10-14 10:00:00,20.75,20.79,20.49,20.5,789600.0,14.8513,14.8799,14.6652,14.6724,789600.0
2011-10-14 10:30:00,20.5,20.56,20.39,20.5,574400.0,14.6724,14.7153,14.5936,14.6724,574400.0
2011-10-14 11:00:00,20.5,20.54,20.39,20.43,634200.0,14.6724,14.701,14.5936,14.6223,634200.0
2011-10-14 11:30:00,20.43,20.5,20.3,20.3,425400.0,14.6223,14.6724,14.5292,14.5292,425400.0
2011-10-14 12:00:00,20.3,20.3,20.18,20.24,306400.0,14.5292,14.5292,14.4433,14.4863,306400.0
2011-10-14 12:30:00,20.24,20.27,20.21,20.24,216000.0,14.4863,14.5078,14.4648,14.4863,216000.0
2011-10-14 13:00:00,20.23,20.38,20.22,20.36,377400.0,14.4791,14.5865,14.472,14.5722,377400.0
2011-10-14 13:30:00,20.36,20.5,20.36,20.48,450000.0,14.5722,14.6724,14.5722,14.6581,450000.0
2011-10-14 14:00:00,20.48,20.49,20.44,20.46,470600.0,14.6581,14.6652,14.6294,14.6437,470600.0
2011-10-14 14:30:00,20.46,20.47,20.38,20.47,402000.0,14.6437,14.6509,14.5865,14.6509,402000.0
2011-10-14 15:00:00,20.47,20.59,20.44,20.55,417800.0,14.6509,14.7368,14.6294,14.7082,417800.0
2011-10-14 15:30:00,20.55,20.66,20.49,20.65,1385000.0,14.7082,14.7869,14.6652,14.7797,1385000.0
2011-10-17 09:30:00,20.5,20.5,20.21,20.33,365200.0,14.6724,14.6724,14.4648,14.5507,365200.0
2011-10-17 10:00:00,20.34,20.36,20.11,20.11,328800.0,14.5579,14.5722,14.3932,14.3932,328800.0
2011-10-17 10:30:00,20.11,20.18,19.99,20.16,381200.0,14.3932,14.4433,14.3074,14.429,381200.0
2011-10-17 11:00:00,20.15,20.24,20.14,20.2,321200.0,14.4219,14.4863,14.4147,14.4577,321200.0
2011-10-17 11:30:00,20.2,20.21,20.1,20.16,265000.0,14.4577,14.4648,14.3861,14.429,265000.0
2011-10-17 12:00:00,20.15,20.15,20.05,20.09,315200.0,14.4219,14.4219,14.3503,14.3789,315200.0
2011-10-17 12:30:00,20.09,20.17,20.05,20.07,416200.0,14.3789,14.4362,14.3503,14.3646,416200.0
2011-10-17 13:00:00,20.07,20.08,19.97,19.98,514600.0,14.3646,14.3718,14.293,14.3002,514600.0
2011-10-17 13:30:00,19.97,20.1,19.97,20.09,462600.0,14.293,14.3861,14.293,14.3789,462600.0
2011-10-17 14:00:00,20.08,20.09,20.0,20.06,314600.0,14.3718,14.3789,14.3145,14.3575,314600.0
2011-10-17 14:30:00,20.07,20.09,19.99,20.09,402200.0,14.3646,14.3789,14.3074,14.3789,402200.0
2011-10-17 15:00:00,20.09,20.14,19.98,19.99,565200.0,14.3789,14.4147,14.3002,14.3074,565200.0
2011-10-17 15:30:00,19.98,20.03,19.81,19.85,2856600.0,14.3002,14.336,14.1785,14.2071,2856600.0
2011-10-18 09:30:00,19.92,20.11,19.52,19.63,846000.0,14.2573,14.3932,13.971,14.0497,846000.0
2011-10-18 10:00:00,19.63,19.67,19.47,19.67,1370600.0,14.0497,14.0783,13.9352,14.0783,1370600.0
2011-10-18 10:30:00,19.68,20.02,19.64,20.01,870600.0,14.0855,14.3288,14.0568,14.3217,870600.0
2011-10-18 11:00:00,20.0,20.1,19.95,20.02,363200.0,14.3145,14.3861,14.2787,14.3288,363200.0
2011-10-18 11:30:00,20.02,20.25,20.02,20.18,421400.0,14.3288,14.4934,14.3288,14.4433,421400.0
2011-10-18 12:00:00,20.18,20.27,20.15,20.18,296400.0,14.4433,14.5078,14.4219,14.4433,296400.0
2011-10-18 12:30:00,20.18,20.37,20.18,20.34,219000.0,14.4433,14.5793,14.4433,14.5579,219000.0
2011-10-18 13:00:00,20.35,20.36,20.23,20.28,166800.0,14.565,14.5722,14.4791,14.5149,166800.0
2011-10-18 13:30:00,20.28,20.36,20.25,20.35,260400.0,14.5149,14.5722,14.4934,14.565,260400.0
2011-10-18 14:00:00,20.36,20.42,20.33,20.39,455800.0,14.5722,14.6151,14.5507,14.5936,455800.0
2011-10-18 14:30:00,20.39,20.45,20.32,20.44,538000.0,14.5936,14.6366,14.5435,14.6294,538000.0
2011-10-18 15:00:00,20.44,21.1,20.44,20.84,2418800.0,14.6294,15.1018,14.6294,14.9157,2418800.0
2011-10-18 15:30:00,20.84,21.14,20.76,20.93,3390800.0,14.9157,15.1304,14.8585,14.9801,3390800.0
2011-10-19 09:30:00,20.88,21.06,20.64,20.86,771800.0,14.9443,15.0732,14.7726,14.93,771800.0
2011-10-19 10:00:00,20.86,21.13,20.75,21.13,471200.0,14.93,15.1233,14.8513,15.1233,471200.0
2011-10-19 10:30:00,21.13,21.18,20.92,20.92,404400.0,15.1233,15.1591,14.973,14.973,404400.0
2011-10-19 11:00:00,20.92,20.95,20.77,20.92,439600.0,14.973,14.9944,14.8656,14.973,439600.0
2011-10-19 11:30:00,20.92,21.07,20.9,20.91,509800.0,14.973,15.0803,14.9587,14.9658,509800.0
2011-10-19 12:00:00,20.91,20.96,20.84,20.87,471000.0,14.9658,15.0016,14.9157,14.9372,471000.0
2011-10-19 12:30:00,20.87,20.87,20.78,20.85,245000.0,14.9372,14.9372,14.8728,14.9229,245000.0
2011-10-19 13:00:00,20.84,20.87,20.75,20.75,250400.0,14.9157,14.9372,14.8513,14.8513,250400.0
2011-10-19 13:30:00,20.76,20.77,20.63,20.67,450600.0,14.8585,14.8656,14.7654,14.794,450600.0
2011-10-19 14:00:00,20.66,20.71,20.46,20.46,735800.0,14.7869,14.8227,14.6437,14.6437,735800.0
2011-10-19 14:30:00,20.46,20.65,20.45,20.48,526400.0,14.6437,14.7797,14.6366,14.6581,526400.0
2011-10-19 15:00:00,20.48,20.6,20.41,20.56,716400.0,14.6581,14.7439,14.608,14.7153,716400.0
2011-10-19 15:30:00,20.55,20.68,20.45,20.53,1832600.0,14.7082,14.8012,14.6366,14.6938,1832600.0
2011-10-20 09:30:00,20.66,20.68,20.31,20.33,545800.0,14.7869,14.8012,14.5364,14.5507,545800.0
2011-10-20 10:00:00,20.36,20.6,20.33,20.46,565800.0,14.5722,14.7439,14.5507,14.6437,565800.0
2011-10-20 10:30:00,20.46,20.54,20.25,20.25,570200.0,14.6437,14.701,14.4934,14.4934,570200.0
2011-10-20 11:00:00,20.25,20.3,20.14,20.26,645800.0,14.4934,14.5292,14.4147,14.5006,645800.0
2011-10-20 11:30:00,20.26,20.33,20.15,20.18,442400.0,14.5006,14.5507,14.4219,14.4433,442400.0
2011-10-20 12:00:00,20.18,20.3,20.11,20.28,553600.0,14.4433,14.5292,14.3932,14.5149,553600.0
2011-10-20 12:30:00,20.28,20.4,20.25,20.38,540600.0,14.5149,14.6008,14.4934,14.5865,540600.0
2011-10-20 13:00:00,20.37,20.79,20.35,20.68,875000.0,14.5793,14.8799,14.565,14.8012,875000.0
2011-10-20 13:30:00,20.68,20.71,20.5,20.52,678000.0,14.8012,14.8227,14.6724,14.6867,678000.0
2011-10-20 14:00:00,20.52,20.6,20.42,20.52,654800.0,14.6867,14.7439,14.6151,14.6867,654800.0
2011-10-20 14:30:00,20.52,20.8,20.48,20.77,758800.0,14.6867,14.8871,14.6581,14.8656,758800.0
2011-10-20 15:00:00,20.77,20.79,20.55,20.6,759400.0,14.8656,14.8799,14.7082,14.7439,759400.0
2011-10-20 15:30:00,20.6,20.7,20.56,20.68,1867000.0,14.7439,14.8155,14.7153,14.8012,1867000.0
2011-10-21 09:30:00,21.02,21.38,20.97,21.33,1321000.0,15.0445,15.3022,15.0088,15.2664,1321000.0
2011-10-21 10:00:00,21.33,21.57,21.27,21.48,495200.0,15.2664,15.4382,15.2235,15.3738,495200.0
2011-10-21 10:30:00,21.48,21.57,21.21,21.24,624600.0,15.3738,15.4382,15.1805,15.202,624600.0
2011-10-21 11:00:00,21.25,21.25,21.11,21.22,543400.0,15.2092,15.2092,15.109,15.1877,543400.0
2011-10-21 11:30:00,21.22,21.25,21.16,21.17,298000.0,15.1877,15.2092,15.1448,15.1519,298000.0
2011-10-21 12:00:00,21.17,21.18,21.05,21.14,316600.0,15.1519,15.1591,15.066,15.1304,316600.0
2011-10-21 12:30:00,21.14,21.15,21.03,21.07,184600.0,15.1304,15.1376,15.0517,15.0803,184600.0
2011-10-21 13:00:00,21.06,21.06,20.92,20.93,394600.0,15.0732,15.0732,14.973,14.9801,394600.0
2011-10-21 13:30:00,20.93,20.99,20.88,20.89,382000.0,14.9801,15.0231,14.9443,14.9515,382000.0
2011-10-21 14:00:00,20.89,21.1,20.87,21.07,303200.0,14.9515,15.1018,14.9372,15.0803,303200.0
2011-10-21 14:30:00,21.07,21.18,21.0,21.18,395200.0,15.0803,15.1591,15.0302,15.1591,395200.0
2011-10-21 15:00:00,21.18,21.24,21.17,21.17,482200.0,15.1591,15.202,15.1519,15.1519,482200.0
2011-10-21 15:30:00,21.17,21.36,21.16,21.36,1530400.0,15.1519,15.2879,15.1448,15.2879,1530400.0
2011-10-24 09:30:00,21.45,21.74,21.35,21.66,602600.0,15.3523,15.5599,15.2807,15.5026,602600.0
2011-10-24 10:00:00,21.65,21.81,21.63,21.78,662600.0,15.4955,15.61,15.4811,15.5885,662600.0
2011-10-24 10:30:00,21.79,21.83,21.73,21.75,471800.0,15.5957,15.6243,15.5527,15.567,471800.0
2011-10-24 11:00:00,21.75,21.86,21.73,21.85,668600.0,15.567,15.6458,15.5527,15.6386,668600.0
2011-10-24 11:30:00,21.85,21.9,21.72,21.74,499800.0,15.6386,15.6744,15.5456,15.5599,499800.0
2011-10-24 12:00:00,21.74,21.79,21.71,21.74,392800.0,15.5599,15.5957,15.5384,15.5599,392800.0
2011-10-24 12:30:00,21.74,21.75,21.63,21.7,264200.0,15.5599,15.567,15.4811,15.5312,264200.0
2011-10-24 13:00:00,21.7,21.71,21.65,21.65,461800.0,15.5312,15.5384,15.4955,15.4955,461800.0
2011-10-24 13:30:00,21.65,21.76,21.64,21.73,557600.0,15.4955,15.5742,15.4883,15.5527,557600.0
2011-10-24 14:00:00,21.73,21.74,21.64,21.67,551600.0,15.5527,15.5599,15.4883,15.5098,551600.0
2011-10-24 14:30:00,21.67,21.72,21.65,21.72,575800.0,15.5098,15.5456,15.4955,15.5456,575800.0
2011-10-24 15:00:00,21.72,21.77,21.56,21.58,911600.0,15.5456,15.5813,15.431,15.4454,911600.0
2011-10-24 15:30:00,21.58,21.71,21.55,21.67,2270200.0,15.4454,15.5384,15.4239,15.5098,2270200.0
2011-10-25 09:30:00,21.53,21.53,21.02,21.07,1127200.0,15.4096,15.4096,15.0445,15.0803,1127200.0
2011-10-25 10:00:00,21.09,21.3,20.94,21.27,678600.0,15.0946,15.245,14.9873,15.2235,678600.0
2011-10-25 10:30:00,21.27,21.38,21.16,21.23,534800.0,15.2235,15.3022,15.1448,15.1949,534800.0
2011-10-25 11:00:00,21.22,21.29,21.16,21.28,318800.0,15.1877,15.2378,15.1448,15.2306,318800.0
2011-10-25 11:30:00,21.27,21.3,21.14,21.2,569400.0,15.2235,15.245,15.1304,15.1734,569400.0
2011-10-25 12:00:00,21.21,21.33,21.15,21.31,420400.0,15.1805,15.2664,15.1376,15.2521,420400.0
2011-10-25 12:30:00,21.32,21.33,21.21,21.22,201800.0,15.2593,15.2664,15.1805,15.1877,201800.0
2011-10-25 13:00:00,21.22,21.36,21.22,21.27,279000.0,15.1877,15.2879,15.1877,15.2235,279000.0
2011-10-25 13:30:00,21.26,21.29,21.21,21.26,338000.0,15.2163,15.2378,15.1805,15.2163,338000.0
2011-10-25 14:00:00,21.25,21.25,21.17,21.19,375600.0,15.2092,15.2092,15.1519,15.1662,375600.0
2011-10-25 14:30:00,21.18,21.2,21.08,21.16,303800.0,15.1591,15.1734,15.0875,15.1448,303800.0
2011-10-25 15:00:00,21.17,21.22,21.04,21.07,394800.0,15.1519,15.1877,15.0589,15.0803,394800.0
2011-10-25 15:30:00,21.07,21.12,20.78,20.88,1645200.0,15.0803,15.1161,14.8728,14.9443,1645200.0
2011-10-26 09:30:00,21.33,21.4,21.04,21.07,776200.0,15.2664,15.3165,15.0589,15.0803,776200.0
2011-10-26 10:00:00,21.07,21.15,20.85,20.98,473000.0,15.0803,15.1376,14.9229,15.0159,473000.0
2011-10-26 10:30:00,20.97,20.99,20.72,20.85,432600.0,15.0088,15.0231,14.8298,14.9229,432600.0
2011-10-26 11:00:00,20.85,21.06,20.82,20.97,434600.0,14.9229,15.0732,14.9014,15.0088,434600.0
2011-10-26 11:30:00,20.96,21.07,20.93,21.06,564000.0,15.0016,15.0803,14.9801,15.0732,564000.0
2011-10-26 12:00:00,21.06,21.14,20.96,21.06,261400.0,15.0732,15.1304,15.0016,15.0732,261400.0
2011-10-26 12:30:00,21.06,21.12,21.0,21.03,139400.0,15.0732,15.1161,15.0302,15.0517,139400.0
2011-10-26 13:00:00,21.03,21.07,20.93,21.07,221400.0,15.0517,15.0803,14.9801,15.0803,221400.0
2011-10-26 13:30:00,21.08,21.36,21.08,21.33,673200.0,15.0875,15.2879,15.0875,15.2664,673200.0
2011-10-26 14:00:00,21.33,21.38,21.28,21.32,412800.0,15.2664,15.3022,15.2306,15.2593,412800.0
2011-10-26 14:30:00,21.33,21.47,21.32,21.41,491600.0,15.2664,15.3666,15.2593,15.3237,491600.0
2011-10-26 15:00:00,21.42,21.57,21.41,21.52,842000.0,15.3308,15.4382,15.3237,15.4024,842000.0
2011-10-26 15:30:00,21.52,21.7,21.46,21.52,1723800.0,15.4024,15.5312,15.3595,15.4024,1723800.0
2011-10-27 09:30:00,22.98,23.99,22.93,23.55,2748600.0,16.4474,17.1703,16.4116,16.8553,2748600.0
2011-10-27 10:00:00,23.54,23.54,23.29,23.49,1509400.0,16.8482,16.8482,16.6692,16.8124,1509400.0
2011-10-27 10:30:00,23.49,23.8,23.46,23.68,1122400.0,16.8124,17.0343,16.7909,16.9484,1122400.0
2011-10-27 11:00:00,23.67,23.67,23.11,23.25,992200.0,16.9412,16.9412,16.5404,16.6406,992200.0
2011-10-27 11:30:00,23.25,23.26,23.08,23.14,701400.0,16.6406,16.6478,16.5189,16.5619,701400.0
2011-10-27 12:00:00,23.14,23.47,23.14,23.47,1075600.0,16.5619,16.7981,16.5619,16.7981,1075600.0
2011-10-27 12:30:00,23.46,23.55,23.14,23.14,777000.0,16.7909,16.8553,16.5619,16.5619,777000.0
2011-10-27 13:00:00,23.14,23.29,23.11,23.25,520000.0,16.5619,16.6692,16.5404,16.6406,520000.0
2011-10-27 13:30:00,23.25,23.33,23.17,23.28,584000.0,16.6406,16.6979,16.5834,16.6621,584000.0
2011-10-27 14:00:00,23.27,23.43,23.27,23.43,797200.0,16.6549,16.7694,16.6549,16.7694,797200.0
2011-10-27 14:30:00,23.43,23.61,23.41,23.53,746800.0,16.7694,16.8983,16.7551,16.841,746800.0
2011-10-27 15:00:00,23.53,23.64,23.5,23.6,1066600.0,16.841,16.9197,16.8195,16.8911,1066600.0
2011-10-27 15:30:00,23.59,23.63,23.2,23.4,2544800.0,16.884,16.9126,16.6048,16.748,2544800.0
2011-10-28 09:30:00,23.41,23.6,23.21,23.6,1041400.0,16.7551,16.8911,16.612,16.8911,1041400.0
2011-10-28 10:00:00,23.6,23.67,23.4,23.41,749000.0,16.8911,16.9412,16.748,16.7551,749000.0
2011-10-28 10:30:00,23.41,23.57,23.35,23.48,806600.0,16.7551,16.8696,16.7122,16.8052,806600.0
2011-10-28 11:00:00,23.48,23.64,23.45,23.47,568000.0,16.8052,16.9197,16.7838,16.7981,568000.0
2011-10-28 11:30:00,23.47,23.52,23.27,23.28,629800.0,16.7981,16.8339,16.6549,16.6621,629800.0
2011-10-28 12:00:00,23.27,23.34,23.22,23.24,415800.0,16.6549,16.705,16.6191,16.6335,415800.0
2011-10-28 12:30:00,23.23,23.25,23.15,23.21,468800.0,16.6263,16.6406,16.569,16.612,468800.0
2011-10-28 13:00:00,23.21,23.4,23.18,23.36,398400.0,16.612,16.748,16.5905,16.7193,398400.0
2011-10-28 13:30:00,23.38,23.4,23.28,23.37,508800.0,16.7337,16.748,16.6621,16.7265,508800.0
2011-10-28 14:00:00,23.37,23.39,23.29,23.31,325000.0,16.7265,16.7408,16.6692,16.6836,325000.0
2011-10-28 14:30:00,23.31,23.39,23.27,23.32,316000.0,16.6836,16.7408,16.6549,16.6907,316000.0
2011-10-28 15:00:00,23.32,23.43,23.25,23.31,539800.0,16.6907,16.7694,16.6406,16.6836,539800.0
2011-10-28 15:30:00,23.32,23.45,23.25,23.36,1119400.0,16.6907,16.7838,16.6406,16.7193,1119400.0
2011-10-31 09:30:00,22.68,23.0,22.4,22.75,858000.0,16.2327,16.4617,16.0322,16.2828,858000.0
2011-10-31 10:00:00,22.76,22.95,22.68,22.79,651400.0,16.2899,16.4259,16.2327,16.3114,651400.0
2011-10-31 10:30:00,22.79,22.91,22.79,22.79,436800.0,16.3114,16.3973,16.3114,16.3114,436800.0
2011-10-31 11:00:00,22.8,22.93,22.77,22.92,415000.0,16.3185,16.4116,16.2971,16.4044,415000.0
2011-10-31 11:30:00,22.92,23.1,22.92,23.04,355000.0,16.4044,16.5333,16.4044,16.4903,355000.0
2011-10-31 12:00:00,23.04,23.09,22.91,22.92,415000.0,16.4903,16.5261,16.3973,16.4044,415000.0
2011-10-31 12:30:00,22.93,22.99,22.86,22.96,505200.0,16.4116,16.4545,16.3615,16.4331,505200.0
2011-10-31 13:00:00,22.96,23.09,22.95,23.05,267000.0,16.4331,16.5261,16.4259,16.4975,267000.0
2011-10-31 13:30:00,23.05,23.11,23.0,23.06,282200.0,16.4975,16.5404,16.4617,16.5046,282200.0
2011-10-31 14:00:00,23.07,23.09,22.97,23.02,313800.0,16.5118,16.5261,16.4402,16.476,313800.0
2011-10-31 14:30:00,23.02,23.02,22.91,22.97,462200.0,16.476,16.476,16.3973,16.4402,462200.0
2011-10-31 15:00:00,22.96,22.96,22.75,22.77,642800.0,16.4331,16.4331,16.2828,16.2971,642800.0
2011-10-31 15:30:00,22.77,22.85,22.54,22.55,1984800.0,16.2971,16.3543,16.1325,16.1396,1984800.0
2011-11-01 09:30:00,21.49,21.67,20.95,21.59,1863200.0,15.3809,15.5098,14.9944,15.4525,1863200.0
2011-11-01 10:00:00,21.57,21.93,21.45,21.85,1204400.0,15.4382,15.6959,15.3523,15.6386,1204400.0
2011-11-01 10:30:00,21.86,21.94,21.64,21.66,848600.0,15.6458,15.703,15.4883,15.5026,848600.0
2011-11-01 11:00:00,21.65,21.74,21.59,21.6,604200.0,15.4955,15.5599,15.4525,15.4597,604200.0
2011-11-01 11:30:00,21.61,21.63,21.49,21.49,774000.0,15.4668,15.4811,15.3809,15.3809,774000.0
2011-11-01 12:00:00,21.48,21.65,21.42,21.57,426600.0,15.3738,15.4955,15.3308,15.4382,426600.0
2011-11-01 12:30:00,21.57,21.83,21.53,21.63,686600.0,15.4382,15.6243,15.4096,15.4811,686600.0
2011-11-01 13:00:00,21.61,21.86,21.53,21.83,551400.0,15.4668,15.6458,15.4096,15.6243,551400.0
2011-11-01 13:30:00,21.84,22.08,21.79,21.84,1156200.0,15.6314,15.8032,15.5957,15.6314,1156200.0
2011-11-01 14:00:00,21.84,22.05,21.79,21.96,826600.0,15.6314,15.7817,15.5957,15.7173,826600.0
2011-11-01 14:30:00,21.96,22.03,21.69,21.74,642000.0,15.7173,15.7674,15.5241,15.5599,642000.0
2011-11-01 15:00:00,21.74,21.75,21.52,21.63,966600.0,15.5599,15.567,15.4024,15.4811,966600.0
2011-11-01 15:30:00,21.62,21.79,21.46,21.49,2952000.0,15.474,15.5957,15.3595,15.3809,2952000.0
2011-11-02 09:30:00,22.02,22.15,21.89,21.95,424000.0,15.7603,15.8533,15.6672,15.7102,424000.0
2011-11-02 10:00:00,21.95,22.14,21.94,22.14,642000.0,15.7102,15.8462,15.703,15.8462,642000.0
2011-11-02 10:30:00,22.14,22.36,22.09,22.27,422400.0,15.8462,16.0036,15.8104,15.9392,422400.0
2011-11-02 11:00:00,22.27,22.39,22.25,22.27,508800.0,15.9392,16.0251,15.9249,15.9392,508800.0
2011-11-02 11:30:00,22.28,22.35,22.18,22.2,481000.0,15.9464,15.9965,15.8748,15.8891,481000.0
2011-11-02 12:00:00,22.2,22.25,22.16,22.18,583000.0,15.8891,15.9249,15.8605,15.8748,583000.0
2011-11-02 12:30:00,22.19,22.25,22.0,22.0,661800.0,15.8819,15.9249,15.746,15.746,661800.0
2011-11-02 13:00:00,22.0,22.06,21.83,21.95,695400.0,15.746,15.7889,15.6243,15.7102,695400.0
2011-11-02 13:30:00,21.94,22.08,21.91,21.91,336800.0,15.703,15.8032,15.6815,15.6815,336800.0
2011-11-02 14:00:00,21.91,22.0,21.84,21.88,473800.0,15.6815,15.746,15.6314,15.6601,473800.0
2011-11-02 14:30:00,21.87,22.18,21.86,22.16,589400.0,15.6529,15.8748,15.6458,15.8605,589400.0
2011-11-02 15:00:00,22.17,22.39,22.09,22.27,772600.0,15.8676,16.0251,15.8104,15.9392,772600.0
2011-11-02 15:30:00,22.27,22.31,22.1,22.25,1747000.0,15.9392,15.9678,15.8175,15.9249,1747000.0
2011-11-03 09:30:00,22.56,22.71,22.2,22.3,703600.0,16.1468,16.2541,15.8891,15.9607,703600.0
2011-11-03 10:00:00,22.27,22.46,22.0,22.42,947000.0,15.9392,16.0752,15.746,16.0466,947000.0
2011-11-03 10:30:00,22.42,22.72,22.36,22.58,889000.0,16.0466,16.2613,16.0036,16.1611,889000.0
2011-11-03 11:00:00,22.58,22.67,22.53,22.55,889800.0,16.1611,16.2255,16.1253,16.1396,889800.0
2011-11-03 11:30:00,22.55,22.58,22.39,22.46,325400.0,16.1396,16.1611,16.0251,16.0752,325400.0
2011-11-03 12:00:00,22.47,22.53,22.4,22.45,382200.0,16.0824,16.1253,16.0322,16.068,382200.0
2011-11-03 12:30:00,22.45,22.71,22.4,22.7,345600.0,16.068,16.2541,16.0322,16.247,345600.0
2011-11-03 13:00:00,22.7,22.73,22.61,22.61,346200.0,16.247,16.2684,16.1826,16.1826,346200.0
2011-11-03 13:30:00,22.61,22.83,22.58,22.75,364600.0,16.1826,16.34,16.1611,16.2828,364600.0
2011-11-03 14:00:00,22.75,22.84,22.69,22.71,417600.0,16.2828,16.3472,16.2398,16.2541,417600.0
2011-11-03 14:30:00,22.72,22.75,22.6,22.66,298400.0,16.2613,16.2828,16.1754,16.2183,298400.0
2011-11-03 15:00:00,22.66,22.83,22.66,22.83,615600.0,16.2183,16.34,16.2183,16.34,615600.0
2011-11-03 15:30:00,22.83,22.92,22.71,22.83,2001200.0,16.34,16.4044,16.2541,16.34,2001200.0
2011-11-04 09:30:00,22.54,22.63,22.38,22.44,408200.0,16.1325,16.1969,16.0179,16.0609,408200.0
2011-11-04 10:00:00,22.44,22.54,22.31,22.35,378200.0,16.0609,16.1325,15.9678,15.9965,378200.0
2011-11-04 10:30:00,22.35,22.43,22.29,22.43,458600.0,15.9965,16.0537,15.9535,16.0537,458600.0
2011-11-04 11:00:00,22.43,22.58,22.36,22.43,292400.0,16.0537,16.1611,16.0036,16.0537,292400.0
2011-11-04 11:30:00,22.43,22.58,22.38,22.57,235800.0,16.0537,16.1611,16.0179,16.1539,235800.0
2011-11-04 12:00:00,22.57,22.72,22.57,22.71,399000.0,16.1539,16.2613,16.1539,16.2541,399000.0
2011-11-04 12:30:00,22.7,22.7,22.53,22.58,294400.0,16.247,16.247,16.1253,16.1611,294400.0
2011-11-04 13:00:00,22.59,22.74,22.57,22.69,165800.0,16.1682,16.2756,16.1539,16.2398,165800.0
2011-11-04 13:30:00,22.7,22.76,22.6,22.68,217600.0,16.247,16.2899,16.1754,16.2327,217600.0
2011-11-04 14:00:00,22.7,22.72,22.64,22.68,222600.0,16.247,16.2613,16.204,16.2327,222600.0
2011-11-04 14:30:00,22.68,22.72,22.55,22.58,223400.0,16.2327,16.2613,16.1396,16.1611,223400.0
2011-11-04 15:00:00,22.58,22.6,22.45,22.54,413000.0,16.1611,16.1754,16.068,16.1325,413000.0
2011-11-04 15:30:00,22.54,22.73,22.53,22.66,1146000.0,16.1325,16.2684,16.1253,16.2183,1146000.0
2011-11-07 09:30:00,22.64,22.85,22.57,22.71,311000.0,16.204,16.3543,16.1539,16.2541,311000.0
2011-11-07 10:00:00,22.71,22.74,22.57,22.61,407600.0,16.2541,16.2756,16.1539,16.1826,407600.0
2011-11-07 10:30:00,22.61,22.61,22.31,22.35,476200.0,16.1826,16.1826,15.9678,15.9965,476200.0
2011-11-07 11:00:00,22.34,22.47,22.3,22.34,514000.0,15.9893,16.0824,15.9607,15.9893,514000.0
2011-11-07 11:30:00,22.34,22.39,22.28,22.32,255600.0,15.9893,16.0251,15.9464,15.975,255600.0
2011-11-07 12:00:00,22.31,22.39,22.21,22.25,303000.0,15.9678,16.0251,15.8963,15.9249,303000.0
2011-11-07 12:30:00,22.25,22.39,22.21,22.38,186800.0,15.9249,16.0251,15.8963,16.0179,186800.0
2011-11-07 13:00:00,22.37,22.46,22.33,22.43,181600.0,16.0108,16.0752,15.9821,16.0537,181600.0
2011-11-07 13:30:00,22.43,22.58,22.38,22.55,301600.0,16.0537,16.1611,16.0179,16.1396,301600.0
2011-11-07 14:00:00,22.56,22.65,22.52,22.58,549200.0,16.1468,16.2112,16.1181,16.1611,549200.0
2011-11-07 14:30:00,22.59,22.67,22.56,22.64,493600.0,16.1682,16.2255,16.1468,16.204,493600.0
2011-11-07 15:00:00,22.64,22.73,22.61,22.61,485200.0,16.204,16.2684,16.1826,16.1826,485200.0
2011-11-07 15:30:00,22.61,22.83,22.6,22.81,1026800.0,16.1826,16.34,16.1754,16.3257,1026800.0
2011-11-08 09:30:00,23.0,23.12,22.9,23.11,341000.0,16.4617,16.5476,16.3901,16.5404,341000.0
2011-11-08 10:00:00,23.11,23.15,22.73,22.84,589400.0,16.5404,16.569,16.2684,16.3472,589400.0
2011-11-08 10:30:00,22.84,22.94,22.79,22.86,462800.0,16.3472,16.4187,16.3114,16.3615,462800.0
2011-11-08 11:00:00,22.86,22.92,22.62,22.7,354400.0,16.3615,16.4044,16.1897,16.247,354400.0
2011-11-08 11:30:00,22.69,22.73,22.63,22.66,307800.0,16.2398,16.2684,16.1969,16.2183,307800.0
2011-11-08 12:00:00,22.66,22.76,22.62,22.73,248600.0,16.2183,16.2899,16.1897,16.2684,248600.0
2011-11-08 12:30:00,22.73,22.85,22.73,22.83,362200.0,16.2684,16.3543,16.2684,16.34,362200.0
2011-11-08 13:00:00,22.83,22.88,22.79,22.84,327000.0,16.34,16.3758,16.3114,16.3472,327000.0
2011-11-08 13:30:00,22.84,23.02,22.8,22.99,490400.0,16.3472,16.476,16.3185,16.4545,490400.0
2011-11-08 14:00:00,23.0,23.15,22.93,23.14,298400.0,16.4617,16.569,16.4116,16.5619,298400.0
2011-11-08 14:30:00,23.15,23.19,23.07,23.16,420200.0,16.569,16.5977,16.5118,16.5762,420200.0
2011-11-08 15:00:00,23.16,23.18,23.06,23.16,384400.0,16.5762,16.5905,16.5046,16.5762,384400.0
2011-11-08 15:30:00,23.17,23.27,23.13,23.22,1281200.0,16.5834,16.6549,16.5547,16.6191,1281200.0
2011-11-09 09:30:00,22.48,22.48,22.11,22.15,1107000.0,16.0895,16.0895,15.8247,15.8533,1107000.0
2011-11-09 10:00:00,22.15,22.21,21.81,21.83,1352200.0,15.8533,15.8963,15.61,15.6243,1352200.0
2011-11-09 10:30:00,21.83,22.16,21.83,22.11,1084600.0,15.6243,15.8605,15.6243,15.8247,1084600.0
2011-11-09 11:00:00,22.11,22.2,21.96,22.11,594800.0,15.8247,15.8891,15.7173,15.8247,594800.0
2011-11-09 11:30:00,22.11,22.18,22.06,22.06,465000.0,15.8247,15.8748,15.7889,15.7889,465000.0
2011-11-09 12:00:00,22.06,22.08,21.96,21.97,298600.0,15.7889,15.8032,15.7173,15.7245,298600.0
2011-11-09 12:30:00,21.97,22.07,21.94,22.06,213800.0,15.7245,15.7961,15.703,15.7889,213800.0
2011-11-09 13:00:00,22.06,22.1,21.93,21.97,212000.0,15.7889,15.8175,15.6959,15.7245,212000.0
2011-11-09 13:30:00,21.97,22.0,21.66,21.77,580200.0,15.7245,15.746,15.5026,15.5813,580200.0
2011-11-09 14:00:00,21.77,21.82,21.63,21.8,671400.0,15.5813,15.6171,15.4811,15.6028,671400.0
2011-11-09 14:30:00,21.8,21.84,21.66,21.77,616400.0,15.6028,15.6314,15.5026,15.5813,616400.0
2011-11-09 15:00:00,21.77,21.86,21.74,21.77,1147000.0,15.5813,15.6458,15.5599,15.5813,1147000.0
2011-11-09 15:30:00,21.77,21.79,21.59,21.68,2206800.0,15.5813,15.5957,15.4525,15.5169,2206800.0
2011-11-10 09:30:00,22.11,22.25,21.88,21.89,635600.0,15.8247,15.9249,15.6601,15.6672,635600.0
2011-11-10 10:00:00,21.9,22.06,21.83,21.84,395000.0,15.6744,15.7889,15.6243,15.6314,395000.0
2011-11-10 10:30:00,21.84,21.86,21.68,21.68,440400.0,15.6314,15.6458,15.5169,15.5169,440400.0
2011-11-10 11:00:00,21.68,21.85,21.67,21.73,572200.0,15.5169,15.6386,15.5098,15.5527,572200.0
2011-11-10 11:30:00,21.72,21.97,21.68,21.9,703200.0,15.5456,15.7245,15.5169,15.6744,703200.0
2011-11-10 12:00:00,21.9,21.95,21.84,21.85,283000.0,15.6744,15.7102,15.6314,15.6386,283000.0
2011-11-10 12:30:00,21.85,21.87,21.68,21.86,622600.0,15.6386,15.6529,15.5169,15.6458,622600.0
2011-11-10 13:00:00,21.86,21.93,21.82,21.9,813200.0,15.6458,15.6959,15.6171,15.6744,813200.0
2011-11-10 13:30:00,21.9,21.93,21.82,21.92,541800.0,15.6744,15.6959,15.6171,15.6887,541800.0
2011-11-10 14:00:00,21.92,21.93,21.65,21.68,779800.0,15.6887,15.6959,15.4955,15.5169,779800.0
2011-11-10 14:30:00,21.68,21.79,21.65,21.66,438600.0,15.5169,15.5957,15.4955,15.5026,438600.0
2011-11-10 15:00:00,21.66,21.84,21.65,21.8,427800.0,15.5026,15.6314,15.4955,15.6028,427800.0
2011-11-10 15:30:00,21.81,21.9,21.73,21.85,1118600.0,15.61,15.6744,15.5527,15.6386,1118600.0
2011-11-11 09:30:00,22.11,22.41,22.11,22.18,678200.0,15.8247,16.0394,15.8247,15.8748,678200.0
2011-11-11 10:00:00,22.19,22.43,22.18,22.41,600400.0,15.8819,16.0537,15.8748,16.0394,600400.0
2011-11-11 10:30:00,22.42,22.63,22.42,22.6,461800.0,16.0466,16.1969,16.0466,16.1754,461800.0
2011-11-11 11:00:00,22.6,22.63,22.57,22.59,425200.0,16.1754,16.1969,16.1539,16.1682,425200.0
2011-11-11 11:30:00,22.59,22.61,22.43,22.46,240200.0,16.1682,16.1826,16.0537,16.0752,240200.0
2011-11-11 12:00:00,22.46,22.53,22.41,22.44,247800.0,16.0752,16.1253,16.0394,16.0609,247800.0
2011-11-11 12:30:00,22.45,22.46,22.37,22.39,152000.0,16.068,16.0752,16.0108,16.0251,152000.0
2011-11-11 13:00:00,22.4,22.47,22.31,22.32,194000.0,16.0322,16.0824,15.9678,15.975,194000.0
2011-11-11 13:30:00,22.32,22.41,22.3,22.32,190200.0,15.975,16.0394,15.9607,15.975,190200.0
2011-11-11 14:00:00,22.33,22.43,22.32,22.4,219400.0,15.9821,16.0537,15.975,16.0322,219400.0
2011-11-11 14:30:00,22.4,22.46,22.37,22.41,298600.0,16.0322,16.0752,16.0108,16.0394,298600.0
2011-11-11 15:00:00,22.4,22.42,22.33,22.38,378000.0,16.0322,16.0466,15.9821,16.0179,378000.0
2011-11-11 15:30:00,22.39,22.47,22.34,22.43,904600.0,16.0251,16.0824,15.9893,16.0537,904600.0
2011-11-14 09:30:00,22.12,22.24,21.96,22.0,381600.0,15.9498,16.0363,15.8344,15.8632,381600.0
2011-11-14 10:00:00,22.01,22.11,21.93,22.09,302000.0,15.8704,15.9425,15.8128,15.9281,302000.0
2011-11-14 10:30:00,22.1,22.23,22.03,22.22,312400.0,15.9353,16.0291,15.8849,16.0219,312400.0
2011-11-14 11:00:00,22.21,22.29,22.17,22.18,290400.0,16.0146,16.0723,15.9858,15.993,290400.0
2011-11-14 11:30:00,22.18,22.22,22.1,22.15,389400.0,15.993,16.0219,15.9353,15.9714,389400.0
2011-11-14 12:00:00,22.14,22.18,22.03,22.07,218000.0,15.9642,15.993,15.8849,15.9137,218000.0
2011-11-14 12:30:00,22.07,22.13,22.03,22.13,130800.0,15.9137,15.957,15.8849,15.957,130800.0
2011-11-14 13:00:00,22.11,22.15,22.08,22.14,172600.0,15.9425,15.9714,15.9209,15.9642,172600.0
2011-11-14 13:30:00,22.15,22.17,22.11,22.13,189400.0,15.9714,15.9858,15.9425,15.957,189400.0
2011-11-14 14:00:00,22.12,22.17,22.1,22.11,335200.0,15.9498,15.9858,15.9353,15.9425,335200.0
2011-11-14 14:30:00,22.11,22.11,21.99,22.0,270800.0,15.9425,15.9425,15.856,15.8632,270800.0
2011-11-14 15:00:00,22.0,22.11,22.0,22.11,273400.0,15.8632,15.9425,15.8632,15.9425,273400.0
2011-11-14 15:30:00,22.11,22.25,22.1,22.16,964400.0,15.9425,16.0435,15.9353,15.9786,964400.0
2011-11-15 09:30:00,22.0,22.14,21.88,22.07,489400.0,15.8632,15.9642,15.7767,15.9137,489400.0
2011-11-15 10:00:00,22.08,22.1,21.78,21.92,543200.0,15.9209,15.9353,15.7046,15.8055,543200.0
2011-11-15 10:30:00,21.92,22.02,21.83,21.83,249400.0,15.8055,15.8776,15.7406,15.7406,249400.0
2011-11-15 11:00:00,21.83,21.89,21.76,21.81,230600.0,15.7406,15.7839,15.6902,15.7262,230600.0
2011-11-15 11:30:00,21.81,21.86,21.71,21.85,288000.0,15.7262,15.7623,15.6541,15.7551,288000.0
2011-11-15 12:00:00,21.86,22.0,21.85,22.0,185400.0,15.7623,15.8632,15.7551,15.8632,185400.0
2011-11-15 12:30:00,22.02,22.14,22.01,22.11,195400.0,15.8776,15.9642,15.8704,15.9425,195400.0
2011-11-15 13:00:00,22.11,22.18,22.09,22.16,159000.0,15.9425,15.993,15.9281,15.9786,159000.0
2011-11-15 13:30:00,22.16,22.31,22.16,22.25,236600.0,15.9786,16.0868,15.9786,16.0435,236600.0
2011-11-15 14:00:00,22.25,22.31,22.18,22.21,233600.0,16.0435,16.0868,15.993,16.0146,233600.0
2011-11-15 14:30:00,22.21,22.25,22.17,22.23,214200.0,16.0146,16.0435,15.9858,16.0291,214200.0
2011-11-15 15:00:00,22.23,22.31,22.23,22.29,278400.0,16.0291,16.0868,16.0291,16.0723,278400.0
2011-11-15 15:30:00,22.28,22.3,22.1,22.1,816600.0,16.0651,16.0795,15.9353,15.9353,816600.0
2011-11-16 09:30:00,21.98,22.04,21.7,22.02,834400.0,15.8488,15.8921,15.6469,15.8776,834400.0
2011-11-16 10:00:00,22.03,22.09,21.96,22.0,513400.0,15.8849,15.9281,15.8344,15.8632,513400.0
2011-11-16 10:30:00,22.0,22.2,21.97,22.16,324800.0,15.8632,16.0074,15.8416,15.9786,324800.0
2011-11-16 11:00:00,22.16,22.29,22.16,22.25,276200.0,15.9786,16.0723,15.9786,16.0435,276200.0
2011-11-16 11:30:00,22.25,22.29,22.1,22.11,272400.0,16.0435,16.0723,15.9353,15.9425,272400.0
2011-11-16 12:00:00,22.11,22.17,22.1,22.11,199400.0,15.9425,15.9858,15.9353,15.9425,199400.0
2011-11-16 12:30:00,22.11,22.18,22.04,22.04,217400.0,15.9425,15.993,15.8921,15.8921,217400.0
2011-11-16 13:00:00,22.05,22.17,22.03,22.16,204600.0,15.8993,15.9858,15.8849,15.9786,204600.0
2011-11-16 13:30:00,22.16,22.25,22.11,22.16,251600.0,15.9786,16.0435,15.9425,15.9786,251600.0
2011-11-16 14:00:00,22.16,22.18,22.11,22.13,313600.0,15.9786,15.993,15.9425,15.957,313600.0
2011-11-16 14:30:00,22.13,22.17,22.03,22.08,395600.0,15.957,15.9858,15.8849,15.9209,395600.0
2011-11-16 15:00:00,22.08,22.15,21.93,21.94,433200.0,15.9209,15.9714,15.8128,15.82,433200.0
2011-11-16 15:30:00,21.93,21.94,21.61,21.67,2288800.0,15.8128,15.82,15.582,15.6253,2288800.0
2011-11-17 09:30:00,21.62,21.73,21.41,21.61,478400.0,15.5892,15.6685,15.4378,15.582,478400.0
2011-11-17 10:00:00,21.61,21.72,21.5,21.71,592400.0,15.582,15.6613,15.5027,15.6541,592400.0
2011-11-17 10:30:00,21.71,21.85,21.58,21.79,344800.0,15.6541,15.7551,15.5604,15.7118,344800.0
2011-11-17 11:00:00,21.79,21.81,21.56,21.65,349000.0,15.7118,15.7262,15.546,15.6109,349000.0
2011-11-17 11:30:00,21.65,21.79,21.65,21.73,211800.0,15.6109,15.7118,15.6109,15.6685,211800.0
2011-11-17 12:00:00,21.73,21.74,21.6,21.61,183000.0,15.6685,15.6758,15.5748,15.582,183000.0
2011-11-17 12:30:00,21.61,21.61,21.25,21.35,628800.0,15.582,15.582,15.3224,15.3945,628800.0
2011-11-17 13:00:00,21.35,21.39,21.25,21.3,445000.0,15.3945,15.4234,15.3224,15.3585,445000.0
2011-11-17 13:30:00,21.3,21.34,21.13,21.21,490800.0,15.3585,15.3873,15.2359,15.2936,490800.0
2011-11-17 14:00:00,21.21,21.24,21.04,21.09,854400.0,15.2936,15.3152,15.171,15.2071,854400.0
2011-11-17 14:30:00,21.09,21.13,20.96,21.04,1017200.0,15.2071,15.2359,15.1133,15.171,1017200.0
2011-11-17 15:00:00,21.05,21.11,20.97,20.98,1057600.0,15.1782,15.2215,15.1205,15.1278,1057600.0
2011-11-17 15:30:00,20.98,21.02,20.86,20.98,2226600.0,15.1278,15.1566,15.0412,15.1278,2226600.0
2011-11-18 09:30:00,21.06,21.11,20.75,20.96,1079200.0,15.1854,15.2215,14.9619,15.1133,1079200.0
2011-11-18 10:00:00,20.96,21.06,20.86,20.94,634000.0,15.1133,15.1854,15.0412,15.0989,634000.0
2011-11-18 10:30:00,20.95,21.11,20.95,21.08,619200.0,15.1061,15.2215,15.1061,15.1999,619200.0
2011-11-18 11:00:00,21.08,21.08,21.0,21.03,239000.0,15.1999,15.1999,15.1422,15.1638,239000.0
2011-11-18 11:30:00,21.03,21.09,20.94,20.96,265400.0,15.1638,15.2071,15.0989,15.1133,265400.0
2011-11-18 12:00:00,20.97,20.97,20.85,20.93,348000.0,15.1205,15.1205,15.034,15.0917,348000.0
2011-11-18 12:30:00,20.92,20.96,20.86,20.91,305800.0,15.0845,15.1133,15.0412,15.0773,305800.0
2011-11-18 13:00:00,20.9,21.01,20.89,20.98,182600.0,15.0701,15.1494,15.0629,15.1278,182600.0
2011-11-18 13:30:00,20.98,21.04,20.97,20.99,251600.0,15.1278,15.171,15.1205,15.135,251600.0
2011-11-18 14:00:00,21.0,21.07,20.92,20.98,374600.0,15.1422,15.1926,15.0845,15.1278,374600.0
2011-11-18 14:30:00,20.98,21.03,20.93,20.94,378000.0,15.1278,15.1638,15.0917,15.0989,378000.0
2011-11-18 15:00:00,20.94,21.03,20.93,20.99,453200.0,15.0989,15.1638,15.0917,15.135,453200.0
2011-11-18 15:30:00,20.99,21.04,20.96,20.99,1035800.0,15.135,15.171,15.1133,15.135,1035800.0
2011-11-21 09:30:00,20.66,20.67,20.25,20.27,570200.0,14.897,14.9042,14.6014,14.6158,570200.0
2011-11-21 10:00:00,20.28,20.35,20.24,20.33,434000.0,14.623,14.6735,14.5942,14.6591,434000.0
2011-11-21 10:30:00,20.33,20.35,20.18,20.19,380200.0,14.6591,14.6735,14.5509,14.5581,380200.0
2011-11-21 11:00:00,20.2,20.47,20.13,20.46,601400.0,14.5653,14.76,14.5149,14.7528,601400.0
2011-11-21 11:30:00,20.47,20.53,20.35,20.52,406800.0,14.76,14.8033,14.6735,14.7961,406800.0
2011-11-21 12:00:00,20.52,20.54,20.43,20.44,283800.0,14.7961,14.8105,14.7312,14.7384,283800.0
2011-11-21 12:30:00,20.43,20.52,20.43,20.44,203600.0,14.7312,14.7961,14.7312,14.7384,203600.0
2011-11-21 13:00:00,20.44,20.5,20.43,20.47,203800.0,14.7384,14.7816,14.7312,14.76,203800.0
2011-11-21 13:30:00,20.46,20.47,20.33,20.34,281600.0,14.7528,14.76,14.6591,14.6663,281600.0
2011-11-21 14:00:00,20.34,20.58,20.34,20.51,391600.0,14.6663,14.8393,14.6663,14.7889,391600.0
2011-11-21 14:30:00,20.51,20.64,20.51,20.57,467000.0,14.7889,14.8826,14.7889,14.8321,467000.0
2011-11-21 15:00:00,20.57,20.62,20.45,20.58,870800.0,14.8321,14.8682,14.7456,14.8393,870800.0
2011-11-21 15:30:00,20.58,20.67,20.5,20.54,1424200.0,14.8393,14.9042,14.7816,14.8105,1424200.0
2011-11-22 09:30:00,19.93,20.39,19.84,20.26,948200.0,14.3706,14.7023,14.3057,14.6086,948200.0
2011-11-22 10:00:00,20.28,20.31,20.11,20.26,469800.0,14.623,14.6446,14.5004,14.6086,469800.0
2011-11-22 10:30:00,20.26,20.28,20.04,20.06,397600.0,14.6086,14.623,14.45,14.4644,397600.0
2011-11-22 11:00:00,20.07,20.16,20.06,20.11,396400.0,14.4716,14.5365,14.4644,14.5004,396400.0
2011-11-22 11:30:00,20.12,20.15,20.08,20.11,353200.0,14.5076,14.5293,14.4788,14.5004,353200.0
2011-11-22 12:00:00,20.11,20.41,20.11,20.36,478600.0,14.5004,14.7167,14.5004,14.6807,478600.0
2011-11-22 12:30:00,20.36,20.42,20.29,20.42,303800.0,14.6807,14.724,14.6302,14.724,303800.0
2011-11-22 13:00:00,20.42,20.54,20.4,20.46,276000.0,14.724,14.8105,14.7095,14.7528,276000.0
2011-11-22 13:30:00,20.47,20.53,20.45,20.46,577200.0,14.76,14.8033,14.7456,14.7528,577200.0
2011-11-22 14:00:00,20.46,20.53,20.44,20.5,549800.0,14.7528,14.8033,14.7384,14.7816,549800.0
2011-11-22 14:30:00,20.5,20.52,20.44,20.49,543800.0,14.7816,14.7961,14.7384,14.7744,543800.0
2011-11-22 15:00:00,20.49,20.54,20.45,20.48,541400.0,14.7744,14.8105,14.7456,14.7672,541400.0
2011-11-22 15:30:00,20.49,20.55,20.45,20.5,1664800.0,14.7744,14.8177,14.7456,14.7816,1664800.0
2011-11-23 09:30:00,20.25,20.29,20.04,20.06,578800.0,14.6014,14.6302,14.45,14.4644,578800.0
2011-11-23 10:00:00,20.07,20.09,19.92,19.93,570800.0,14.4716,14.486,14.3634,14.3706,570800.0
2011-11-23 10:30:00,19.93,20.08,19.89,20.06,266000.0,14.3706,14.4788,14.3418,14.4644,266000.0
2011-11-23 11:00:00,20.05,20.09,19.97,19.97,378000.0,14.4572,14.486,14.3995,14.3995,378000.0
2011-11-23 11:30:00,19.97,20.0,19.9,19.99,266400.0,14.3995,14.4211,14.349,14.4139,266400.0
2011-11-23 12:00:00,19.98,20.0,19.91,19.91,324400.0,14.4067,14.4211,14.3562,14.3562,324400.0
2011-11-23 12:30:00,19.92,20.06,19.9,19.99,344600.0,14.3634,14.4644,14.349,14.4139,344600.0
2011-11-23 13:00:00,20.0,20.0,19.86,19.9,311200.0,14.4211,14.4211,14.3202,14.349,311200.0
2011-11-23 13:30:00,19.9,19.94,19.72,19.75,690000.0,14.349,14.3779,14.2192,14.2409,690000.0
2011-11-23 14:00:00,19.76,19.85,19.71,19.77,535800.0,14.2481,14.313,14.212,14.2553,535800.0
2011-11-23 14:30:00,19.77,19.86,19.77,19.8,286400.0,14.2553,14.3202,14.2553,14.2769,286400.0
2011-11-23 15:00:00,19.79,19.91,19.76,19.83,610000.0,14.2697,14.3562,14.2481,14.2985,610000.0
2011-11-23 15:30:00,19.83,19.95,19.75,19.75,1477400.0,14.2985,14.3851,14.2409,14.2409,1477400.0
2011-11-25 09:30:00,19.65,19.94,19.61,19.86,389600.0,14.1687,14.3779,14.1399,14.3202,389600.0
2011-11-25 10:00:00,19.84,20.08,19.81,19.96,445600.0,14.3057,14.4788,14.2841,14.3923,445600.0
2011-11-25 10:30:00,19.95,20.05,19.86,19.86,264400.0,14.3851,14.4572,14.3202,14.3202,264400.0
2011-11-25 11:00:00,19.86,19.91,19.77,19.77,471000.0,14.3202,14.3562,14.2553,14.2553,471000.0
2011-11-25 11:30:00,19.77,19.81,19.55,19.61,579600.0,14.2553,14.2841,14.0966,14.1399,579600.0
2011-11-25 12:00:00,19.62,19.66,19.47,19.49,670400.0,14.1471,14.176,14.039,14.0534,670400.0
2011-11-25 12:30:00,19.49,19.62,19.47,19.55,1277200.0,14.0534,14.1471,14.039,14.0966,1277200.0
2011-11-28 09:30:00,20.2,20.5,20.2,20.5,717200.0,14.5653,14.7816,14.5653,14.7816,717200.0
2011-11-28 10:00:00,20.5,20.57,20.46,20.47,487400.0,14.7816,14.8321,14.7528,14.76,487400.0
2011-11-28 10:30:00,20.48,20.53,20.32,20.32,340200.0,14.7672,14.8033,14.6519,14.6519,340200.0
2011-11-28 11:00:00,20.33,20.41,20.32,20.39,328200.0,14.6591,14.7167,14.6519,14.7023,328200.0
2011-11-28 11:30:00,20.4,20.43,20.36,20.38,247800.0,14.7095,14.7312,14.6807,14.6951,247800.0
2011-11-28 12:00:00,20.38,20.4,20.34,20.34,211400.0,14.6951,14.7095,14.6663,14.6663,211400.0
2011-11-28 12:30:00,20.34,20.34,20.24,20.24,224000.0,14.6663,14.6663,14.5942,14.5942,224000.0
2011-11-28 13:00:00,20.24,20.35,20.23,20.33,235200.0,14.5942,14.6735,14.587,14.6591,235200.0
2011-11-28 13:30:00,20.33,20.34,20.18,20.18,334000.0,14.6591,14.6663,14.5509,14.5509,334000.0
2011-11-28 14:00:00,20.18,20.29,20.18,20.23,371400.0,14.5509,14.6302,14.5509,14.587,371400.0
2011-11-28 14:30:00,20.24,20.25,20.18,20.23,409800.0,14.5942,14.6014,14.5509,14.587,409800.0
2011-11-28 15:00:00,20.23,20.27,20.11,20.11,484400.0,14.587,14.6158,14.5004,14.5004,484400.0
2011-11-28 15:30:00,20.11,20.39,20.11,20.37,1466200.0,14.5004,14.7023,14.5004,14.6879,1466200.0
2011-11-29 09:30:00,20.39,20.41,20.25,20.32,303400.0,14.7023,14.7167,14.6014,14.6519,303400.0
2011-11-29 10:00:00,20.32,20.58,20.31,20.54,696000.0,14.6519,14.8393,14.6446,14.8105,696000.0
2011-11-29 10:30:00,20.53,20.6,20.49,20.5,612600.0,14.8033,14.8537,14.7744,14.7816,612600.0
2011-11-29 11:00:00,20.5,20.59,20.44,20.57,518000.0,14.7816,14.8465,14.7384,14.8321,518000.0
2011-11-29 11:30:00,20.56,20.6,20.49,20.52,328200.0,14.8249,14.8537,14.7744,14.7961,328200.0
2011-11-29 12:00:00,20.52,20.65,20.52,20.64,296800.0,14.7961,14.8898,14.7961,14.8826,296800.0
2011-11-29 12:30:00,20.64,20.64,20.54,20.59,395200.0,14.8826,14.8826,14.8105,14.8465,395200.0
2011-11-29 13:00:00,20.59,20.59,20.49,20.55,251800.0,14.8465,14.8465,14.7744,14.8177,251800.0
2011-11-29 13:30:00,20.55,20.56,20.43,20.44,503400.0,14.8177,14.8249,14.7312,14.7384,503400.0
2011-11-29 14:00:00,20.45,20.49,20.41,20.46,295000.0,14.7456,14.7744,14.7167,14.7528,295000.0
2011-11-29 14:30:00,20.47,20.5,20.41,20.48,380400.0,14.76,14.7816,14.7167,14.7672,380400.0
2011-11-29 15:00:00,20.48,20.56,20.43,20.53,501400.0,14.7672,14.8249,14.7312,14.8033,501400.0
2011-11-29 15:30:00,20.53,20.56,20.41,20.43,1013600.0,14.8033,14.8249,14.7167,14.7312,1013600.0
2011-11-30 09:30:00,21.14,21.39,21.07,21.35,697200.0,15.2431,15.4234,15.1926,15.3945,697200.0
2011-11-30 10:00:00,21.35,21.42,21.27,21.4,413000.0,15.3945,15.445,15.3369,15.4306,413000.0
2011-11-30 10:30:00,21.39,21.68,21.38,21.63,611400.0,15.4234,15.6325,15.4162,15.5964,611400.0
2011-11-30 11:00:00,21.63,21.63,21.52,21.56,387400.0,15.5964,15.5964,15.5171,15.546,387400.0
2011-11-30 11:30:00,21.55,21.6,21.41,21.42,225400.0,15.5388,15.5748,15.4378,15.445,225400.0
2011-11-30 12:00:00,21.42,21.45,21.38,21.42,171600.0,15.445,15.4666,15.4162,15.445,171600.0
2011-11-30 12:30:00,21.42,21.49,21.4,21.42,180800.0,15.445,15.4955,15.4306,15.445,180800.0
2011-11-30 13:00:00,21.42,21.47,21.33,21.33,182600.0,15.445,15.4811,15.3801,15.3801,182600.0
2011-11-30 13:30:00,21.34,21.38,21.32,21.36,213600.0,15.3873,15.4162,15.3729,15.4018,213600.0
2011-11-30 14:00:00,21.36,21.42,21.32,21.39,313000.0,15.4018,15.445,15.3729,15.4234,313000.0
2011-11-30 14:30:00,21.39,21.54,21.39,21.54,325000.0,15.4234,15.5315,15.4234,15.5315,325000.0
2011-11-30 15:00:00,21.54,21.58,21.45,21.54,451000.0,15.5315,15.5604,15.4666,15.5315,451000.0
2011-11-30 15:30:00,21.54,21.75,21.53,21.71,2158600.0,15.5315,15.683,15.5243,15.6541,2158600.0
2011-12-01 09:30:00,21.68,21.68,21.38,21.63,474800.0,15.6325,15.6325,15.4162,15.5964,474800.0
2011-12-01 10:00:00,21.63,21.74,21.59,21.74,343000.0,15.5964,15.6758,15.5676,15.6758,343000.0
2011-12-01 10:30:00,21.74,21.74,21.55,21.56,291000.0,15.6758,15.6758,15.5388,15.546,291000.0
2011-12-01 11:00:00,21.55,21.59,21.38,21.39,419000.0,15.5388,15.5676,15.4162,15.4234,419000.0
2011-12-01 11:30:00,21.39,21.54,21.34,21.52,474400.0,15.4234,15.5315,15.3873,15.5171,474400.0
2011-12-01 12:00:00,21.51,21.55,21.45,21.46,241400.0,15.5099,15.5388,15.4666,15.4739,241400.0
2011-12-01 12:30:00,21.46,21.49,21.35,21.36,261400.0,15.4739,15.4955,15.3945,15.4018,261400.0
2011-12-01 13:00:00,21.36,21.54,21.36,21.53,241200.0,15.4018,15.5315,15.4018,15.5243,241200.0
2011-12-01 13:30:00,21.53,21.72,21.53,21.72,115600.0,15.5243,15.6613,15.5243,15.6613,115600.0
2011-12-01 14:00:00,21.72,21.73,21.59,21.61,146200.0,15.6613,15.6685,15.5676,15.582,146200.0
2011-12-01 14:30:00,21.61,21.65,21.57,21.6,194200.0,15.582,15.6109,15.5532,15.5748,194200.0
2011-12-01 15:00:00,21.6,21.68,21.52,21.66,259600.0,15.5748,15.6325,15.5171,15.6181,259600.0
2011-12-01 15:30:00,21.66,21.66,21.49,21.54,1001400.0,15.6181,15.6181,15.4955,15.5315,1001400.0
2011-12-02 09:30:00,21.67,21.96,21.67,21.91,525600.0,15.6253,15.8344,15.6253,15.7983,525600.0
2011-12-02 10:00:00,21.91,22.13,21.89,22.1,743400.0,15.7983,15.957,15.7839,15.9353,743400.0
2011-12-02 10:30:00,22.1,22.17,22.07,22.1,576400.0,15.9353,15.9858,15.9137,15.9353,576400.0
2011-12-02 11:00:00,22.1,22.15,21.99,22.15,888400.0,15.9353,15.9714,15.856,15.9714,888400.0
2011-12-02 11:30:00,22.15,22.18,21.85,21.98,415600.0,15.9714,15.993,15.7551,15.8488,415600.0
2011-12-02 12:00:00,21.98,22.02,21.91,21.98,242400.0,15.8488,15.8776,15.7983,15.8488,242400.0
2011-12-02 12:30:00,21.99,22.04,21.93,22.01,170400.0,15.856,15.8921,15.8128,15.8704,170400.0
2011-12-02 13:00:00,22.0,22.11,21.96,22.07,236200.0,15.8632,15.9425,15.8344,15.9137,236200.0
2011-12-02 13:30:00,22.07,22.11,21.99,22.11,357600.0,15.9137,15.9425,15.856,15.9425,357600.0
2011-12-02 14:00:00,22.11,22.12,22.0,22.08,398400.0,15.9425,15.9498,15.8632,15.9209,398400.0
2011-12-02 14:30:00,22.07,22.08,21.95,21.97,467400.0,15.9137,15.9209,15.8272,15.8416,467400.0
2011-12-02 15:00:00,21.98,22.03,21.9,21.93,642600.0,15.8488,15.8849,15.7911,15.8128,642600.0
2011-12-02 15:30:00,21.94,22.0,21.79,21.86,1431200.0,15.82,15.8632,15.7118,15.7623,1431200.0
2011-12-05 09:30:00,22.2,22.46,22.14,22.45,563000.0,16.0074,16.1949,15.9642,16.1877,563000.0
2011-12-05 10:00:00,22.44,22.5,22.34,22.49,448800.0,16.1805,16.2238,16.1084,16.2165,448800.0
2011-12-05 10:30:00,22.5,22.59,22.49,22.52,354400.0,16.2238,16.2887,16.2165,16.2382,354400.0
2011-12-05 11:00:00,22.52,22.59,22.48,22.55,488800.0,16.2382,16.2887,16.2093,16.2598,488800.0
2011-12-05 11:30:00,22.55,22.62,22.5,22.58,292400.0,16.2598,16.3103,16.2238,16.2814,292400.0
2011-12-05 12:00:00,22.57,22.66,22.54,22.64,312200.0,16.2742,16.3391,16.2526,16.3247,312200.0
2011-12-05 12:30:00,22.64,22.78,22.64,22.68,346000.0,16.3247,16.4257,16.3247,16.3535,346000.0
2011-12-05 13:00:00,22.68,22.74,22.66,22.68,416200.0,16.3535,16.3968,16.3391,16.3535,416200.0
2011-12-05 13:30:00,22.68,22.7,22.4,22.43,551800.0,16.3535,16.368,16.1517,16.1733,551800.0
2011-12-05 14:00:00,22.42,22.43,22.17,22.27,600200.0,16.1661,16.1733,15.9858,16.0579,600200.0
2011-12-05 14:30:00,22.26,22.29,22.2,22.28,457200.0,16.0507,16.0723,16.0074,16.0651,457200.0
2011-12-05 15:00:00,22.29,22.33,21.97,22.04,941400.0,16.0723,16.1012,15.8416,15.8921,941400.0
2011-12-05 15:30:00,22.03,22.23,21.98,22.21,1192000.0,15.8849,16.0291,15.8488,16.0146,1192000.0
2011-12-06 09:30:00,22.31,22.33,22.03,22.17,614600.0,16.0868,16.1012,15.8849,15.9858,614600.0
2011-12-06 10:00:00,22.17,22.32,22.17,22.31,468600.0,15.9858,16.094,15.9858,16.0868,468600.0
2011-12-06 10:30:00,22.31,22.36,22.28,22.28,475400.0,16.0868,16.1228,16.0651,16.0651,475400.0
2011-12-06 11:00:00,22.28,22.39,22.28,22.36,348000.0,16.0651,16.1444,16.0651,16.1228,348000.0
2011-12-06 11:30:00,22.36,22.41,22.3,22.36,399200.0,16.1228,16.1589,16.0795,16.1228,399200.0
2011-12-06 12:00:00,22.36,22.43,22.3,22.43,288000.0,16.1228,16.1733,16.0795,16.1733,288000.0
2011-12-06 12:30:00,22.43,22.45,22.31,22.36,285400.0,16.1733,16.1877,16.0868,16.1228,285400.0
2011-12-06 13:00:00,22.36,22.36,22.24,22.33,341200.0,16.1228,16.1228,16.0363,16.1012,341200.0
2011-12-06 13:30:00,22.34,22.41,22.32,22.36,345800.0,16.1084,16.1589,16.094,16.1228,345800.0
2011-12-06 14:00:00,22.36,22.4,22.31,22.37,375400.0,16.1228,16.1517,16.0868,16.13,375400.0
2011-12-06 14:30:00,22.37,22.53,22.35,22.5,381400.0,16.13,16.2454,16.1156,16.2238,381400.0
2011-12-06 15:00:00,22.5,22.6,22.43,22.44,697200.0,16.2238,16.2959,16.1733,16.1805,697200.0
2011-12-06 15:30:00,22.44,22.52,22.39,22.4,1171000.0,16.1805,16.2382,16.1444,16.1517,1171000.0
2011-12-07 09:30:00,22.22,22.27,22.0,22.13,525800.0,16.0219,16.0579,15.8632,15.957,525800.0
2011-12-07 10:00:00,22.12,22.14,21.94,21.97,291400.0,15.9498,15.9642,15.82,15.8416,291400.0
2011-12-07 10:30:00,21.96,22.09,21.91,22.06,314600.0,15.8344,15.9281,15.7983,15.9065,314600.0
2011-12-07 11:00:00,22.06,22.19,22.02,22.17,280200.0,15.9065,16.0002,15.8776,15.9858,280200.0
2011-12-07 11:30:00,22.18,22.25,22.12,22.16,255800.0,15.993,16.0435,15.9498,15.9786,255800.0
2011-12-07 12:00:00,22.16,22.26,22.08,22.26,240400.0,15.9786,16.0507,15.9209,16.0507,240400.0
2011-12-07 12:30:00,22.25,22.33,22.22,22.33,245000.0,16.0435,16.1012,16.0219,16.1012,245000.0
2011-12-07 13:00:00,22.32,22.34,22.19,22.26,229400.0,16.094,16.1084,16.0002,16.0507,229400.0
2011-12-07 13:30:00,22.27,22.28,22.17,22.24,260800.0,16.0579,16.0651,15.9858,16.0363,260800.0
2011-12-07 14:00:00,22.24,22.3,22.14,22.29,210800.0,16.0363,16.0795,15.9642,16.0723,210800.0
2011-12-07 14:30:00,22.3,22.31,22.15,22.17,354200.0,16.0795,16.0868,15.9714,15.9858,354200.0
2011-12-07 15:00:00,22.18,22.33,22.15,22.29,355200.0,15.993,16.1012,15.9714,16.0723,355200.0
2011-12-07 15:30:00,22.3,22.58,22.27,22.43,1948400.0,16.0795,16.2814,16.0579,16.1733,1948400.0
2011-12-08 09:30:00,22.24,22.26,21.9,21.91,544000.0,16.0363,16.0507,15.7911,15.7983,544000.0
2011-12-08 10:00:00,21.9,21.92,21.69,21.73,457800.0,15.7911,15.8055,15.6397,15.6685,457800.0
2011-12-08 10:30:00,21.73,21.78,21.66,21.66,623800.0,15.6685,15.7046,15.6181,15.6181,623800.0
2011-12-08 11:00:00,21.66,21.7,21.56,21.56,496800.0,15.6181,15.6469,15.546,15.546,496800.0
2011-12-08 11:30:00,21.56,21.64,21.49,21.58,439200.0,15.546,15.6036,15.4955,15.5604,439200.0
2011-12-08 12:00:00,21.58,21.72,21.5,21.57,385000.0,15.5604,15.6613,15.5027,15.5532,385000.0
2011-12-08 12:30:00,21.57,21.58,21.47,21.48,469400.0,15.5532,15.5604,15.4811,15.4883,469400.0
2011-12-08 13:00:00,21.48,21.51,21.41,21.48,373800.0,15.4883,15.5099,15.4378,15.4883,373800.0
2011-12-08 13:30:00,21.48,21.52,21.45,21.5,280800.0,15.4883,15.5171,15.4666,15.5027,280800.0
2011-12-08 14:00:00,21.5,21.52,21.4,21.46,376200.0,15.5027,15.5171,15.4306,15.4739,376200.0
2011-12-08 14:30:00,21.46,21.53,21.41,21.42,526000.0,15.4739,15.5243,15.4378,15.445,526000.0
2011-12-08 15:00:00,21.42,21.56,21.39,21.49,764200.0,15.445,15.546,15.4234,15.4955,764200.0
2011-12-08 15:30:00,21.48,21.61,21.27,21.35,1909200.0,15.4883,15.582,15.3369,15.3945,1909200.0
2011-12-09 09:30:00,21.5,21.81,21.5,21.67,551200.0,15.5027,15.7262,15.5027,15.6253,551200.0
2011-12-09 10:00:00,21.67,21.79,21.66,21.71,548200.0,15.6253,15.7118,15.6181,15.6541,548200.0
2011-12-09 10:30:00,21.71,21.82,21.65,21.77,887800.0,15.6541,15.7334,15.6109,15.6974,887800.0
2011-12-09 11:00:00,21.77,21.99,21.75,21.98,624800.0,15.6974,15.856,15.683,15.8488,624800.0
2011-12-09 11:30:00,21.98,22.01,21.79,21.8,469000.0,15.8488,15.8704,15.7118,15.719,469000.0
2011-12-09 12:00:00,21.8,21.84,21.75,21.75,434000.0,15.719,15.7479,15.683,15.683,434000.0
2011-12-09 12:30:00,21.75,21.84,21.75,21.76,377800.0,15.683,15.7479,15.683,15.6902,377800.0
2011-12-09 13:00:00,21.77,21.83,21.75,21.79,209600.0,15.6974,15.7406,15.683,15.7118,209600.0
2011-12-09 13:30:00,21.78,21.83,21.77,21.78,278800.0,15.7046,15.7406,15.6974,15.7046,278800.0
2011-12-09 14:00:00,21.77,21.82,21.73,21.8,335800.0,15.6974,15.7334,15.6685,15.719,335800.0
2011-12-09 14:30:00,21.81,21.92,21.79,21.86,565600.0,15.7262,15.8055,15.7118,15.7623,565600.0
2011-12-09 15:00:00,21.86,21.9,21.81,21.9,743800.0,15.7623,15.7911,15.7262,15.7911,743800.0
2011-12-09 15:30:00,21.9,21.97,21.84,21.88,1612000.0,15.7911,15.8416,15.7479,15.7767,1612000.0
2011-12-12 09:30:00,21.54,21.54,21.2,21.36,611000.0,15.5315,15.5315,15.2864,15.4018,611000.0
2011-12-12 10:00:00,21.36,21.36,21.11,21.21,383200.0,15.4018,15.4018,15.2215,15.2936,383200.0
2011-12-12 10:30:00,21.21,21.34,21.19,21.3,297800.0,15.2936,15.3873,15.2792,15.3585,297800.0
2011-12-12 11:00:00,21.29,21.31,21.15,21.18,205000.0,15.3513,15.3657,15.2503,15.272,205000.0
2011-12-12 11:30:00,21.18,21.25,21.06,21.15,259600.0,15.272,15.3224,15.1854,15.2503,259600.0
2011-12-12 12:00:00,21.14,21.19,21.11,21.18,169600.0,15.2431,15.2792,15.2215,15.272,169600.0
2011-12-12 12:30:00,21.18,21.29,21.17,21.25,209400.0,15.272,15.3513,15.2648,15.3224,209400.0
2011-12-12 13:00:00,21.25,21.29,21.18,21.29,265800.0,15.3224,15.3513,15.272,15.3513,265800.0
2011-12-12 13:30:00,21.28,21.31,21.24,21.27,265400.0,15.3441,15.3657,15.3152,15.3369,265400.0
2011-12-12 14:00:00,21.26,21.31,21.18,21.27,255600.0,15.3296,15.3657,15.272,15.3369,255600.0
2011-12-12 14:30:00,21.27,21.31,21.18,21.27,383600.0,15.3369,15.3657,15.272,15.3369,383600.0
2011-12-12 15:00:00,21.27,21.35,21.18,21.31,457800.0,15.3369,15.3945,15.272,15.3657,457800.0
2011-12-12 15:30:00,21.31,21.49,21.3,21.45,1654800.0,15.3657,15.4955,15.3585,15.4666,1654800.0
2011-12-13 09:30:00,21.68,21.84,21.65,21.78,295200.0,15.6325,15.7479,15.6109,15.7046,295200.0
2011-12-13 10:00:00,21.78,21.79,21.6,21.6,264200.0,15.7046,15.7118,15.5748,15.5748,264200.0
2011-12-13 10:30:00,21.6,21.64,21.45,21.53,319600.0,15.5748,15.6036,15.4666,15.5243,319600.0
2011-12-13 11:00:00,21.53,21.56,21.45,21.53,360600.0,15.5243,15.546,15.4666,15.5243,360600.0
2011-12-13 11:30:00,21.54,21.62,21.52,21.61,231400.0,15.5315,15.5892,15.5171,15.582,231400.0
2011-12-13 12:00:00,21.61,21.63,21.49,21.5,246400.0,15.582,15.5964,15.4955,15.5027,246400.0
2011-12-13 12:30:00,21.5,21.5,21.4,21.48,349000.0,15.5027,15.5027,15.4306,15.4883,349000.0
2011-12-13 13:00:00,21.47,21.48,21.38,21.39,219200.0,15.4811,15.4883,15.4162,15.4234,219200.0
2011-12-13 13:30:00,21.39,21.48,21.37,21.43,162800.0,15.4234,15.4883,15.409,15.4522,162800.0
2011-12-13 14:00:00,21.44,21.49,21.29,21.38,555200.0,15.4594,15.4955,15.3513,15.4162,555200.0
2011-12-13 14:30:00,21.37,21.37,21.04,21.19,981200.0,15.409,15.409,15.171,15.2792,981200.0
2011-12-13 15:00:00,21.18,21.29,21.04,21.07,1066400.0,15.272,15.3513,15.171,15.1926,1066400.0
2011-12-13 15:30:00,21.07,21.14,20.82,21.12,2444000.0,15.1926,15.2431,15.0124,15.2287,2444000.0
2011-12-14 09:30:00,21.01,21.11,20.81,20.9,532600.0,15.1494,15.2215,15.0052,15.0701,532600.0
2011-12-14 10:00:00,20.89,20.94,20.67,20.94,443000.0,15.0629,15.0989,14.9042,15.0989,443000.0
2011-12-14 10:30:00,20.93,21.01,20.87,20.88,396200.0,15.0917,15.1494,15.0484,15.0556,396200.0
2011-12-14 11:00:00,20.89,20.96,20.87,20.94,247800.0,15.0629,15.1133,15.0484,15.0989,247800.0
2011-12-14 11:30:00,20.93,20.99,20.88,20.93,254600.0,15.0917,15.135,15.0556,15.0917,254600.0
2011-12-14 12:00:00,20.93,21.1,20.9,21.05,295400.0,15.0917,15.2143,15.0701,15.1782,295400.0
2011-12-14 12:30:00,21.05,21.12,21.05,21.11,257600.0,15.1782,15.2287,15.1782,15.2215,257600.0
2011-12-14 13:00:00,21.11,21.18,21.07,21.16,361000.0,15.2215,15.272,15.1926,15.2575,361000.0
2011-12-14 13:30:00,21.16,21.18,20.98,21.0,499600.0,15.2575,15.272,15.1278,15.1422,499600.0
2011-12-14 14:00:00,21.0,21.07,20.93,21.0,500200.0,15.1422,15.1926,15.0917,15.1422,500200.0
2011-12-14 14:30:00,21.01,21.02,20.83,20.88,670400.0,15.1494,15.1566,15.0196,15.0556,670400.0
2011-12-14 15:00:00,20.88,20.95,20.82,20.92,745600.0,15.0556,15.1061,15.0124,15.0845,745600.0
2011-12-14 15:30:00,20.92,20.93,20.77,20.82,1662600.0,15.0845,15.0917,14.9763,15.0124,1662600.0
2011-12-15 09:30:00,21.18,21.28,21.11,21.13,563200.0,15.272,15.3441,15.2215,15.2359,563200.0
2011-12-15 10:00:00,21.14,21.2,20.93,21.16,391800.0,15.2431,15.2864,15.0917,15.2575,391800.0
2011-12-15 10:30:00,21.16,21.17,20.91,20.96,1180200.0,15.2575,15.2648,15.0773,15.1133,1180200.0
2011-12-15 11:00:00,20.96,20.99,20.85,20.97,422600.0,15.1133,15.135,15.034,15.1205,422600.0
2011-12-15 11:30:00,20.97,20.98,20.85,20.88,364000.0,15.1205,15.1278,15.034,15.0556,364000.0
2011-12-15 12:00:00,20.88,20.94,20.85,20.91,733400.0,15.0556,15.0989,15.034,15.0773,733400.0
2011-12-15 12:30:00,20.91,20.98,20.83,20.84,688400.0,15.0773,15.1278,15.0196,15.0268,688400.0
2011-12-15 13:00:00,20.85,20.88,20.81,20.83,236400.0,15.034,15.0556,15.0052,15.0196,236400.0
2011-12-15 13:30:00,20.83,20.92,20.75,20.82,465600.0,15.0196,15.0845,14.9619,15.0124,465600.0
2011-12-15 14:00:00,20.82,20.86,20.75,20.75,511000.0,15.0124,15.0412,14.9619,14.9619,511000.0
2011-12-15 14:30:00,20.75,20.77,20.68,20.74,571000.0,14.9619,14.9763,14.9114,14.9547,571000.0
2011-12-15 15:00:00,20.73,20.77,20.68,20.72,910000.0,14.9475,14.9763,14.9114,14.9403,910000.0
2011-12-15 15:30:00,20.72,20.78,20.56,20.6,1867600.0,14.9403,14.9835,14.8249,14.8537,1867600.0
2011-12-16 09:30:00,20.73,20.8,20.61,20.7,1684800.0,14.9475,14.998,14.861,14.9259,1684800.0
2011-12-16 10:00:00,20.7,20.87,20.66,20.82,698800.0,14.9259,15.0484,14.897,15.0124,698800.0
2011-12-16 10:30:00,20.83,20.84,20.77,20.8,666400.0,15.0196,15.0268,14.9763,14.998,666400.0
2011-12-16 11:00:00,20.8,20.83,20.75,20.78,319400.0,14.998,15.0196,14.9619,14.9835,319400.0
2011-12-16 11:30:00,20.78,20.8,20.64,20.64,267200.0,14.9835,14.998,14.8826,14.8826,267200.0
2011-12-16 12:00:00,20.64,20.75,20.61,20.74,312400.0,14.8826,14.9619,14.861,14.9547,312400.0
2011-12-16 12:30:00,20.74,20.74,20.53,20.56,520400.0,14.9547,14.9547,14.8033,14.8249,520400.0
2011-12-16 13:00:00,20.56,20.61,20.49,20.53,496600.0,14.8249,14.861,14.7744,14.8033,496600.0
2011-12-16 13:30:00,20.53,20.54,20.42,20.46,668800.0,14.8033,14.8105,14.724,14.7528,668800.0
2011-12-16 14:00:00,20.46,20.5,20.42,20.43,343000.0,14.7528,14.7816,14.724,14.7312,343000.0
2011-12-16 14:30:00,20.43,20.52,20.41,20.48,479200.0,14.7312,14.7961,14.7167,14.7672,479200.0
2011-12-16 15:00:00,20.48,20.5,20.43,20.46,637400.0,14.7672,14.7816,14.7312,14.7528,637400.0
2011-12-16 15:30:00,20.46,20.5,20.37,20.46,1704600.0,14.7528,14.7816,14.6879,14.7528,1704600.0
2011-12-19 09:30:00,20.49,20.68,20.37,20.41,545800.0,14.7744,14.9114,14.6879,14.7167,545800.0
2011-12-19 10:00:00,20.41,20.47,20.36,20.39,338000.0,14.7167,14.76,14.6807,14.7023,338000.0
2011-12-19 10:30:00,20.39,20.43,20.2,20.22,423800.0,14.7023,14.7312,14.5653,14.5797,423800.0
2011-12-19 11:00:00,20.23,20.23,20.06,20.14,495600.0,14.587,14.587,14.4644,14.5221,495600.0
2011-12-19 11:30:00,20.13,20.13,20.0,20.04,509800.0,14.5149,14.5149,14.4211,14.45,509800.0
2011-12-19 12:00:00,20.04,20.13,20.03,20.13,289200.0,14.45,14.5149,14.4427,14.5149,289200.0
2011-12-19 12:30:00,20.12,20.17,20.06,20.17,444800.0,14.5076,14.5437,14.4644,14.5437,444800.0
2011-12-19 13:00:00,20.17,20.18,20.02,20.04,379000.0,14.5437,14.5509,14.4355,14.45,379000.0
2011-12-19 13:30:00,20.04,20.12,20.0,20.06,381600.0,14.45,14.5076,14.4211,14.4644,381600.0
2011-12-19 14:00:00,20.06,20.07,19.98,20.0,582800.0,14.4644,14.4716,14.4067,14.4211,582800.0
2011-12-19 14:30:00,20.0,20.0,19.93,19.99,641800.0,14.4211,14.4211,14.3706,14.4139,641800.0
2011-12-19 15:00:00,19.99,19.99,19.82,19.84,937200.0,14.4139,14.4139,14.2913,14.3057,937200.0
2011-12-19 15:30:00,19.84,19.88,19.79,19.84,1751800.0,14.3057,14.3346,14.2697,14.3057,1751800.0
2011-12-20 09:30:00,20.29,20.47,20.21,20.43,883000.0,14.6302,14.76,14.5725,14.7312,883000.0
2011-12-20 10:00:00,20.44,20.49,20.38,20.48,774600.0,14.7384,14.7744,14.6951,14.7672,774600.0
2011-12-20 10:30:00,20.48,20.61,20.43,20.61,603200.0,14.7672,14.861,14.7312,14.861,603200.0
2011-12-20 11:00:00,20.61,20.65,20.57,20.58,521800.0,14.861,14.8898,14.8321,14.8393,521800.0
2011-12-20 11:30:00,20.58,20.59,20.44,20.5,445000.0,14.8393,14.8465,14.7384,14.7816,445000.0
2011-12-20 12:00:00,20.5,20.53,20.47,20.53,304800.0,14.7816,14.8033,14.76,14.8033,304800.0
2011-12-20 12:30:00,20.52,20.55,20.5,20.52,598200.0,14.7961,14.8177,14.7816,14.7961,598200.0
2011-12-20 13:00:00,20.52,20.54,20.47,20.47,539800.0,14.7961,14.8105,14.76,14.76,539800.0
2011-12-20 13:30:00,20.48,20.49,20.41,20.42,521000.0,14.7672,14.7744,14.7167,14.724,521000.0
2011-12-20 14:00:00,20.42,20.42,20.32,20.4,695600.0,14.724,14.724,14.6519,14.7095,695600.0
2011-12-20 14:30:00,20.4,20.57,20.4,20.52,752200.0,14.7095,14.8321,14.7095,14.7961,752200.0
2011-12-20 15:00:00,20.52,20.55,20.43,20.43,953000.0,14.7961,14.8177,14.7312,14.7312,953000.0
2011-12-20 15:30:00,20.43,20.48,20.36,20.43,2358000.0,14.7312,14.7672,14.6807,14.7312,2358000.0
2011-12-21 09:30:00,20.5,20.65,20.37,20.47,496000.0,14.7816,14.8898,14.6879,14.76,496000.0
2011-12-21 10:00:00,20.48,20.57,20.39,20.52,417600.0,14.7672,14.8321,14.7023,14.7961,417600.0
2011-12-21 10:30:00,20.52,20.59,20.49,20.5,311000.0,14.7961,14.8465,14.7744,14.7816,311000.0
2011-12-21 11:00:00,20.5,20.52,20.42,20.48,307400.0,14.7816,14.7961,14.724,14.7672,307400.0
2011-12-21 11:30:00,20.48,20.53,20.43,20.52,436600.0,14.7672,14.8033,14.7312,14.7961,436600.0
2011-12-21 12:00:00,20.52,20.55,20.45,20.47,380000.0,14.7961,14.8177,14.7456,14.76,380000.0
2011-12-21 12:30:00,20.47,20.65,20.47,20.62,562000.0,14.76,14.8898,14.76,14.8682,562000.0
2011-12-21 13:00:00,20.62,20.67,20.58,20.61,317600.0,14.8682,14.9042,14.8393,14.861,317600.0
2011-12-21 13:30:00,20.61,20.7,20.58,20.68,385200.0,14.861,14.9259,14.8393,14.9114,385200.0
2011-12-21 14:00:00,20.67,20.73,20.66,20.7,398400.0,14.9042,14.9475,14.897,14.9259,398400.0
2011-12-21 14:30:00,20.7,20.79,20.7,20.74,491200.0,14.9259,14.9908,14.9259,14.9547,491200.0
2011-12-21 15:00:00,20.74,20.88,20.72,20.86,817200.0,14.9547,15.0556,14.9403,15.0412,817200.0
2011-12-21 15:30:00,20.86,20.96,20.78,20.86,1704000.0,15.0412,15.1133,14.9835,15.0412,1704000.0
2011-12-22 09:30:00,20.92,21.13,20.77,21.13,595600.0,15.0845,15.2359,14.9763,15.2359,595600.0
2011-12-22 10:00:00,21.13,21.18,21.04,21.08,322400.0,15.2359,15.272,15.171,15.1999,322400.0
2011-12-22 10:30:00,21.08,21.11,21.0,21.04,374800.0,15.1999,15.2215,15.1422,15.171,374800.0
2011-12-22 11:00:00,21.03,21.09,21.0,21.05,398200.0,15.1638,15.2071,15.1422,15.1782,398200.0
2011-12-22 11:30:00,21.05,21.11,21.0,21.11,199000.0,15.1782,15.2215,15.1422,15.2215,199000.0
2011-12-22 12:00:00,21.11,21.25,21.1,21.25,235400.0,15.2215,15.3224,15.2143,15.3224,235400.0
2011-12-22 12:30:00,21.25,21.25,21.17,21.18,204200.0,15.3224,15.3224,15.2648,15.272,204200.0
2011-12-22 13:00:00,21.18,21.25,21.16,21.22,134600.0,15.272,15.3224,15.2575,15.3008,134600.0
2011-12-22 13:30:00,21.23,21.26,21.21,21.22,264000.0,15.308,15.3296,15.2936,15.3008,264000.0
2011-12-22 14:00:00,21.22,21.27,21.22,21.27,193800.0,15.3008,15.3369,15.3008,15.3369,193800.0
2011-12-22 14:30:00,21.27,21.3,21.15,21.17,282600.0,15.3369,15.3585,15.2503,15.2648,282600.0
2011-12-22 15:00:00,21.18,21.21,21.14,21.2,341600.0,15.272,15.2936,15.2431,15.2864,341600.0
2011-12-22 15:30:00,21.2,21.24,21.13,21.21,963200.0,15.2864,15.3152,15.2359,15.2936,963200.0
2011-12-23 09:30:00,21.28,21.35,21.11,21.28,242200.0,15.3441,15.3945,15.2215,15.3441,242200.0
2011-12-23 10:00:00,21.29,21.4,21.22,21.37,210000.0,15.3513,15.4306,15.3008,15.409,210000.0
2011-12-23 10:30:00,21.38,21.41,21.34,21.36,207400.0,15.4162,15.4378,15.3873,15.4018,207400.0
2011-12-23 11:00:00,21.36,21.43,21.31,21.43,239400.0,15.4018,15.4522,15.3657,15.4522,239400.0
2011-12-23 11:30:00,21.43,21.48,21.4,21.46,229800.0,15.4522,15.4883,15.4306,15.4739,229800.0
2011-12-23 12:00:00,21.46,21.48,21.41,21.44,188600.0,15.4739,15.4883,15.4378,15.4594,188600.0
2011-12-23 12:30:00,21.44,21.48,21.43,21.46,165600.0,15.4594,15.4883,15.4522,15.4739,165600.0
2011-12-23 13:00:00,21.46,21.47,21.39,21.41,172000.0,15.4739,15.4811,15.4234,15.4378,172000.0
2011-12-23 13:30:00,21.41,21.43,21.37,21.43,148600.0,15.4378,15.4522,15.409,15.4522,148600.0
2011-12-23 14:00:00,21.42,21.45,21.41,21.43,177800.0,15.445,15.4666,15.4378,15.4522,177800.0
2011-12-23 14:30:00,21.43,21.46,21.43,21.46,165200.0,15.4522,15.4739,15.4522,15.4739,165200.0
2011-12-23 15:00:00,21.46,21.49,21.45,21.46,416600.0,15.4739,15.4955,15.4666,15.4739,416600.0
2011-12-23 15:30:00,21.46,21.55,21.45,21.54,904400.0,15.4739,15.5388,15.4666,15.5315,904400.0
2011-12-27 09:30:00,21.52,21.69,21.5,21.66,290200.0,15.5171,15.6397,15.5027,15.6181,290200.0
2011-12-27 10:00:00,21.66,21.72,21.63,21.71,256800.0,15.6181,15.6613,15.5964,15.6541,256800.0
2011-12-27 10:30:00,21.71,21.74,21.55,21.55,217000.0,15.6541,15.6758,15.5388,15.5388,217000.0
2011-12-27 11:00:00,21.56,21.62,21.55,21.58,133400.0,15.546,15.5892,15.5388,15.5604,133400.0
2011-12-27 11:30:00,21.59,21.64,21.56,21.61,197400.0,15.5676,15.6036,15.546,15.582,197400.0
2011-12-27 12:00:00,21.61,21.73,21.61,21.71,260600.0,15.582,15.6685,15.582,15.6541,260600.0
2011-12-27 12:30:00,21.72,21.73,21.68,21.72,181000.0,15.6613,15.6685,15.6325,15.6613,181000.0
2011-12-27 13:00:00,21.71,21.74,21.68,21.72,152800.0,15.6541,15.6758,15.6325,15.6613,152800.0
2011-12-27 13:30:00,21.72,21.74,21.7,21.72,144000.0,15.6613,15.6758,15.6469,15.6613,144000.0
2011-12-27 14:00:00,21.72,21.75,21.69,21.72,331200.0,15.6613,15.683,15.6397,15.6613,331200.0
2011-12-27 14:30:00,21.73,21.73,21.64,21.68,268600.0,15.6685,15.6685,15.6036,15.6325,268600.0
2011-12-27 15:00:00,21.68,21.71,21.66,21.68,324200.0,15.6325,15.6541,15.6181,15.6325,324200.0
2011-12-27 15:30:00,21.68,21.71,21.62,21.65,1033800.0,15.6325,15.6541,15.5892,15.6109,1033800.0
2011-12-28 09:30:00,21.66,21.7,21.33,21.38,326200.0,15.6181,15.6469,15.3801,15.4162,326200.0
2011-12-28 10:00:00,21.38,21.5,21.29,21.3,215400.0,15.4162,15.5027,15.3513,15.3585,215400.0
2011-12-28 10:30:00,21.3,21.36,21.23,21.34,290000.0,15.3585,15.4018,15.308,15.3873,290000.0
2011-12-28 11:00:00,21.33,21.34,21.2,21.21,280800.0,15.3801,15.3873,15.2864,15.2936,280800.0
2011-12-28 11:30:00,21.21,21.24,21.13,21.17,279400.0,15.2936,15.3152,15.2359,15.2648,279400.0
2011-12-28 12:00:00,21.17,21.18,21.11,21.16,263400.0,15.2648,15.272,15.2215,15.2575,263400.0
2011-12-28 12:30:00,21.17,21.23,21.14,21.15,320600.0,15.2648,15.308,15.2431,15.2503,320600.0
2011-12-28 13:00:00,21.16,21.27,21.15,21.25,175800.0,15.2575,15.3369,15.2503,15.3224,175800.0
2011-12-28 13:30:00,21.25,21.34,21.25,21.34,163200.0,15.3224,15.3873,15.3224,15.3873,163200.0
2011-12-28 14:00:00,21.34,21.34,21.2,21.24,283400.0,15.3873,15.3873,15.2864,15.3152,283400.0
2011-12-28 14:30:00,21.24,21.26,21.18,21.23,338400.0,15.3152,15.3296,15.272,15.308,338400.0
2011-12-28 15:00:00,21.22,21.28,21.17,21.2,417000.0,15.3008,15.3441,15.2648,15.2864,417000.0
2011-12-28 15:30:00,21.22,21.28,21.17,21.21,931200.0,15.3008,15.3441,15.2648,15.2936,931200.0
2011-12-29 09:30:00,21.28,21.49,21.25,21.47,355000.0,15.3441,15.4955,15.3224,15.4811,355000.0
2011-12-29 10:00:00,21.45,21.64,21.45,21.63,239000.0,15.4666,15.6036,15.4666,15.5964,239000.0
2011-12-29 10:30:00,21.63,21.72,21.61,21.71,425600.0,15.5964,15.6613,15.582,15.6541,425600.0
2011-12-29 11:00:00,21.71,21.74,21.64,21.67,363200.0,15.6541,15.6758,15.6036,15.6253,363200.0
2011-12-29 11:30:00,21.68,21.74,21.65,21.71,271800.0,15.6325,15.6758,15.6109,15.6541,271800.0
2011-12-29 12:00:00,21.72,21.75,21.68,21.74,225000.0,15.6613,15.683,15.6325,15.6758,225000.0
2011-12-29 12:30:00,21.74,21.74,21.62,21.63,243200.0,15.6758,15.6758,15.5892,15.5964,243200.0
2011-12-29 13:00:00,21.63,21.66,21.53,21.57,170600.0,15.5964,15.6181,15.5243,15.5532,170600.0
2011-12-29 13:30:00,21.57,21.67,21.57,21.64,331200.0,15.5532,15.6253,15.5532,15.6036,331200.0
2011-12-29 14:00:00,21.64,21.66,21.61,21.63,212400.0,15.6036,15.6181,15.582,15.5964,212400.0
2011-12-29 14:30:00,21.64,21.64,21.53,21.54,350200.0,15.6036,15.6036,15.5243,15.5315,350200.0
2011-12-29 15:00:00,21.54,21.63,21.54,21.61,320000.0,15.5315,15.5964,15.5315,15.582,320000.0
2011-12-29 15:30:00,21.61,21.66,21.59,21.64,1045200.0,15.582,15.6181,15.5676,15.6036,1045200.0
2011-12-30 09:30:00,21.52,21.66,21.5,21.61,235800.0,15.5171,15.6181,15.5027,15.582,235800.0
2011-12-30 10:00:00,21.61,21.68,21.61,21.64,206000.0,15.582,15.6325,15.582,15.6036,206000.0
2011-12-30 10:30:00,21.64,21.81,21.64,21.73,258400.0,15.6036,15.7262,15.6036,15.6685,258400.0
2011-12-30 11:00:00,21.74,21.78,21.73,21.76,194000.0,15.6758,15.7046,15.6685,15.6902,194000.0
2011-12-30 11:30:00,21.75,21.8,21.74,21.76,252400.0,15.683,15.719,15.6758,15.6902,252400.0
2011-12-30 12:00:00,21.75,21.79,21.73,21.77,238800.0,15.683,15.7118,15.6685,15.6974,238800.0
2011-12-30 12:30:00,21.77,21.83,21.76,21.8,194800.0,15.6974,15.7406,15.6902,15.719,194800.0
2011-12-30 13:00:00,21.8,21.84,21.77,21.84,138000.0,15.719,15.7479,15.6974,15.7479,138000.0
2011-12-30 13:30:00,21.84,21.85,21.81,21.81,151000.0,15.7479,15.7551,15.7262,15.7262,151000.0
2011-12-30 14:00:00,21.81,21.81,21.7,21.72,181800.0,15.7262,15.7262,15.6469,15.6613,181800.0
2011-12-30 14:30:00,21.72,21.77,21.72,21.74,235800.0,15.6613,15.6974,15.6613,15.6758,235800.0
2011-12-30 15:00:00,21.74,21.77,21.69,21.71,196000.0,15.6758,15.6974,15.6397,15.6541,196000.0
2011-12-30 15:30:00,21.71,21.73,21.63,21.64,648200.0,15.6541,15.6685,15.5964,15.6036,648200.0
2012-01-03 09:30:00,22.24,22.5,22.24,22.42,609600.0,16.0363,16.2238,16.0363,16.1661,609600.0
2012-01-03 10:00:00,22.43,22.61,22.4,22.59,563800.0,16.1733,16.3031,16.1517,16.2887,563800.0
2012-01-03 10:30:00,22.59,22.63,22.58,22.6,484600.0,16.2887,16.3175,16.2814,16.2959,484600.0
2012-01-03 11:00:00,22.61,22.63,22.55,22.56,376400.0,16.3031,16.3175,16.2598,16.267,376400.0
2012-01-03 11:30:00,22.56,22.56,22.43,22.43,287000.0,16.267,16.267,16.1733,16.1733,287000.0
2012-01-03 12:00:00,22.43,22.43,22.35,22.41,202200.0,16.1733,16.1733,16.1156,16.1589,202200.0
2012-01-03 12:30:00,22.41,22.42,22.21,22.22,283000.0,16.1589,16.1661,16.0146,16.0219,283000.0
2012-01-03 13:00:00,22.22,22.35,22.22,22.33,255800.0,16.0219,16.1156,16.0219,16.1012,255800.0
2012-01-03 13:30:00,22.33,22.41,22.3,22.39,357600.0,16.1012,16.1589,16.0795,16.1444,357600.0
2012-01-03 14:00:00,22.39,22.44,22.38,22.43,391400.0,16.1444,16.1805,16.1372,16.1733,391400.0
2012-01-03 14:30:00,22.43,22.54,22.42,22.53,346000.0,16.1733,16.2526,16.1661,16.2454,346000.0
2012-01-03 15:00:00,22.52,22.53,22.43,22.5,592800.0,16.2382,16.2454,16.1733,16.2238,592800.0
2012-01-03 15:30:00,22.5,22.53,22.41,22.43,1485600.0,16.2238,16.2454,16.1589,16.1733,1485600.0
2012-01-04 09:30:00,22.38,22.38,22.15,22.18,570000.0,16.1372,16.1372,15.9714,15.993,570000.0
2012-01-04 10:00:00,22.18,22.19,22.03,22.05,381400.0,15.993,16.0002,15.8849,15.8993,381400.0
2012-01-04 10:30:00,22.05,22.12,22.03,22.11,319800.0,15.8993,15.9498,15.8849,15.9425,319800.0
2012-01-04 11:00:00,22.11,22.11,22.05,22.09,234400.0,15.9425,15.9425,15.8993,15.9281,234400.0
2012-01-04 11:30:00,22.09,22.18,22.07,22.17,308200.0,15.9281,15.993,15.9137,15.9858,308200.0
2012-01-04 12:00:00,22.17,22.31,22.16,22.29,409800.0,15.9858,16.0868,15.9786,16.0723,409800.0
2012-01-04 12:30:00,22.3,22.34,22.25,22.33,278400.0,16.0795,16.1084,16.0435,16.1012,278400.0
2012-01-04 13:00:00,22.32,22.32,22.2,22.25,309000.0,16.094,16.094,16.0074,16.0435,309000.0
2012-01-04 13:30:00,22.24,22.3,22.24,22.25,331800.0,16.0363,16.0795,16.0363,16.0435,331800.0
2012-01-04 14:00:00,22.25,22.3,22.21,22.23,661600.0,16.0435,16.0795,16.0146,16.0291,661600.0
2012-01-04 14:30:00,22.24,22.35,22.24,22.3,515000.0,16.0363,16.1156,16.0363,16.0795,515000.0
2012-01-04 15:00:00,22.29,22.3,22.22,22.24,379000.0,16.0723,16.0795,16.0219,16.0363,379000.0
2012-01-04 15:30:00,22.24,22.34,22.24,22.28,1038600.0,16.0363,16.1084,16.0363,16.0651,1038600.0
2012-01-05 09:30:00,22.05,22.09,21.79,21.79,726800.0,15.8993,15.9281,15.7118,15.7118,726800.0
2012-01-05 10:00:00,21.78,21.98,21.67,21.97,645000.0,15.7046,15.8488,15.6253,15.8416,645000.0
2012-01-05 10:30:00,21.97,22.01,21.91,21.96,275000.0,15.8416,15.8704,15.7983,15.8344,275000.0
2012-01-05 11:00:00,21.96,22.11,21.95,22.11,359400.0,15.8344,15.9425,15.8272,15.9425,359400.0
2012-01-05 11:30:00,22.11,22.14,22.07,22.07,311000.0,15.9425,15.9642,15.9137,15.9137,311000.0
2012-01-05 12:00:00,22.07,22.22,22.05,22.21,506800.0,15.9137,16.0219,15.8993,16.0146,506800.0
2012-01-05 12:30:00,22.21,22.41,22.18,22.4,335000.0,16.0146,16.1589,15.993,16.1517,335000.0
2012-01-05 13:00:00,22.4,22.5,22.36,22.48,484000.0,16.1517,16.2238,16.1228,16.2093,484000.0
2012-01-05 13:30:00,22.48,22.64,22.47,22.5,409200.0,16.2093,16.3247,16.2021,16.2238,409200.0
2012-01-05 14:00:00,22.49,22.52,22.39,22.41,350400.0,16.2165,16.2382,16.1444,16.1589,350400.0
2012-01-05 14:30:00,22.42,22.43,22.36,22.36,173000.0,16.1661,16.1733,16.1228,16.1228,173000.0
2012-01-05 15:00:00,22.36,22.43,22.34,22.37,333600.0,16.1228,16.1733,16.1084,16.13,333600.0
2012-01-05 15:30:00,22.37,22.46,22.34,22.43,867200.0,16.13,16.1949,16.1084,16.1733,867200.0
2012-01-06 09:30:00,22.43,22.46,22.09,22.11,417600.0,16.1733,16.1949,15.9281,15.9425,417600.0
2012-01-06 10:00:00,22.11,22.25,22.07,22.23,237800.0,15.9425,16.0435,15.9137,16.0291,237800.0
2012-01-06 10:30:00,22.23,22.34,22.2,22.24,220600.0,16.0291,16.1084,16.0074,16.0363,220600.0
2012-01-06 11:00:00,22.24,22.33,22.21,22.22,185600.0,16.0363,16.1012,16.0146,16.0219,185600.0
2012-01-06 11:30:00,22.22,22.34,22.22,22.31,243600.0,16.0219,16.1084,16.0219,16.0868,243600.0
2012-01-06 12:00:00,22.31,22.32,22.23,22.28,169200.0,16.0868,16.094,16.0291,16.0651,169200.0
2012-01-06 12:30:00,22.29,22.31,22.15,22.18,433600.0,16.0723,16.0868,15.9714,15.993,433600.0
2012-01-06 13:00:00,22.18,22.25,22.13,22.13,205600.0,15.993,16.0435,15.957,15.957,205600.0
2012-01-06 13:30:00,22.14,22.27,22.11,22.23,211200.0,15.9642,16.0579,15.9425,16.0291,211200.0
2012-01-06 14:00:00,22.23,22.24,22.15,22.18,244000.0,16.0291,16.0363,15.9714,15.993,244000.0
2012-01-06 14:30:00,22.18,22.22,22.15,22.16,269800.0,15.993,16.0219,15.9714,15.9786,269800.0
2012-01-06 15:00:00,22.16,22.21,22.11,22.14,449400.0,15.9786,16.0146,15.9425,15.9642,449400.0
2012-01-06 15:30:00,22.14,22.23,22.1,22.11,733600.0,15.9642,16.0291,15.9353,15.9425,733600.0
2012-01-09 09:30:00,21.74,21.85,21.5,21.63,1425800.0,15.6758,15.7551,15.5027,15.5964,1425800.0
2012-01-09 10:00:00,21.64,21.66,21.59,21.65,774000.0,15.6036,15.6181,15.5676,15.6109,774000.0
2012-01-09 10:30:00,21.65,21.65,21.38,21.4,805800.0,15.6109,15.6109,15.4162,15.4306,805800.0
2012-01-09 11:00:00,21.39,21.47,21.24,21.28,938200.0,15.4234,15.4811,15.3152,15.3441,938200.0
2012-01-09 11:30:00,21.28,21.33,21.24,21.31,862000.0,15.3441,15.3801,15.3152,15.3657,862000.0
2012-01-09 12:00:00,21.32,21.38,21.31,21.36,445400.0,15.3729,15.4162,15.3657,15.4018,445400.0
2012-01-09 12:30:00,21.36,21.44,21.34,21.36,744600.0,15.4018,15.4594,15.3873,15.4018,744600.0
2012-01-09 13:00:00,21.36,21.46,21.36,21.45,667200.0,15.4018,15.4739,15.4018,15.4666,667200.0
2012-01-09 13:30:00,21.45,21.59,21.44,21.57,679000.0,15.4666,15.5676,15.4594,15.5532,679000.0
2012-01-09 14:00:00,21.57,21.6,21.52,21.55,549400.0,15.5532,15.5748,15.5171,15.5388,549400.0
2012-01-09 14:30:00,21.55,21.58,21.43,21.43,572800.0,15.5388,15.5604,15.4522,15.4522,572800.0
2012-01-09 15:00:00,21.43,21.51,21.43,21.48,709600.0,15.4522,15.5099,15.4522,15.4883,709600.0
2012-01-09 15:30:00,21.48,21.63,21.46,21.61,2125400.0,15.4883,15.5964,15.4739,15.582,2125400.0
2012-01-10 09:30:00,21.96,22.09,21.85,22.03,895200.0,15.8344,15.9281,15.7551,15.8849,895200.0
2012-01-10 10:00:00,22.03,22.12,22.02,22.05,962600.0,15.8849,15.9498,15.8776,15.8993,962600.0
2012-01-10 10:30:00,22.05,22.09,22.0,22.01,541800.0,15.8993,15.9281,15.8632,15.8704,541800.0
2012-01-10 11:00:00,22.01,22.07,21.97,22.04,508000.0,15.8704,15.9137,15.8416,15.8921,508000.0
2012-01-10 11:30:00,22.03,22.1,22.01,22.08,552400.0,15.8849,15.9353,15.8704,15.9209,552400.0
2012-01-10 12:00:00,22.08,22.1,21.91,21.91,398800.0,15.9209,15.9353,15.7983,15.7983,398800.0
2012-01-10 12:30:00,21.91,21.97,21.88,21.97,300200.0,15.7983,15.8416,15.7767,15.8416,300200.0
2012-01-10 13:00:00,21.97,22.0,21.92,21.97,320200.0,15.8416,15.8632,15.8055,15.8416,320200.0
2012-01-10 13:30:00,21.96,22.02,21.92,22.02,509800.0,15.8344,15.8776,15.8055,15.8776,509800.0
2012-01-10 14:00:00,22.02,22.09,22.02,22.06,418200.0,15.8776,15.9281,15.8776,15.9065,418200.0
2012-01-10 14:30:00,22.06,22.1,22.03,22.05,587000.0,15.9065,15.9353,15.8849,15.8993,587000.0
2012-01-10 15:00:00,22.05,22.05,21.97,21.98,496000.0,15.8993,15.8993,15.8416,15.8488,496000.0
2012-01-10 15:30:00,21.98,21.99,21.89,21.93,1788400.0,15.8488,15.856,15.7839,15.8128,1788400.0
2012-01-11 09:30:00,21.85,21.92,21.75,21.87,629800.0,15.7551,15.8055,15.683,15.7695,629800.0
2012-01-11 10:00:00,21.87,21.93,21.83,21.92,560000.0,15.7695,15.8128,15.7406,15.8055,560000.0
2012-01-11 10:30:00,21.92,21.93,21.85,21.85,719800.0,15.8055,15.8128,15.7551,15.7551,719800.0
2012-01-11 11:00:00,21.85,21.95,21.85,21.93,300200.0,15.7551,15.8272,15.7551,15.8128,300200.0
2012-01-11 11:30:00,21.93,22.0,21.92,22.0,481600.0,15.8128,15.8632,15.8055,15.8632,481600.0
2012-01-11 12:00:00,22.0,22.09,21.99,22.06,339000.0,15.8632,15.9281,15.856,15.9065,339000.0
2012-01-11 12:30:00,22.06,22.07,22.02,22.05,348600.0,15.9065,15.9137,15.8776,15.8993,348600.0
2012-01-11 13:00:00,22.05,22.06,22.0,22.04,381000.0,15.8993,15.9065,15.8632,15.8921,381000.0
2012-01-11 13:30:00,22.04,22.11,22.02,22.11,591200.0,15.8921,15.9425,15.8776,15.9425,591200.0
2012-01-11 14:00:00,22.11,22.12,21.97,21.99,411600.0,15.9425,15.9498,15.8416,15.856,411600.0
2012-01-11 14:30:00,21.99,22.03,21.96,21.99,636600.0,15.856,15.8849,15.8344,15.856,636600.0
2012-01-11 15:00:00,21.99,22.12,21.98,22.11,495600.0,15.856,15.9498,15.8488,15.9425,495600.0
2012-01-11 15:30:00,22.11,22.15,22.08,22.1,1063800.0,15.9425,15.9714,15.9209,15.9353,1063800.0
2012-01-12 09:30:00,22.23,22.43,22.2,22.4,605800.0,16.0291,16.1733,16.0074,16.1517,605800.0
2012-01-12 10:00:00,22.39,22.4,22.06,22.06,604600.0,16.1444,16.1517,15.9065,15.9065,604600.0
2012-01-12 10:30:00,22.06,22.16,22.05,22.13,502600.0,15.9065,15.9786,15.8993,15.957,502600.0
2012-01-12 11:00:00,22.13,22.18,22.11,22.16,344600.0,15.957,15.993,15.9425,15.9786,344600.0
2012-01-12 11:30:00,22.15,22.16,22.06,22.1,245600.0,15.9714,15.9786,15.9065,15.9353,245600.0
2012-01-12 12:00:00,22.1,22.11,22.07,22.08,520200.0,15.9353,15.9425,15.9137,15.9209,520200.0
2012-01-12 12:30:00,22.08,22.1,22.0,22.02,332000.0,15.9209,15.9353,15.8632,15.8776,332000.0
2012-01-12 13:00:00,22.02,22.06,21.99,22.0,282600.0,15.8776,15.9065,15.856,15.8632,282600.0
2012-01-12 13:30:00,22.0,22.0,21.92,21.95,286600.0,15.8632,15.8632,15.8055,15.8272,286600.0
2012-01-12 14:00:00,21.95,21.96,21.75,21.76,793200.0,15.8272,15.8344,15.683,15.6902,793200.0
2012-01-12 14:30:00,21.76,21.87,21.75,21.87,1143800.0,15.6902,15.7695,15.683,15.7695,1143800.0
2012-01-12 15:00:00,21.87,21.98,21.84,21.97,630200.0,15.7695,15.8488,15.7479,15.8416,630200.0
2012-01-12 15:30:00,21.97,22.1,21.97,22.04,918200.0,15.8416,15.9353,15.8416,15.8921,918200.0
2012-01-13 09:30:00,21.69,21.72,21.43,21.51,952600.0,15.6397,15.6613,15.4522,15.5099,952600.0
2012-01-13 10:00:00,21.5,21.52,21.15,21.23,996600.0,15.5027,15.5171,15.2503,15.308,996600.0
2012-01-13 10:30:00,21.22,21.36,21.18,21.36,873800.0,15.3008,15.4018,15.272,15.4018,873800.0
2012-01-13 11:00:00,21.35,21.47,21.34,21.43,489800.0,15.3945,15.4811,15.3873,15.4522,489800.0
2012-01-13 11:30:00,21.44,21.48,21.41,21.43,408800.0,15.4594,15.4883,15.4378,15.4522,408800.0
2012-01-13 12:00:00,21.43,21.45,21.38,21.42,317600.0,15.4522,15.4666,15.4162,15.445,317600.0
2012-01-13 12:30:00,21.42,21.6,21.42,21.6,236400.0,15.445,15.5748,15.445,15.5748,236400.0
2012-01-13 13:00:00,21.59,21.59,21.39,21.46,300800.0,15.5676,15.5676,15.4234,15.4739,300800.0
2012-01-13 13:30:00,21.46,21.57,21.41,21.54,220000.0,15.4739,15.5532,15.4378,15.5315,220000.0
2012-01-13 14:00:00,21.54,21.56,21.47,21.55,293600.0,15.5315,15.546,15.4811,15.5388,293600.0
2012-01-13 14:30:00,21.55,21.6,21.52,21.57,225800.0,15.5388,15.5748,15.5171,15.5532,225800.0
2012-01-13 15:00:00,21.57,21.66,21.54,21.64,484800.0,15.5532,15.6181,15.5315,15.6036,484800.0
2012-01-13 15:30:00,21.64,21.7,21.52,21.6,1593200.0,15.6036,15.6469,15.5171,15.5748,1593200.0
2012-01-17 09:30:00,21.91,22.09,21.89,21.93,895000.0,15.7983,15.9281,15.7839,15.8128,895000.0
2012-01-17 10:00:00,21.92,21.93,21.8,21.89,644600.0,15.8055,15.8128,15.719,15.7839,644600.0
2012-01-17 10:30:00,21.89,21.92,21.86,21.9,940600.0,15.7839,15.8055,15.7623,15.7911,940600.0
2012-01-17 11:00:00,21.9,22.06,21.9,21.99,412800.0,15.7911,15.9065,15.7911,15.856,412800.0
2012-01-17 11:30:00,22.0,22.0,21.91,21.92,179600.0,15.8632,15.8632,15.7983,15.8055,179600.0
2012-01-17 12:00:00,21.92,21.98,21.9,21.93,277800.0,15.8055,15.8488,15.7911,15.8128,277800.0
2012-01-17 12:30:00,21.93,21.96,21.86,21.95,376600.0,15.8128,15.8344,15.7623,15.8272,376600.0
2012-01-17 13:00:00,21.95,21.96,21.92,21.95,170600.0,15.8272,15.8344,15.8055,15.8272,170600.0
2012-01-17 13:30:00,21.95,21.99,21.92,21.96,254600.0,15.8272,15.856,15.8055,15.8344,254600.0
2012-01-17 14:00:00,21.96,22.0,21.92,21.97,286000.0,15.8344,15.8632,15.8055,15.8416,286000.0
2012-01-17 14:30:00,21.97,21.98,21.86,21.89,486800.0,15.8416,15.8488,15.7623,15.7839,486800.0
2012-01-17 15:00:00,21.89,21.92,21.81,21.89,671800.0,15.7839,15.8055,15.7262,15.7839,671800.0
2012-01-17 15:30:00,21.89,21.92,21.83,21.89,1448800.0,15.7839,15.8055,15.7406,15.7839,1448800.0
2012-01-18 09:30:00,21.89,22.02,21.71,21.97,523600.0,15.7839,15.8776,15.6541,15.8416,523600.0
2012-01-18 10:00:00,21.97,22.17,21.97,22.15,434800.0,15.8416,15.9858,15.8416,15.9714,434800.0
2012-01-18 10:30:00,22.15,22.21,22.05,22.14,365400.0,15.9714,16.0146,15.8993,15.9642,365400.0
2012-01-18 11:00:00,22.15,22.18,22.09,22.13,194600.0,15.9714,15.993,15.9281,15.957,194600.0
2012-01-18 11:30:00,22.13,22.21,22.11,22.19,545800.0,15.957,16.0146,15.9425,16.0002,545800.0
2012-01-18 12:00:00,22.19,22.36,22.18,22.36,397600.0,16.0002,16.1228,15.993,16.1228,397600.0
2012-01-18 12:30:00,22.36,22.38,22.25,22.32,248800.0,16.1228,16.1372,16.0435,16.094,248800.0
2012-01-18 13:00:00,22.32,22.33,22.27,22.29,231200.0,16.094,16.1012,16.0579,16.0723,231200.0
2012-01-18 13:30:00,22.3,22.37,22.28,22.32,268400.0,16.0795,16.13,16.0651,16.094,268400.0
2012-01-18 14:00:00,22.32,22.5,22.32,22.5,451800.0,16.094,16.2238,16.094,16.2238,451800.0
2012-01-18 14:30:00,22.49,22.52,22.4,22.45,525200.0,16.2165,16.2382,16.1517,16.1877,525200.0
2012-01-18 15:00:00,22.45,22.6,22.43,22.58,976400.0,16.1877,16.2959,16.1733,16.2814,976400.0
2012-01-18 15:30:00,22.58,22.67,22.53,22.58,2210200.0,16.2814,16.3463,16.2454,16.2814,2210200.0
2012-01-19 09:30:00,22.78,22.98,22.78,22.97,645000.0,16.4257,16.5699,16.4257,16.5627,645000.0
2012-01-19 10:00:00,22.96,22.96,22.81,22.85,385400.0,16.5554,16.5554,16.4473,16.4761,385400.0
2012-01-19 10:30:00,22.85,23.09,22.85,23.07,793600.0,16.4761,16.6492,16.4761,16.6348,793600.0
2012-01-19 11:00:00,23.07,23.25,23.05,23.25,872800.0,16.6348,16.7645,16.6203,16.7645,872800.0
2012-01-19 11:30:00,23.25,23.42,23.24,23.39,920800.0,16.7645,16.8871,16.7573,16.8655,920800.0
2012-01-19 12:00:00,23.39,23.44,23.37,23.39,601600.0,16.8655,16.9015,16.8511,16.8655,601600.0
2012-01-19 12:30:00,23.39,23.55,23.37,23.5,781400.0,16.8655,16.9809,16.8511,16.9448,781400.0
2012-01-19 13:00:00,23.5,23.55,23.5,23.54,567200.0,16.9448,16.9809,16.9448,16.9737,567200.0
2012-01-19 13:30:00,23.54,23.55,23.48,23.5,1597200.0,16.9737,16.9809,16.9304,16.9448,1597200.0
2012-01-19 14:00:00,23.5,23.58,23.5,23.57,538400.0,16.9448,17.0025,16.9448,16.9953,538400.0
2012-01-19 14:30:00,23.57,23.63,23.55,23.57,2620600.0,16.9953,17.0385,16.9809,16.9953,2620600.0
2012-01-19 15:00:00,23.58,23.61,23.47,23.5,2077000.0,17.0025,17.0241,16.9232,16.9448,2077000.0
2012-01-19 15:30:00,23.5,23.6,23.5,23.57,2375000.0,16.9448,17.0169,16.9448,16.9953,2375000.0
2012-01-20 09:30:00,23.57,23.81,23.44,23.79,1226200.0,16.9953,17.1683,16.9015,17.1539,1226200.0
2012-01-20 10:00:00,23.78,23.78,23.66,23.71,518400.0,17.1467,17.1467,17.0602,17.0962,518400.0
2012-01-20 10:30:00,23.71,23.73,23.64,23.7,453400.0,17.0962,17.1107,17.0458,17.089,453400.0
2012-01-20 11:00:00,23.7,23.8,23.68,23.8,531400.0,17.089,17.1611,17.0746,17.1611,531400.0
2012-01-20 11:30:00,23.8,23.9,23.78,23.89,455000.0,17.1611,17.2332,17.1467,17.226,455000.0
2012-01-20 12:00:00,23.89,23.91,23.82,23.84,502600.0,17.226,17.2404,17.1755,17.19,502600.0
2012-01-20 12:30:00,23.84,23.92,23.83,23.86,360600.0,17.19,17.2477,17.1828,17.2044,360600.0
2012-01-20 13:00:00,23.86,23.89,23.82,23.86,392000.0,17.2044,17.226,17.1755,17.2044,392000.0
2012-01-20 13:30:00,23.86,23.93,23.85,23.86,481800.0,17.2044,17.2549,17.1972,17.2044,481800.0
2012-01-20 14:00:00,23.86,23.92,23.84,23.86,502600.0,17.2044,17.2477,17.19,17.2044,502600.0
2012-01-20 14:30:00,23.87,23.92,23.84,23.91,402800.0,17.2116,17.2477,17.19,17.2404,402800.0
2012-01-20 15:00:00,23.91,23.99,23.86,23.95,801800.0,17.2404,17.2981,17.2044,17.2693,801800.0
2012-01-20 15:30:00,23.95,23.96,23.85,23.95,1809200.0,17.2693,17.2765,17.1972,17.2693,1809200.0
2012-01-23 09:30:00,23.97,24.17,23.9,24.16,663400.0,17.2837,17.4279,17.2332,17.4207,663400.0
2012-01-23 10:00:00,24.16,24.31,24.14,24.25,540600.0,17.4207,17.5289,17.4063,17.4856,540600.0
2012-01-23 10:30:00,24.25,24.33,24.18,24.23,872400.0,17.4856,17.5433,17.4351,17.4712,872400.0
2012-01-23 11:00:00,24.23,24.24,24.1,24.13,414600.0,17.4712,17.4784,17.3774,17.3991,414600.0
2012-01-23 11:30:00,24.12,24.2,23.99,24.02,308600.0,17.3919,17.4496,17.2981,17.3198,308600.0
2012-01-23 12:00:00,24.03,24.04,23.89,23.93,294800.0,17.327,17.3342,17.226,17.2549,294800.0
2012-01-23 12:30:00,23.93,23.97,23.85,23.86,210800.0,17.2549,17.2837,17.1972,17.2044,210800.0
2012-01-23 13:00:00,23.86,23.98,23.86,23.91,267400.0,17.2044,17.2909,17.2044,17.2404,267400.0
2012-01-23 13:30:00,23.91,23.99,23.88,23.99,225600.0,17.2404,17.2981,17.2188,17.2981,225600.0
2012-01-23 14:00:00,23.99,24.02,23.91,23.94,267400.0,17.2981,17.3198,17.2404,17.2621,267400.0
2012-01-23 14:30:00,23.93,24.0,23.91,23.98,208200.0,17.2549,17.3053,17.2404,17.2909,208200.0
2012-01-23 15:00:00,23.97,24.06,23.93,24.04,425200.0,17.2837,17.3486,17.2549,17.3342,425200.0
2012-01-23 15:30:00,24.04,24.08,24.0,24.02,641000.0,17.3342,17.363,17.3053,17.3198,641000.0
2012-01-24 09:30:00,23.86,24.07,23.72,24.05,715400.0,17.2044,17.3558,17.1034,17.3414,715400.0
2012-01-24 10:00:00,24.05,24.22,24.0,24.18,555800.0,17.3414,17.464,17.3053,17.4351,555800.0
2012-01-24 10:30:00,24.18,24.23,24.14,24.18,767200.0,17.4351,17.4712,17.4063,17.4351,767200.0
2012-01-24 11:00:00,24.18,24.34,24.17,24.33,305800.0,17.4351,17.5505,17.4279,17.5433,305800.0
2012-01-24 11:30:00,24.34,24.36,24.18,24.22,564400.0,17.5505,17.5649,17.4351,17.464,564400.0
2012-01-24 12:00:00,24.23,24.23,24.2,24.23,343400.0,17.4712,17.4712,17.4496,17.4712,343400.0
2012-01-24 12:30:00,24.23,24.39,24.23,24.36,337400.0,17.4712,17.5866,17.4712,17.5649,337400.0
2012-01-24 13:00:00,24.36,24.37,24.29,24.3,295400.0,17.5649,17.5721,17.5144,17.5217,295400.0
2012-01-24 13:30:00,24.3,24.52,24.28,24.52,940600.0,17.5217,17.6803,17.5072,17.6803,940600.0
2012-01-24 14:00:00,24.53,24.6,24.49,24.58,518200.0,17.6875,17.738,17.6587,17.7236,518200.0
2012-01-24 14:30:00,24.58,24.61,24.56,24.58,732400.0,17.7236,17.7452,17.7091,17.7236,732400.0
2012-01-24 15:00:00,24.58,24.6,24.54,24.54,682000.0,17.7236,17.738,17.6947,17.6947,682000.0
2012-01-24 15:30:00,24.54,24.54,24.48,24.53,1294400.0,17.6947,17.6947,17.6514,17.6875,1294400.0
2012-01-25 09:30:00,24.39,24.43,24.18,24.35,527400.0,17.5866,17.6154,17.4351,17.5577,527400.0
2012-01-25 10:00:00,24.35,24.5,24.32,24.48,579200.0,17.5577,17.6659,17.5361,17.6514,579200.0
2012-01-25 10:30:00,24.48,24.48,24.35,24.35,413200.0,17.6514,17.6514,17.5577,17.5577,413200.0
2012-01-25 11:00:00,24.35,24.39,24.33,24.36,241800.0,17.5577,17.5866,17.5433,17.5649,241800.0
2012-01-25 11:30:00,24.36,24.4,24.35,24.38,238400.0,17.5649,17.5938,17.5577,17.5793,238400.0
2012-01-25 12:00:00,24.38,24.45,24.3,24.4,251400.0,17.5793,17.6298,17.5217,17.5938,251400.0
2012-01-25 12:30:00,24.4,24.43,24.21,24.25,829400.0,17.5938,17.6154,17.4568,17.4856,829400.0
2012-01-25 13:00:00,24.25,24.44,24.25,24.39,395400.0,17.4856,17.6226,17.4856,17.5866,395400.0
2012-01-25 13:30:00,24.39,24.5,24.38,24.5,572000.0,17.5866,17.6659,17.5793,17.6659,572000.0
2012-01-25 14:00:00,24.5,24.5,24.28,24.33,607600.0,17.6659,17.6659,17.5072,17.5433,607600.0
2012-01-25 14:30:00,24.33,24.5,24.32,24.47,490000.0,17.5433,17.6659,17.5361,17.6442,490000.0
2012-01-25 15:00:00,24.47,24.47,24.36,24.44,619400.0,17.6442,17.6442,17.5649,17.6226,619400.0
2012-01-25 15:30:00,24.44,24.61,24.42,24.58,1744800.0,17.6226,17.7452,17.6082,17.7236,1744800.0
2012-01-26 09:30:00,24.8,24.8,24.71,24.79,710400.0,17.8822,17.8822,17.8173,17.875,710400.0
2012-01-26 10:00:00,24.78,24.79,24.44,24.45,775400.0,17.8678,17.875,17.6226,17.6298,775400.0
2012-01-26 10:30:00,24.45,24.49,24.29,24.33,726000.0,17.6298,17.6587,17.5144,17.5433,726000.0
2012-01-26 11:00:00,24.33,24.36,24.27,24.29,412400.0,17.5433,17.5649,17.5,17.5144,412400.0
2012-01-26 11:30:00,24.29,24.35,24.28,24.32,460600.0,17.5144,17.5577,17.5072,17.5361,460600.0
2012-01-26 12:00:00,24.31,24.32,24.19,24.25,354400.0,17.5289,17.5361,17.4423,17.4856,354400.0
2012-01-26 12:30:00,24.25,24.34,24.24,24.33,349200.0,17.4856,17.5505,17.4784,17.5433,349200.0
2012-01-26 13:00:00,24.33,24.34,24.28,24.31,389200.0,17.5433,17.5505,17.5072,17.5289,389200.0
2012-01-26 13:30:00,24.31,24.31,24.15,24.25,480000.0,17.5289,17.5289,17.4135,17.4856,480000.0
2012-01-26 14:00:00,24.25,24.35,24.24,24.28,487200.0,17.4856,17.5577,17.4784,17.5072,487200.0
2012-01-26 14:30:00,24.28,24.38,24.28,24.31,717400.0,17.5072,17.5793,17.5072,17.5289,717400.0
2012-01-26 15:00:00,24.31,24.36,24.22,24.23,976600.0,17.5289,17.5649,17.464,17.4712,976600.0
2012-01-26 15:30:00,24.23,24.41,24.23,24.4,1282600.0,17.4712,17.601,17.4712,17.5938,1282600.0
2012-01-27 09:30:00,24.23,24.56,24.14,24.42,798800.0,17.4712,17.7091,17.4063,17.6082,798800.0
2012-01-27 10:00:00,24.41,24.41,24.25,24.36,904600.0,17.601,17.601,17.4856,17.5649,904600.0
2012-01-27 10:30:00,24.36,24.4,24.29,24.4,483400.0,17.5649,17.5938,17.5144,17.5938,483400.0
2012-01-27 11:00:00,24.4,24.43,24.33,24.34,443600.0,17.5938,17.6154,17.5433,17.5505,443600.0
2012-01-27 11:30:00,24.34,24.36,24.25,24.33,454600.0,17.5505,17.5649,17.4856,17.5433,454600.0
2012-01-27 12:00:00,24.32,24.36,24.27,24.31,285600.0,17.5361,17.5649,17.5,17.5289,285600.0
2012-01-27 12:30:00,24.3,24.35,24.27,24.29,502000.0,17.5217,17.5577,17.5,17.5144,502000.0
2012-01-27 13:00:00,24.29,24.36,24.27,24.32,479400.0,17.5144,17.5649,17.5,17.5361,479400.0
2012-01-27 13:30:00,24.32,24.41,24.32,24.36,407400.0,17.5361,17.601,17.5361,17.5649,407400.0
2012-01-27 14:00:00,24.36,24.39,24.32,24.36,366200.0,17.5649,17.5866,17.5361,17.5649,366200.0
2012-01-27 14:30:00,24.37,24.57,24.37,24.57,592400.0,17.5721,17.7163,17.5721,17.7163,592400.0
2012-01-27 15:00:00,24.57,24.64,24.5,24.63,628200.0,17.7163,17.7668,17.6659,17.7596,628200.0
2012-01-27 15:30:00,24.63,24.63,24.53,24.53,1050800.0,17.7596,17.7596,17.6875,17.6875,1050800.0
2012-01-30 09:30:00,24.28,24.28,24.0,24.06,1117400.0,17.5072,17.5072,17.3053,17.3486,1117400.0
2012-01-30 10:00:00,24.06,24.07,23.84,23.86,807600.0,17.3486,17.3558,17.19,17.2044,807600.0
2012-01-30 10:30:00,23.86,23.97,23.86,23.93,1042200.0,17.2044,17.2837,17.2044,17.2549,1042200.0
2012-01-30 11:00:00,23.93,24.0,23.93,23.99,688800.0,17.2549,17.3053,17.2549,17.2981,688800.0
2012-01-30 11:30:00,23.99,24.0,23.92,23.93,542000.0,17.2981,17.3053,17.2477,17.2549,542000.0
2012-01-30 12:00:00,23.93,24.03,23.93,24.02,405400.0,17.2549,17.327,17.2549,17.3198,405400.0
2012-01-30 12:30:00,24.02,24.15,24.02,24.14,425600.0,17.3198,17.4135,17.3198,17.4063,425600.0
2012-01-30 13:00:00,24.14,24.16,24.08,24.13,440800.0,17.4063,17.4207,17.363,17.3991,440800.0
2012-01-30 13:30:00,24.13,24.14,24.09,24.12,425000.0,17.3991,17.4063,17.3702,17.3919,425000.0
2012-01-30 14:00:00,24.12,24.18,24.1,24.18,646800.0,17.3919,17.4351,17.3774,17.4351,646800.0
2012-01-30 14:30:00,24.18,24.25,24.18,24.18,328200.0,17.4351,17.4856,17.4351,17.4351,328200.0
2012-01-30 15:00:00,24.18,24.25,24.14,24.24,416600.0,17.4351,17.4856,17.4063,17.4784,416600.0
2012-01-30 15:30:00,24.24,24.31,24.16,24.21,1119600.0,17.4784,17.5289,17.4207,17.4568,1119600.0
2012-01-31 09:30:00,24.57,24.63,24.36,24.43,943000.0,17.7163,17.7596,17.5649,17.6154,943000.0
2012-01-31 10:00:00,24.43,24.45,24.32,24.39,647200.0,17.6154,17.6298,17.5361,17.5866,647200.0
2012-01-31 10:30:00,24.39,24.42,24.23,24.27,425600.0,17.5866,17.6082,17.4712,17.5,425600.0
2012-01-31 11:00:00,24.27,24.28,24.11,24.14,444800.0,17.5,17.5072,17.3847,17.4063,444800.0
2012-01-31 11:30:00,24.14,24.15,24.08,24.11,411200.0,17.4063,17.4135,17.363,17.3847,411200.0
2012-01-31 12:00:00,24.1,24.3,24.09,24.28,432000.0,17.3774,17.5217,17.3702,17.5072,432000.0
2012-01-31 12:30:00,24.28,24.32,24.25,24.3,362400.0,17.5072,17.5361,17.4856,17.5217,362400.0
2012-01-31 13:00:00,24.3,24.41,24.3,24.38,268200.0,17.5217,17.601,17.5217,17.5793,268200.0
2012-01-31 13:30:00,24.39,24.41,24.35,24.38,378800.0,17.5866,17.601,17.5577,17.5793,378800.0
2012-01-31 14:00:00,24.39,24.39,24.18,24.18,922200.0,17.5866,17.5866,17.4351,17.4351,922200.0
2012-01-31 14:30:00,24.18,24.23,24.14,24.22,422000.0,17.4351,17.4712,17.4063,17.464,422000.0
2012-01-31 15:00:00,24.22,24.3,24.2,24.25,731000.0,17.464,17.5217,17.4496,17.4856,731000.0
2012-01-31 15:30:00,24.25,24.27,24.07,24.08,2353200.0,17.4856,17.5,17.3558,17.363,2353200.0
2012-02-01 09:30:00,24.1,24.28,23.29,23.46,2611400.0,17.3774,17.5072,16.7934,16.916,2611400.0
2012-02-01 10:00:00,23.47,23.56,23.33,23.47,1729400.0,16.9232,16.9881,16.8222,16.9232,1729400.0
2012-02-01 10:30:00,23.46,23.52,23.36,23.45,1860400.0,16.916,16.9592,16.8439,16.9088,1860400.0
2012-02-01 11:00:00,23.45,23.76,23.44,23.75,2001200.0,16.9088,17.1323,16.9015,17.1251,2001200.0
2012-02-01 11:30:00,23.76,24.01,23.75,23.83,929000.0,17.1323,17.3126,17.1251,17.1828,929000.0
2012-02-01 12:00:00,23.83,24.05,23.82,23.98,952200.0,17.1828,17.3414,17.1755,17.2909,952200.0
2012-02-01 12:30:00,23.98,24.15,23.96,24.14,693400.0,17.2909,17.4135,17.2765,17.4063,693400.0
2012-02-01 13:00:00,24.14,24.18,24.02,24.02,533800.0,17.4063,17.4351,17.3198,17.3198,533800.0
2012-02-01 13:30:00,24.02,24.15,24.02,24.14,746200.0,17.3198,17.4135,17.3198,17.4063,746200.0
2012-02-01 14:00:00,24.14,24.24,24.09,24.24,878200.0,17.4063,17.4784,17.3702,17.4784,878200.0
2012-02-01 14:30:00,24.24,24.43,24.22,24.23,857400.0,17.4784,17.6154,17.464,17.4712,857400.0
2012-02-01 15:00:00,24.23,24.27,24.13,24.14,1084400.0,17.4712,17.5,17.3991,17.4063,1084400.0
2012-02-01 15:30:00,24.14,24.22,24.07,24.12,2989200.0,17.4063,17.464,17.3558,17.3919,2989200.0
2012-02-02 09:30:00,24.25,24.25,23.95,23.98,1049000.0,17.4856,17.4856,17.2693,17.2909,1049000.0
2012-02-02 10:00:00,23.98,24.13,23.88,24.12,700000.0,17.2909,17.3991,17.2188,17.3919,700000.0
2012-02-02 10:30:00,24.12,24.25,24.1,24.24,465800.0,17.3919,17.4856,17.3774,17.4784,465800.0
2012-02-02 11:00:00,24.24,24.32,24.24,24.3,556000.0,17.4784,17.5361,17.4784,17.5217,556000.0
2012-02-02 11:30:00,24.3,24.31,24.24,24.26,520600.0,17.5217,17.5289,17.4784,17.4928,520600.0
2012-02-02 12:00:00,24.26,24.3,24.24,24.29,332800.0,17.4928,17.5217,17.4784,17.5144,332800.0
2012-02-02 12:30:00,24.29,24.31,24.23,24.31,252000.0,17.5144,17.5289,17.4712,17.5289,252000.0
2012-02-02 13:00:00,24.31,24.33,24.27,24.29,203600.0,17.5289,17.5433,17.5,17.5144,203600.0
2012-02-02 13:30:00,24.29,24.34,24.28,24.31,231200.0,17.5144,17.5505,17.5072,17.5289,231200.0
2012-02-02 14:00:00,24.32,24.34,24.28,24.31,273800.0,17.5361,17.5505,17.5072,17.5289,273800.0
2012-02-02 14:30:00,24.31,24.32,24.22,24.24,345800.0,17.5289,17.5361,17.464,17.4784,345800.0
2012-02-02 15:00:00,24.24,24.26,24.22,24.24,350400.0,17.4784,17.4928,17.464,17.4784,350400.0
2012-02-02 15:30:00,24.24,24.25,24.18,24.23,822600.0,17.4784,17.4856,17.4351,17.4712,822600.0
2012-02-03 09:30:00,24.57,24.77,24.48,24.75,886200.0,17.7163,17.8606,17.6514,17.8461,886200.0
2012-02-03 10:00:00,24.75,25.12,24.75,25.11,1538000.0,17.8461,18.1129,17.8461,18.1057,1538000.0
2012-02-03 10:30:00,25.11,25.12,25.0,25.04,628800.0,18.1057,18.1129,18.0264,18.0552,628800.0
2012-02-03 11:00:00,25.03,25.1,25.0,25.1,481600.0,18.048,18.0985,18.0264,18.0985,481600.0
2012-02-03 11:30:00,25.1,25.12,25.07,25.1,663400.0,18.0985,18.1129,18.0769,18.0985,663400.0
2012-02-03 12:00:00,25.11,25.12,25.03,25.04,317600.0,18.1057,18.1129,18.048,18.0552,317600.0
2012-02-03 12:30:00,25.04,25.09,24.96,25.09,585600.0,18.0552,18.0913,17.9976,18.0913,585600.0
2012-02-03 13:00:00,25.09,25.17,25.08,25.14,450200.0,18.0913,18.149,18.0841,18.1273,450200.0
2012-02-03 13:30:00,25.14,25.14,25.05,25.05,233800.0,18.1273,18.1273,18.0624,18.0624,233800.0
2012-02-03 14:00:00,25.05,25.06,24.95,24.96,234400.0,18.0624,18.0697,17.9903,17.9976,234400.0
2012-02-03 14:30:00,24.96,25.02,24.88,25.0,488200.0,17.9976,18.0408,17.9399,18.0264,488200.0
2012-02-03 15:00:00,25.0,25.0,24.97,25.0,339800.0,18.0264,18.0264,18.0048,18.0264,339800.0
2012-02-03 15:30:00,25.0,25.0,24.92,24.99,1860800.0,18.0264,18.0264,17.9687,18.0192,1860800.0
2012-02-06 09:30:00,24.78,24.86,24.67,24.81,434400.0,17.8678,17.9254,17.7884,17.8894,434400.0
2012-02-06 10:00:00,24.81,24.85,24.74,24.74,287400.0,17.8894,17.9182,17.8389,17.8389,287400.0
2012-02-06 10:30:00,24.73,24.75,24.64,24.74,401200.0,17.8317,17.8461,17.7668,17.8389,401200.0
2012-02-06 11:00:00,24.74,24.86,24.74,24.84,286800.0,17.8389,17.9254,17.8389,17.911,286800.0
2012-02-06 11:30:00,24.84,24.86,24.79,24.85,194400.0,17.911,17.9254,17.875,17.9182,194400.0
2012-02-06 12:00:00,24.86,24.86,24.81,24.82,144600.0,17.9254,17.9254,17.8894,17.8966,144600.0
2012-02-06 12:30:00,24.83,24.89,24.81,24.85,156400.0,17.9038,17.9471,17.8894,17.9182,156400.0
2012-02-06 13:00:00,24.84,24.85,24.78,24.79,347000.0,17.911,17.9182,17.8678,17.875,347000.0
2012-02-06 13:30:00,24.79,24.82,24.74,24.75,170200.0,17.875,17.8966,17.8389,17.8461,170200.0
2012-02-06 14:00:00,24.75,24.82,24.74,24.81,222600.0,17.8461,17.8966,17.8389,17.8894,222600.0
2012-02-06 14:30:00,24.8,24.81,24.73,24.75,456400.0,17.8822,17.8894,17.8317,17.8461,456400.0
2012-02-06 15:00:00,24.75,24.78,24.74,24.74,446800.0,17.8461,17.8678,17.8389,17.8389,446800.0
2012-02-06 15:30:00,24.74,24.84,24.74,24.8,832200.0,17.8389,17.911,17.8389,17.8822,832200.0
2012-02-07 09:30:00,24.66,24.75,24.52,24.58,497600.0,17.7812,17.8461,17.6803,17.7236,497600.0
2012-02-07 10:00:00,24.58,24.68,24.53,24.67,435400.0,17.7236,17.7957,17.6875,17.7884,435400.0
2012-02-07 10:30:00,24.67,24.8,24.67,24.8,340800.0,17.7884,17.8822,17.7884,17.8822,340800.0
2012-02-07 11:00:00,24.8,24.93,24.8,24.93,453400.0,17.8822,17.9759,17.8822,17.9759,453400.0
2012-02-07 11:30:00,24.93,24.95,24.84,24.85,303200.0,17.9759,17.9903,17.911,17.9182,303200.0
2012-02-07 12:00:00,24.85,24.89,24.83,24.83,325400.0,17.9182,17.9471,17.9038,17.9038,325400.0
2012-02-07 12:30:00,24.83,24.86,24.83,24.86,246200.0,17.9038,17.9254,17.9038,17.9254,246200.0
2012-02-07 13:00:00,24.86,24.86,24.74,24.77,238600.0,17.9254,17.9254,17.8389,17.8606,238600.0
2012-02-07 13:30:00,24.78,24.83,24.75,24.82,357400.0,17.8678,17.9038,17.8461,17.8966,357400.0
2012-02-07 14:00:00,24.82,24.83,24.74,24.75,293200.0,17.8966,17.9038,17.8389,17.8461,293200.0
2012-02-07 14:30:00,24.75,24.77,24.65,24.65,520200.0,17.8461,17.8606,17.774,17.774,520200.0
2012-02-07 15:00:00,24.66,24.75,24.65,24.73,510200.0,17.7812,17.8461,17.774,17.8317,510200.0
2012-02-07 15:30:00,24.74,24.74,24.62,24.64,1310200.0,17.8389,17.8389,17.7524,17.7668,1310200.0
2012-02-08 09:30:00,24.67,24.77,24.58,24.74,396200.0,17.7884,17.8606,17.7236,17.8389,396200.0
2012-02-08 10:00:00,24.73,24.78,24.73,24.75,329400.0,17.8317,17.8678,17.8317,17.8461,329400.0
2012-02-08 10:30:00,24.75,24.76,24.6,24.63,439000.0,17.8461,17.8533,17.738,17.7596,439000.0
2012-02-08 11:00:00,24.63,24.64,24.52,24.57,343200.0,17.7596,17.7668,17.6803,17.7163,343200.0
2012-02-08 11:30:00,24.57,24.58,24.48,24.5,295800.0,17.7163,17.7236,17.6514,17.6659,295800.0
2012-02-08 12:00:00,24.5,24.55,24.5,24.52,236200.0,17.6659,17.7019,17.6659,17.6803,236200.0
2012-02-08 12:30:00,24.52,24.62,24.52,24.61,220200.0,17.6803,17.7524,17.6803,17.7452,220200.0
2012-02-08 13:00:00,24.61,24.63,24.57,24.61,267400.0,17.7452,17.7596,17.7163,17.7452,267400.0
2012-02-08 13:30:00,24.61,24.66,24.6,24.62,247800.0,17.7452,17.7812,17.738,17.7524,247800.0
2012-02-08 14:00:00,24.61,24.67,24.6,24.64,328200.0,17.7452,17.7884,17.738,17.7668,328200.0
2012-02-08 14:30:00,24.64,24.7,24.64,24.66,375800.0,17.7668,17.8101,17.7668,17.7812,375800.0
2012-02-08 15:00:00,24.66,24.69,24.64,24.67,358800.0,17.7812,17.8029,17.7668,17.7884,358800.0
2012-02-08 15:30:00,24.67,24.7,24.64,24.67,753600.0,17.7884,17.8101,17.7668,17.7884,753600.0
2012-02-09 09:30:00,24.75,24.84,24.52,24.6,791200.0,17.8461,17.911,17.6803,17.738,791200.0
2012-02-09 10:00:00,24.6,24.61,24.34,24.35,555800.0,17.738,17.7452,17.5505,17.5577,555800.0
2012-02-09 10:30:00,24.35,24.45,24.29,24.42,518800.0,17.5577,17.6298,17.5144,17.6082,518800.0
2012-02-09 11:00:00,24.42,24.44,24.33,24.33,268600.0,17.6082,17.6226,17.5433,17.5433,268600.0
2012-02-09 11:30:00,24.34,24.46,24.28,24.45,328000.0,17.5505,17.637,17.5072,17.6298,328000.0
2012-02-09 12:00:00,24.45,24.49,24.36,24.38,317200.0,17.6298,17.6587,17.5649,17.5793,317200.0
2012-02-09 12:30:00,24.38,24.48,24.38,24.47,215200.0,17.5793,17.6514,17.5793,17.6442,215200.0
2012-02-09 13:00:00,24.48,24.55,24.45,24.54,168200.0,17.6514,17.7019,17.6298,17.6947,168200.0
2012-02-09 13:30:00,24.54,24.55,24.5,24.55,399200.0,17.6947,17.7019,17.6659,17.7019,399200.0
2012-02-09 14:00:00,24.55,24.59,24.55,24.58,299200.0,17.7019,17.7308,17.7019,17.7236,299200.0
2012-02-09 14:30:00,24.58,24.59,24.51,24.52,399200.0,17.7236,17.7308,17.6731,17.6803,399200.0
2012-02-09 15:00:00,24.52,24.56,24.47,24.52,366000.0,17.6803,17.7091,17.6442,17.6803,366000.0
2012-02-09 15:30:00,24.52,24.54,24.47,24.5,795000.0,17.6803,17.6947,17.6442,17.6659,795000.0
2012-02-10 09:30:00,24.2,24.24,24.03,24.05,580800.0,17.4496,17.4784,17.327,17.3414,580800.0
2012-02-10 10:00:00,24.05,24.09,24.0,24.04,573600.0,17.3414,17.3702,17.3053,17.3342,573600.0
2012-02-10 10:30:00,24.04,24.15,24.03,24.15,361800.0,17.3342,17.4135,17.327,17.4135,361800.0
2012-02-10 11:00:00,24.15,24.18,24.11,24.12,278000.0,17.4135,17.4351,17.3847,17.3919,278000.0
2012-02-10 11:30:00,24.12,24.21,24.1,24.19,236200.0,17.3919,17.4568,17.3774,17.4423,236200.0
2012-02-10 12:00:00,24.19,24.2,24.08,24.12,185600.0,17.4423,17.4496,17.363,17.3919,185600.0
2012-02-10 12:30:00,24.11,24.22,24.11,24.22,228000.0,17.3847,17.464,17.3847,17.464,228000.0
2012-02-10 13:00:00,24.21,24.22,24.14,24.14,167400.0,17.4568,17.464,17.4063,17.4063,167400.0
2012-02-10 13:30:00,24.13,24.14,24.04,24.04,252000.0,17.3991,17.4063,17.3342,17.3342,252000.0
2012-02-10 14:00:00,24.05,24.1,24.05,24.09,202600.0,17.3414,17.3774,17.3414,17.3702,202600.0
2012-02-10 14:30:00,24.09,24.14,24.06,24.06,340200.0,17.3702,17.4063,17.3486,17.3486,340200.0
2012-02-10 15:00:00,24.06,24.11,24.0,24.11,495800.0,17.3486,17.3847,17.3053,17.3847,495800.0
2012-02-10 15:30:00,24.11,24.18,24.09,24.16,1130200.0,17.3847,17.4351,17.3702,17.4207,1130200.0
2012-02-13 09:30:00,24.2,24.38,24.2,24.36,409000.0,17.5673,17.698,17.5673,17.6834,409000.0
2012-02-13 10:00:00,24.37,24.46,24.31,24.33,359400.0,17.6907,17.756,17.6471,17.6617,359400.0
2012-02-13 10:30:00,24.34,24.34,24.25,24.28,471200.0,17.6689,17.6689,17.6036,17.6254,471200.0
2012-02-13 11:00:00,24.29,24.38,24.28,24.38,438600.0,17.6326,17.698,17.6254,17.698,438600.0
2012-02-13 11:30:00,24.38,24.46,24.38,24.43,406000.0,17.698,17.756,17.698,17.7342,406000.0
2012-02-13 12:00:00,24.43,24.5,24.43,24.48,287600.0,17.7342,17.7851,17.7342,17.7705,287600.0
2012-02-13 12:30:00,24.48,24.5,24.43,24.5,471600.0,17.7705,17.7851,17.7342,17.7851,471600.0
2012-02-13 13:00:00,24.5,24.5,24.47,24.48,327400.0,17.7851,17.7851,17.7633,17.7705,327400.0
2012-02-13 13:30:00,24.48,24.54,24.47,24.5,259200.0,17.7705,17.8141,17.7633,17.7851,259200.0
2012-02-13 14:00:00,24.5,24.53,24.48,24.5,287400.0,17.7851,17.8068,17.7705,17.7851,287400.0
2012-02-13 14:30:00,24.5,24.55,24.5,24.52,341400.0,17.7851,17.8214,17.7851,17.7996,341400.0
2012-02-13 15:00:00,24.52,24.53,24.46,24.47,382400.0,17.7996,17.8068,17.756,17.7633,382400.0
2012-02-13 15:30:00,24.47,24.5,24.4,24.46,1035600.0,17.7633,17.7851,17.7125,17.756,1035600.0
2012-02-14 09:30:00,24.38,24.38,24.18,24.18,439600.0,17.698,17.698,17.5528,17.5528,439600.0
2012-02-14 10:00:00,24.19,24.25,24.11,24.25,534400.0,17.56,17.6036,17.502,17.6036,534400.0
2012-02-14 10:30:00,24.24,24.24,24.11,24.15,297400.0,17.5963,17.5963,17.502,17.531,297400.0
2012-02-14 11:00:00,24.15,24.27,24.14,24.27,280800.0,17.531,17.6181,17.5237,17.6181,280800.0
2012-02-14 11:30:00,24.26,24.3,24.23,24.25,363600.0,17.6108,17.6399,17.5891,17.6036,363600.0
2012-02-14 12:00:00,24.25,24.31,24.22,24.25,275800.0,17.6036,17.6471,17.5818,17.6036,275800.0
2012-02-14 12:30:00,24.25,24.28,24.22,24.23,271400.0,17.6036,17.6254,17.5818,17.5891,271400.0
2012-02-14 13:00:00,24.23,24.23,24.18,24.19,379200.0,17.5891,17.5891,17.5528,17.56,379200.0
2012-02-14 13:30:00,24.19,24.22,24.11,24.16,420600.0,17.56,17.5818,17.502,17.5382,420600.0
2012-02-14 14:00:00,24.17,24.18,24.04,24.04,366600.0,17.5455,17.5528,17.4511,17.4511,366600.0
2012-02-14 14:30:00,24.04,24.08,23.98,24.07,631600.0,17.4511,17.4802,17.4076,17.4729,631600.0
2012-02-14 15:00:00,24.08,24.13,24.0,24.05,363000.0,17.4802,17.5165,17.4221,17.4584,363000.0
2012-02-14 15:30:00,24.05,24.31,24.02,24.28,1219200.0,17.4584,17.6471,17.4366,17.6254,1219200.0
2012-02-15 09:30:00,24.43,24.52,24.13,24.31,700400.0,17.7342,17.7996,17.5165,17.6471,700400.0
2012-02-15 10:00:00,24.31,24.4,24.24,24.24,485600.0,17.6471,17.7125,17.5963,17.5963,485600.0
2012-02-15 10:30:00,24.25,24.28,24.06,24.08,330000.0,17.6036,17.6254,17.4657,17.4802,330000.0
2012-02-15 11:00:00,24.07,24.17,24.07,24.16,274400.0,17.4729,17.5455,17.4729,17.5382,274400.0
2012-02-15 11:30:00,24.16,24.2,24.13,24.19,286800.0,17.5382,17.5673,17.5165,17.56,286800.0
2012-02-15 12:00:00,24.19,24.23,24.17,24.23,182200.0,17.56,17.5891,17.5455,17.5891,182200.0
2012-02-15 12:30:00,24.23,24.24,24.11,24.13,395000.0,17.5891,17.5963,17.502,17.5165,395000.0
2012-02-15 13:00:00,24.13,24.18,24.07,24.15,314600.0,17.5165,17.5528,17.4729,17.531,314600.0
2012-02-15 13:30:00,24.15,24.17,24.06,24.12,243000.0,17.531,17.5455,17.4657,17.5092,243000.0
2012-02-15 14:00:00,24.13,24.15,23.99,24.1,383600.0,17.5165,17.531,17.4148,17.4947,383600.0
2012-02-15 14:30:00,24.1,24.11,23.97,23.97,287600.0,17.4947,17.502,17.4003,17.4003,287600.0
2012-02-15 15:00:00,23.97,24.02,23.91,24.0,534200.0,17.4003,17.4366,17.3568,17.4221,534200.0
2012-02-15 15:30:00,24.0,24.11,24.0,24.04,853600.0,17.4221,17.502,17.4221,17.4511,853600.0
2012-02-16 09:30:00,23.93,24.02,23.86,23.86,653600.0,17.3713,17.4366,17.3205,17.3205,653600.0
2012-02-16 10:00:00,23.87,24.09,23.87,24.03,546600.0,17.3277,17.4874,17.3277,17.4439,546600.0
2012-02-16 10:30:00,24.04,24.11,24.04,24.08,197000.0,17.4511,17.502,17.4511,17.4802,197000.0
2012-02-16 11:00:00,24.07,24.21,24.06,24.17,300800.0,17.4729,17.5745,17.4657,17.5455,300800.0
2012-02-16 11:30:00,24.17,24.3,24.13,24.22,413600.0,17.5455,17.6399,17.5165,17.5818,413600.0
2012-02-16 12:00:00,24.23,24.25,24.18,24.21,392200.0,17.5891,17.6036,17.5528,17.5745,392200.0
2012-02-16 12:30:00,24.22,24.25,24.14,24.16,208000.0,17.5818,17.6036,17.5237,17.5382,208000.0
2012-02-16 13:00:00,24.16,24.2,24.13,24.18,201200.0,17.5382,17.5673,17.5165,17.5528,201200.0
2012-02-16 13:30:00,24.18,24.2,24.11,24.11,251000.0,17.5528,17.5673,17.502,17.502,251000.0
2012-02-16 14:00:00,24.12,24.16,24.1,24.13,280200.0,17.5092,17.5382,17.4947,17.5165,280200.0
2012-02-16 14:30:00,24.13,24.14,24.03,24.11,425200.0,17.5165,17.5237,17.4439,17.502,425200.0
2012-02-16 15:00:00,24.11,24.11,23.99,24.02,803800.0,17.502,17.502,17.4148,17.4366,803800.0
2012-02-16 15:30:00,24.03,24.12,23.98,24.09,1676200.0,17.4439,17.5092,17.4076,17.4874,1676200.0
2012-02-17 09:30:00,24.15,24.17,23.93,24.07,1215800.0,17.531,17.5455,17.3713,17.4729,1215800.0
2012-02-17 10:00:00,24.07,24.07,23.86,23.88,434400.0,17.4729,17.4729,17.3205,17.335,434400.0
2012-02-17 10:30:00,23.88,24.0,23.86,23.91,506400.0,17.335,17.4221,17.3205,17.3568,506400.0
2012-02-17 11:00:00,23.91,23.91,23.84,23.91,344800.0,17.3568,17.3568,17.306,17.3568,344800.0
2012-02-17 11:30:00,23.91,23.97,23.9,23.95,471200.0,17.3568,17.4003,17.3495,17.3858,471200.0
2012-02-17 12:00:00,23.96,23.99,23.9,23.91,241800.0,17.3931,17.4148,17.3495,17.3568,241800.0
2012-02-17 12:30:00,23.92,23.93,23.9,23.91,237400.0,17.364,17.3713,17.3495,17.3568,237400.0
2012-02-17 13:00:00,23.92,23.96,23.91,23.96,202200.0,17.364,17.3931,17.3568,17.3931,202200.0
2012-02-17 13:30:00,23.96,24.02,23.9,23.9,373600.0,17.3931,17.4366,17.3495,17.3495,373600.0
2012-02-17 14:00:00,23.9,24.0,23.9,23.99,211800.0,17.3495,17.4221,17.3495,17.4148,211800.0
2012-02-17 14:30:00,23.99,24.03,23.94,24.03,269400.0,17.4148,17.4439,17.3785,17.4439,269400.0
2012-02-17 15:00:00,24.03,24.08,24.0,24.02,568400.0,17.4439,17.4802,17.4221,17.4366,568400.0
2012-02-17 15:30:00,24.02,24.04,23.98,24.0,1234000.0,17.4366,17.4511,17.4076,17.4221,1234000.0
2012-02-21 09:30:00,24.11,24.12,23.93,23.94,789000.0,17.502,17.5092,17.3713,17.3785,789000.0
2012-02-21 10:00:00,23.95,24.08,23.92,24.08,656600.0,17.3858,17.4802,17.364,17.4802,656600.0
2012-02-21 10:30:00,24.08,24.28,24.08,24.2,441600.0,17.4802,17.6254,17.4802,17.5673,441600.0
2012-02-21 11:00:00,24.21,24.21,24.11,24.15,343800.0,17.5745,17.5745,17.502,17.531,343800.0
2012-02-21 11:30:00,24.16,24.16,24.09,24.15,181000.0,17.5382,17.5382,17.4874,17.531,181000.0
2012-02-21 12:00:00,24.15,24.25,24.15,24.16,319200.0,17.531,17.6036,17.531,17.5382,319200.0
2012-02-21 12:30:00,24.16,24.17,24.08,24.1,256200.0,17.5382,17.5455,17.4802,17.4947,256200.0
2012-02-21 13:00:00,24.1,24.12,24.04,24.06,306600.0,17.4947,17.5092,17.4511,17.4657,306600.0
2012-02-21 13:30:00,24.05,24.06,23.97,24.01,344800.0,17.4584,17.4657,17.4003,17.4294,344800.0
2012-02-21 14:00:00,24.01,24.02,23.93,23.94,262600.0,17.4294,17.4366,17.3713,17.3785,262600.0
2012-02-21 14:30:00,23.94,23.95,23.86,23.88,527200.0,17.3785,17.3858,17.3205,17.335,527200.0
2012-02-21 15:00:00,23.88,23.97,23.86,23.9,658000.0,17.335,17.4003,17.3205,17.3495,658000.0
2012-02-21 15:30:00,23.91,23.96,23.86,23.96,808800.0,17.3568,17.3931,17.3205,17.3931,808800.0
2012-02-22 09:30:00,23.92,23.96,23.79,23.86,371600.0,17.364,17.3931,17.2697,17.3205,371600.0
2012-02-22 10:00:00,23.86,23.88,23.7,23.73,641400.0,17.3205,17.335,17.2043,17.2261,641400.0
2012-02-22 10:30:00,23.73,23.76,23.64,23.76,443400.0,17.2261,17.2479,17.1608,17.2479,443400.0
2012-02-22 11:00:00,23.77,23.78,23.7,23.7,306400.0,17.2551,17.2624,17.2043,17.2043,306400.0
2012-02-22 11:30:00,23.7,23.7,23.56,23.57,421800.0,17.2043,17.2043,17.1027,17.11,421800.0
2012-02-22 12:00:00,23.57,23.58,23.51,23.57,361000.0,17.11,17.1172,17.0664,17.11,361000.0
2012-02-22 12:30:00,23.57,23.64,23.56,23.61,280200.0,17.11,17.1608,17.1027,17.139,280200.0
2012-02-22 13:00:00,23.61,23.73,23.6,23.71,225000.0,17.139,17.2261,17.1317,17.2116,225000.0
2012-02-22 13:30:00,23.71,23.74,23.68,23.69,183600.0,17.2116,17.2334,17.1898,17.1971,183600.0
2012-02-22 14:00:00,23.7,23.7,23.64,23.65,319200.0,17.2043,17.2043,17.1608,17.168,319200.0
2012-02-22 14:30:00,23.65,23.65,23.54,23.54,355800.0,17.168,17.168,17.0882,17.0882,355800.0
2012-02-22 15:00:00,23.55,23.61,23.53,23.55,529800.0,17.0954,17.139,17.0809,17.0954,529800.0
2012-02-22 15:30:00,23.55,23.57,23.48,23.49,1900000.0,17.0954,17.11,17.0446,17.0519,1900000.0
2012-02-23 09:30:00,23.49,23.65,23.44,23.57,476600.0,17.0519,17.168,17.0156,17.11,476600.0
2012-02-23 10:00:00,23.57,23.71,23.57,23.59,449800.0,17.11,17.2116,17.11,17.1245,449800.0
2012-02-23 10:30:00,23.59,23.63,23.49,23.6,363800.0,17.1245,17.1535,17.0519,17.1317,363800.0
2012-02-23 11:00:00,23.6,23.74,23.57,23.71,394600.0,17.1317,17.2334,17.11,17.2116,394600.0
2012-02-23 11:30:00,23.7,23.71,23.61,23.66,366600.0,17.2043,17.2116,17.139,17.1753,366600.0
2012-02-23 12:00:00,23.65,23.7,23.65,23.66,158600.0,17.168,17.2043,17.168,17.1753,158600.0
2012-02-23 12:30:00,23.67,23.67,23.58,23.61,376200.0,17.1825,17.1825,17.1172,17.139,376200.0
2012-02-23 13:00:00,23.61,23.63,23.56,23.61,259800.0,17.139,17.1535,17.1027,17.139,259800.0
2012-02-23 13:30:00,23.61,23.62,23.57,23.61,331800.0,17.139,17.1463,17.11,17.139,331800.0
2012-02-23 14:00:00,23.61,23.63,23.58,23.61,320600.0,17.139,17.1535,17.1172,17.139,320600.0
2012-02-23 14:30:00,23.61,23.66,23.58,23.6,482400.0,17.139,17.1753,17.1172,17.1317,482400.0
2012-02-23 15:00:00,23.61,23.7,23.59,23.61,564800.0,17.139,17.2043,17.1245,17.139,564800.0
2012-02-23 15:30:00,23.61,23.63,23.56,23.61,919000.0,17.139,17.1535,17.1027,17.139,919000.0
2012-02-24 09:30:00,23.75,23.88,23.59,23.61,480400.0,17.2406,17.335,17.1245,17.139,480400.0
2012-02-24 10:00:00,23.61,23.63,23.45,23.48,323600.0,17.139,17.1535,17.0228,17.0446,323600.0
2012-02-24 10:30:00,23.49,23.58,23.47,23.54,267800.0,17.0519,17.1172,17.0374,17.0882,267800.0
2012-02-24 11:00:00,23.54,23.62,23.53,23.58,325400.0,17.0882,17.1463,17.0809,17.1172,325400.0
2012-02-24 11:30:00,23.58,23.59,23.52,23.59,302600.0,17.1172,17.1245,17.0737,17.1245,302600.0
2012-02-24 12:00:00,23.58,23.61,23.55,23.58,549800.0,17.1172,17.139,17.0954,17.1172,549800.0
2012-02-24 12:30:00,23.58,23.67,23.57,23.59,287000.0,17.1172,17.1825,17.11,17.1245,287000.0
2012-02-24 13:00:00,23.59,23.64,23.55,23.57,377800.0,17.1245,17.1608,17.0954,17.11,377800.0
2012-02-24 13:30:00,23.57,23.61,23.54,23.61,533800.0,17.11,17.139,17.0882,17.139,533800.0
2012-02-24 14:00:00,23.61,23.63,23.47,23.48,267400.0,17.139,17.1535,17.0374,17.0446,267400.0
2012-02-24 14:30:00,23.47,23.48,23.43,23.46,295400.0,17.0374,17.0446,17.0083,17.0301,295400.0
2012-02-24 15:00:00,23.46,23.48,23.43,23.47,293000.0,17.0301,17.0446,17.0083,17.0374,293000.0
2012-02-24 15:30:00,23.47,23.48,23.4,23.45,925200.0,17.0374,17.0446,16.9865,17.0228,925200.0
2012-02-27 09:30:00,23.32,23.32,23.1,23.15,576400.0,16.9285,16.9285,16.7688,16.8051,576400.0
2012-02-27 10:00:00,23.15,23.28,23.12,23.2,418800.0,16.8051,16.8994,16.7833,16.8414,418800.0
2012-02-27 10:30:00,23.2,23.29,23.18,23.2,333400.0,16.8414,16.9067,16.8268,16.8414,333400.0
2012-02-27 11:00:00,23.2,23.32,23.2,23.24,381000.0,16.8414,16.9285,16.8414,16.8704,381000.0
2012-02-27 11:30:00,23.24,23.29,23.16,23.29,288000.0,16.8704,16.9067,16.8123,16.9067,288000.0
2012-02-27 12:00:00,23.28,23.36,23.25,23.29,242800.0,16.8994,16.9575,16.8777,16.9067,242800.0
2012-02-27 12:30:00,23.28,23.38,23.28,23.35,273200.0,16.8994,16.972,16.8994,16.9503,273200.0
2012-02-27 13:00:00,23.35,23.38,23.32,23.35,158400.0,16.9503,16.972,16.9285,16.9503,158400.0
2012-02-27 13:30:00,23.35,23.36,23.25,23.26,194800.0,16.9503,16.9575,16.8777,16.8849,194800.0
2012-02-27 14:00:00,23.26,23.38,23.25,23.35,197000.0,16.8849,16.972,16.8777,16.9503,197000.0
2012-02-27 14:30:00,23.35,23.43,23.34,23.38,372400.0,16.9503,17.0083,16.943,16.972,372400.0
2012-02-27 15:00:00,23.39,23.43,23.33,23.38,760600.0,16.9793,17.0083,16.9357,16.972,760600.0
2012-02-27 15:30:00,23.38,23.4,23.33,23.34,1343400.0,16.972,16.9865,16.9357,16.943,1343400.0
2012-02-28 09:30:00,23.42,23.47,23.08,23.32,735600.0,17.0011,17.0374,16.7543,16.9285,735600.0
2012-02-28 10:00:00,23.33,23.38,23.18,23.25,375800.0,16.9357,16.972,16.8268,16.8777,375800.0
2012-02-28 10:30:00,23.25,23.5,23.22,23.48,832000.0,16.8777,17.0591,16.8559,17.0446,832000.0
2012-02-28 11:00:00,23.47,23.49,23.41,23.42,315800.0,17.0374,17.0519,16.9938,17.0011,315800.0
2012-02-28 11:30:00,23.43,23.46,23.4,23.44,229000.0,17.0083,17.0301,16.9865,17.0156,229000.0
2012-02-28 12:00:00,23.43,23.46,23.38,23.39,182000.0,17.0083,17.0301,16.972,16.9793,182000.0
2012-02-28 12:30:00,23.39,23.46,23.36,23.45,166800.0,16.9793,17.0301,16.9575,17.0228,166800.0
2012-02-28 13:00:00,23.44,23.47,23.43,23.44,160200.0,17.0156,17.0374,17.0083,17.0156,160200.0
2012-02-28 13:30:00,23.45,23.47,23.39,23.44,289200.0,17.0228,17.0374,16.9793,17.0156,289200.0
2012-02-28 14:00:00,23.44,23.48,23.36,23.37,249200.0,17.0156,17.0446,16.9575,16.9648,249200.0
2012-02-28 14:30:00,23.37,23.4,23.34,23.35,366600.0,16.9648,16.9865,16.943,16.9503,366600.0
2012-02-28 15:00:00,23.35,23.5,23.34,23.46,628800.0,16.9503,17.0591,16.943,17.0301,628800.0
2012-02-28 15:30:00,23.46,23.5,23.43,23.46,1066400.0,17.0301,17.0591,17.0083,17.0301,1066400.0
2012-02-29 09:30:00,23.52,23.83,23.52,23.71,805000.0,17.0737,17.2987,17.0737,17.2116,805000.0
2012-02-29 10:00:00,23.71,23.93,23.71,23.93,830800.0,17.2116,17.3713,17.2116,17.3713,830800.0
2012-02-29 10:30:00,23.92,23.97,23.68,23.86,1080600.0,17.364,17.4003,17.1898,17.3205,1080600.0
2012-02-29 11:00:00,23.87,23.9,23.75,23.75,741600.0,17.3277,17.3495,17.2406,17.2406,741600.0
2012-02-29 11:30:00,23.74,23.89,23.73,23.88,520000.0,17.2334,17.3422,17.2261,17.335,520000.0
2012-02-29 12:00:00,23.88,23.89,23.78,23.86,305800.0,17.335,17.3422,17.2624,17.3205,305800.0
2012-02-29 12:30:00,23.86,23.89,23.76,23.79,219000.0,17.3205,17.3422,17.2479,17.2697,219000.0
2012-02-29 13:00:00,23.79,23.8,23.68,23.75,279600.0,17.2697,17.2769,17.1898,17.2406,279600.0
2012-02-29 13:30:00,23.75,23.88,23.74,23.86,266800.0,17.2406,17.335,17.2334,17.3205,266800.0
2012-02-29 14:00:00,23.86,23.9,23.78,23.83,321000.0,17.3205,17.3495,17.2624,17.2987,321000.0
2012-02-29 14:30:00,23.84,23.89,23.75,23.76,289400.0,17.306,17.3422,17.2406,17.2479,289400.0
2012-02-29 15:00:00,23.77,23.77,23.64,23.65,502600.0,17.2551,17.2551,17.1608,17.168,502600.0
2012-02-29 15:30:00,23.65,23.68,23.58,23.63,1369000.0,17.168,17.1898,17.1172,17.1535,1369000.0
2012-03-01 09:30:00,23.68,24.0,23.66,23.95,434400.0,17.1898,17.4221,17.1753,17.3858,434400.0
2012-03-01 10:00:00,23.93,23.93,23.8,23.82,471800.0,17.3713,17.3713,17.2769,17.2914,471800.0
2012-03-01 10:30:00,23.82,23.87,23.77,23.87,352200.0,17.2914,17.3277,17.2551,17.3277,352200.0
2012-03-01 11:00:00,23.87,24.03,23.85,24.03,597000.0,17.3277,17.4439,17.3132,17.4439,597000.0
2012-03-01 11:30:00,24.04,24.05,23.94,24.04,300200.0,17.4511,17.4584,17.3785,17.4511,300200.0
2012-03-01 12:00:00,24.03,24.03,23.95,23.98,182400.0,17.4439,17.4439,17.3858,17.4076,182400.0
2012-03-01 12:30:00,23.98,23.98,23.94,23.94,227800.0,17.4076,17.4076,17.3785,17.3785,227800.0
2012-03-01 13:00:00,23.95,23.95,23.88,23.91,218000.0,17.3858,17.3858,17.335,17.3568,218000.0
2012-03-01 13:30:00,23.91,23.92,23.82,23.83,241200.0,17.3568,17.364,17.2914,17.2987,241200.0
2012-03-01 14:00:00,23.83,23.85,23.75,23.75,230800.0,17.2987,17.3132,17.2406,17.2406,230800.0
2012-03-01 14:30:00,23.75,23.79,23.74,23.74,303600.0,17.2406,17.2697,17.2334,17.2334,303600.0
2012-03-01 15:00:00,23.75,23.77,23.61,23.7,389800.0,17.2406,17.2551,17.139,17.2043,389800.0
2012-03-01 15:30:00,23.69,23.73,23.58,23.71,1221200.0,17.1971,17.2261,17.1172,17.2116,1221200.0
2012-03-02 09:30:00,23.72,23.75,23.53,23.55,411200.0,17.2188,17.2406,17.0809,17.0954,411200.0
2012-03-02 10:00:00,23.55,23.75,23.54,23.66,379000.0,17.0954,17.2406,17.0882,17.1753,379000.0
2012-03-02 10:30:00,23.66,23.67,23.55,23.61,435200.0,17.1753,17.1825,17.0954,17.139,435200.0
2012-03-02 11:00:00,23.61,23.68,23.58,23.6,426400.0,17.139,17.1898,17.1172,17.1317,426400.0
2012-03-02 11:30:00,23.6,23.66,23.6,23.61,282800.0,17.1317,17.1753,17.1317,17.139,282800.0
2012-03-02 12:00:00,23.61,23.66,23.6,23.63,254600.0,17.139,17.1753,17.1317,17.1535,254600.0
2012-03-02 12:30:00,23.63,23.66,23.58,23.58,314800.0,17.1535,17.1753,17.1172,17.1172,314800.0
2012-03-02 13:00:00,23.58,23.6,23.5,23.54,197000.0,17.1172,17.1317,17.0591,17.0882,197000.0
2012-03-02 13:30:00,23.54,23.57,23.52,23.54,120200.0,17.0882,17.11,17.0737,17.0882,120200.0
2012-03-02 14:00:00,23.54,23.56,23.47,23.49,250600.0,17.0882,17.1027,17.0374,17.0519,250600.0
2012-03-02 14:30:00,23.49,23.54,23.47,23.52,190200.0,17.0519,17.0882,17.0374,17.0737,190200.0
2012-03-02 15:00:00,23.53,23.56,23.48,23.53,261600.0,17.0809,17.1027,17.0446,17.0809,261600.0
2012-03-02 15:30:00,23.53,23.59,23.53,23.54,745000.0,17.0809,17.1245,17.0809,17.0882,745000.0
2012-03-05 09:30:00,23.42,23.54,23.34,23.53,289600.0,17.0011,17.0882,16.943,17.0809,289600.0
2012-03-05 10:00:00,23.54,23.64,23.5,23.54,369400.0,17.0882,17.1608,17.0591,17.0882,369400.0
2012-03-05 10:30:00,23.53,23.65,23.51,23.58,315800.0,17.0809,17.168,17.0664,17.1172,315800.0
2012-03-05 11:00:00,23.58,23.64,23.54,23.61,247400.0,17.1172,17.1608,17.0882,17.139,247400.0
2012-03-05 11:30:00,23.6,23.6,23.49,23.52,226000.0,17.1317,17.1317,17.0519,17.0737,226000.0
2012-03-05 12:00:00,23.52,23.56,23.48,23.5,169800.0,17.0737,17.1027,17.0446,17.0591,169800.0
2012-03-05 12:30:00,23.5,23.52,23.43,23.44,180400.0,17.0591,17.0737,17.0083,17.0156,180400.0
2012-03-05 13:00:00,23.45,23.5,23.45,23.47,163600.0,17.0228,17.0591,17.0228,17.0374,163600.0
2012-03-05 13:30:00,23.47,23.49,23.43,23.44,178800.0,17.0374,17.0519,17.0083,17.0156,178800.0
2012-03-05 14:00:00,23.45,23.54,23.45,23.52,160400.0,17.0228,17.0882,17.0228,17.0737,160400.0
2012-03-05 14:30:00,23.53,23.57,23.47,23.54,181800.0,17.0809,17.11,17.0374,17.0882,181800.0
2012-03-05 15:00:00,23.54,23.55,23.5,23.52,173200.0,17.0882,17.0954,17.0591,17.0737,173200.0
2012-03-05 15:30:00,23.53,23.55,23.49,23.51,586000.0,17.0809,17.0954,17.0519,17.0664,586000.0
2012-03-06 09:30:00,23.18,23.26,22.64,22.73,1198400.0,16.8268,16.8849,16.4348,16.5002,1198400.0
2012-03-06 10:00:00,22.73,22.86,22.52,22.53,1070400.0,16.5002,16.5946,16.3477,16.355,1070400.0
2012-03-06 10:30:00,22.52,22.58,22.46,22.5,710600.0,16.3477,16.3913,16.3042,16.3332,710600.0
2012-03-06 11:00:00,22.5,22.74,22.49,22.74,524800.0,16.3332,16.5074,16.326,16.5074,524800.0
2012-03-06 11:30:00,22.74,22.74,22.58,22.65,289400.0,16.5074,16.5074,16.3913,16.4421,289400.0
2012-03-06 12:00:00,22.65,22.67,22.57,22.61,252200.0,16.4421,16.4566,16.384,16.4131,252200.0
2012-03-06 12:30:00,22.61,22.71,22.61,22.65,243000.0,16.4131,16.4857,16.4131,16.4421,243000.0
2012-03-06 13:00:00,22.64,22.67,22.61,22.64,458400.0,16.4348,16.4566,16.4131,16.4348,458400.0
2012-03-06 13:30:00,22.63,22.69,22.61,22.63,341200.0,16.4276,16.4711,16.4131,16.4276,341200.0
2012-03-06 14:00:00,22.63,22.68,22.61,22.64,255400.0,16.4276,16.4639,16.4131,16.4348,255400.0
2012-03-06 14:30:00,22.64,22.65,22.59,22.61,344600.0,16.4348,16.4421,16.3986,16.4131,344600.0
2012-03-06 15:00:00,22.61,22.63,22.56,22.57,536600.0,16.4131,16.4276,16.3768,16.384,536600.0
2012-03-06 15:30:00,22.57,22.63,22.54,22.61,1405000.0,16.384,16.4276,16.3623,16.4131,1405000.0
2012-03-07 09:30:00,22.81,22.86,22.65,22.72,484600.0,16.5583,16.5946,16.4421,16.4929,484600.0
2012-03-07 10:00:00,22.72,22.74,22.61,22.61,379400.0,16.4929,16.5074,16.4131,16.4131,379400.0
2012-03-07 10:30:00,22.61,22.7,22.61,22.63,476200.0,16.4131,16.4784,16.4131,16.4276,476200.0
2012-03-07 11:00:00,22.63,22.77,22.63,22.7,337600.0,16.4276,16.5292,16.4276,16.4784,337600.0
2012-03-07 11:30:00,22.7,22.75,22.66,22.66,254800.0,16.4784,16.5147,16.4494,16.4494,254800.0
2012-03-07 12:00:00,22.66,22.68,22.6,22.63,209200.0,16.4494,16.4639,16.4058,16.4276,209200.0
2012-03-07 12:30:00,22.64,22.72,22.64,22.7,190800.0,16.4348,16.4929,16.4348,16.4784,190800.0
2012-03-07 13:00:00,22.69,22.71,22.66,22.67,127600.0,16.4711,16.4857,16.4494,16.4566,127600.0
2012-03-07 13:30:00,22.67,22.7,22.65,22.68,218200.0,16.4566,16.4784,16.4421,16.4639,218200.0
2012-03-07 14:00:00,22.68,22.72,22.65,22.67,181000.0,16.4639,16.4929,16.4421,16.4566,181000.0
2012-03-07 14:30:00,22.67,22.67,22.63,22.66,401000.0,16.4566,16.4566,16.4276,16.4494,401000.0
2012-03-07 15:00:00,22.66,22.66,22.61,22.63,435800.0,16.4494,16.4494,16.4131,16.4276,435800.0
2012-03-07 15:30:00,22.63,22.72,22.61,22.66,1373200.0,16.4276,16.4929,16.4131,16.4494,1373200.0
2012-03-08 09:30:00,22.82,22.82,22.38,22.4,642600.0,16.5655,16.5655,16.2461,16.2606,642600.0
2012-03-08 10:00:00,22.4,22.4,22.18,22.26,1004200.0,16.2606,16.2606,16.1009,16.159,1004200.0
2012-03-08 10:30:00,22.26,22.33,22.23,22.24,559600.0,16.159,16.2098,16.1372,16.1445,559600.0
2012-03-08 11:00:00,22.24,22.38,22.24,22.38,644600.0,16.1445,16.2461,16.1445,16.2461,644600.0
2012-03-08 11:30:00,22.38,22.49,22.37,22.49,469000.0,16.2461,16.326,16.2388,16.326,469000.0
2012-03-08 12:00:00,22.49,22.59,22.46,22.52,782200.0,16.326,16.3986,16.3042,16.3477,782200.0
2012-03-08 12:30:00,22.53,22.58,22.52,22.55,265200.0,16.355,16.3913,16.3477,16.3695,265200.0
2012-03-08 13:00:00,22.55,22.57,22.47,22.5,374600.0,16.3695,16.384,16.3114,16.3332,374600.0
2012-03-08 13:30:00,22.5,22.51,22.43,22.43,296800.0,16.3332,16.3405,16.2824,16.2824,296800.0
2012-03-08 14:00:00,22.44,22.45,22.4,22.41,479000.0,16.2897,16.2969,16.2606,16.2679,479000.0
2012-03-08 14:30:00,22.41,22.52,22.41,22.5,471600.0,16.2679,16.3477,16.2679,16.3332,471600.0
2012-03-08 15:00:00,22.5,22.51,22.44,22.44,715400.0,16.3332,16.3405,16.2897,16.2897,715400.0
2012-03-08 15:30:00,22.44,22.45,22.35,22.38,1946800.0,16.2897,16.2969,16.2243,16.2461,1946800.0
2012-03-09 09:30:00,22.35,22.42,22.22,22.38,741400.0,16.2243,16.2751,16.13,16.2461,741400.0
2012-03-09 10:00:00,22.37,22.4,22.34,22.36,839200.0,16.2388,16.2606,16.2171,16.2316,839200.0
2012-03-09 10:30:00,22.36,22.51,22.36,22.43,694200.0,16.2316,16.3405,16.2316,16.2824,694200.0
2012-03-09 11:00:00,22.43,22.45,22.33,22.4,749200.0,16.2824,16.2969,16.2098,16.2606,749200.0
2012-03-09 11:30:00,22.4,22.5,22.4,22.5,460200.0,16.2606,16.3332,16.2606,16.3332,460200.0
2012-03-09 12:00:00,22.5,22.6,22.49,22.59,272200.0,16.3332,16.4058,16.326,16.3986,272200.0
2012-03-09 12:30:00,22.59,22.6,22.52,22.58,351600.0,16.3986,16.4058,16.3477,16.3913,351600.0
2012-03-09 13:00:00,22.58,22.64,22.57,22.62,225400.0,16.3913,16.4348,16.384,16.4203,225400.0
2012-03-09 13:30:00,22.62,22.75,22.61,22.75,341800.0,16.4203,16.5147,16.4131,16.5147,341800.0
2012-03-09 14:00:00,22.75,22.75,22.68,22.7,303800.0,16.5147,16.5147,16.4639,16.4784,303800.0
2012-03-09 14:30:00,22.7,22.78,22.57,22.6,431800.0,16.4784,16.5365,16.384,16.4058,431800.0
2012-03-09 15:00:00,22.6,22.71,22.59,22.68,403400.0,16.4058,16.4857,16.3986,16.4639,403400.0
2012-03-09 15:30:00,22.68,22.69,22.54,22.59,1512200.0,16.4639,16.4711,16.3623,16.3986,1512200.0
2012-03-12 09:30:00,22.58,22.62,22.43,22.45,218400.0,16.3913,16.4203,16.2824,16.2969,218400.0
2012-03-12 10:00:00,22.45,22.49,22.37,22.48,382400.0,16.2969,16.326,16.2388,16.3187,382400.0
2012-03-12 10:30:00,22.47,22.47,22.37,22.38,230200.0,16.3114,16.3114,16.2388,16.2461,230200.0
2012-03-12 11:00:00,22.38,22.39,22.29,22.3,312600.0,16.2461,16.2534,16.1808,16.188,312600.0
2012-03-12 11:30:00,22.3,22.35,22.29,22.29,236000.0,16.188,16.2243,16.1808,16.1808,236000.0
2012-03-12 12:00:00,22.3,22.39,22.26,22.34,317000.0,16.188,16.2534,16.159,16.2171,317000.0
2012-03-12 12:30:00,22.33,22.37,22.29,22.33,216800.0,16.2098,16.2388,16.1808,16.2098,216800.0
2012-03-12 13:00:00,22.33,22.41,22.33,22.39,250000.0,16.2098,16.2679,16.2098,16.2534,250000.0
2012-03-12 13:30:00,22.39,22.42,22.32,22.32,356600.0,16.2534,16.2751,16.2026,16.2026,356600.0
2012-03-12 14:00:00,22.33,22.36,22.31,22.33,357800.0,16.2098,16.2316,16.1953,16.2098,357800.0
2012-03-12 14:30:00,22.32,22.4,22.31,22.4,217800.0,16.2026,16.2606,16.1953,16.2606,217800.0
2012-03-12 15:00:00,22.4,22.4,22.34,22.36,281800.0,16.2606,16.2606,16.2171,16.2316,281800.0
2012-03-12 15:30:00,22.36,22.39,22.32,22.36,937600.0,16.2316,16.2534,16.2026,16.2316,937600.0
2012-03-13 09:30:00,22.48,22.61,22.41,22.59,325800.0,16.3187,16.4131,16.2679,16.3986,325800.0
2012-03-13 10:00:00,22.59,22.64,22.57,22.64,202600.0,16.3986,16.4348,16.384,16.4348,202600.0
2012-03-13 10:30:00,22.64,22.68,22.61,22.67,193600.0,16.4348,16.4639,16.4131,16.4566,193600.0
2012-03-13 11:00:00,22.68,22.75,22.65,22.71,230200.0,16.4639,16.5147,16.4421,16.4857,230200.0
2012-03-13 11:30:00,22.72,22.75,22.69,22.7,158800.0,16.4929,16.5147,16.4711,16.4784,158800.0
2012-03-13 12:00:00,22.71,22.71,22.67,22.7,141600.0,16.4857,16.4857,16.4566,16.4784,141600.0
2012-03-13 12:30:00,22.7,22.75,22.67,22.73,208600.0,16.4784,16.5147,16.4566,16.5002,208600.0
2012-03-13 13:00:00,22.73,22.79,22.72,22.77,144400.0,16.5002,16.5437,16.4929,16.5292,144400.0
2012-03-13 13:30:00,22.77,22.77,22.67,22.67,147200.0,16.5292,16.5292,16.4566,16.4566,147200.0
2012-03-13 14:00:00,22.67,22.74,22.61,22.71,372400.0,16.4566,16.5074,16.4131,16.4857,372400.0
2012-03-13 14:30:00,22.71,22.77,22.68,22.72,260400.0,16.4857,16.5292,16.4639,16.4929,260400.0
2012-03-13 15:00:00,22.73,23.01,22.7,22.96,988000.0,16.5002,16.7034,16.4784,16.6671,988000.0
2012-03-13 15:30:00,22.96,23.04,22.93,23.03,2157400.0,16.6671,16.7252,16.6454,16.718,2157400.0
2012-03-14 09:30:00,23.0,23.12,22.87,22.99,537600.0,16.6962,16.7833,16.6018,16.6889,537600.0
2012-03-14 10:00:00,22.99,23.06,22.88,23.0,728200.0,16.6889,16.7397,16.6091,16.6962,728200.0
2012-03-14 10:30:00,23.0,23.12,22.97,23.0,627200.0,16.6962,16.7833,16.6744,16.6962,627200.0
2012-03-14 11:00:00,23.0,23.05,22.94,23.0,593000.0,16.6962,16.7325,16.6526,16.6962,593000.0
2012-03-14 11:30:00,23.0,23.15,23.0,23.1,534800.0,16.6962,16.8051,16.6962,16.7688,534800.0
2012-03-14 12:00:00,23.11,23.15,23.1,23.12,339400.0,16.776,16.8051,16.7688,16.7833,339400.0
2012-03-14 12:30:00,23.12,23.24,23.11,23.21,587000.0,16.7833,16.8704,16.776,16.8486,587000.0
2012-03-14 13:00:00,23.22,23.29,23.18,23.28,348000.0,16.8559,16.9067,16.8268,16.8994,348000.0
2012-03-14 13:30:00,23.28,23.28,23.07,23.08,297600.0,16.8994,16.8994,16.747,16.7543,297600.0
2012-03-14 14:00:00,23.08,23.13,23.06,23.09,188800.0,16.7543,16.7905,16.7397,16.7615,188800.0
2012-03-14 14:30:00,23.09,23.14,23.05,23.13,315200.0,16.7615,16.7978,16.7325,16.7905,315200.0
2012-03-14 15:00:00,23.13,23.13,23.05,23.1,285800.0,16.7905,16.7905,16.7325,16.7688,285800.0
2012-03-14 15:30:00,23.11,23.14,23.05,23.11,926600.0,16.776,16.7978,16.7325,16.776,926600.0
2012-03-15 09:30:00,23.14,23.3,23.03,23.3,332000.0,16.7978,16.914,16.718,16.914,332000.0
2012-03-15 10:00:00,23.3,23.39,23.24,23.29,676000.0,16.914,16.9793,16.8704,16.9067,676000.0
2012-03-15 10:30:00,23.29,23.4,23.25,23.36,576000.0,16.9067,16.9865,16.8777,16.9575,576000.0
2012-03-15 11:00:00,23.36,23.52,23.35,23.5,559400.0,16.9575,17.0737,16.9503,17.0591,559400.0
2012-03-15 11:30:00,23.5,23.64,23.45,23.61,548400.0,17.0591,17.1608,17.0228,17.139,548400.0
2012-03-15 12:00:00,23.61,23.71,23.57,23.63,502600.0,17.139,17.2116,17.11,17.1535,502600.0
2012-03-15 12:30:00,23.63,23.68,23.61,23.65,390200.0,17.1535,17.1898,17.139,17.168,390200.0
2012-03-15 13:00:00,23.65,23.66,23.55,23.56,188600.0,17.168,17.1753,17.0954,17.1027,188600.0
2012-03-15 13:30:00,23.56,23.63,23.56,23.61,177000.0,17.1027,17.1535,17.1027,17.139,177000.0
2012-03-15 14:00:00,23.61,23.63,23.58,23.63,397000.0,17.139,17.1535,17.1172,17.1535,397000.0
2012-03-15 14:30:00,23.62,23.69,23.61,23.69,465600.0,17.1463,17.1971,17.139,17.1971,465600.0
2012-03-15 15:00:00,23.68,23.71,23.66,23.7,536800.0,17.1898,17.2116,17.1753,17.2043,536800.0
2012-03-15 15:30:00,23.7,23.76,23.68,23.74,1817800.0,17.2043,17.2479,17.1898,17.2334,1817800.0
2012-03-16 09:30:00,23.78,23.93,23.61,23.64,1644800.0,17.2624,17.3713,17.139,17.1608,1644800.0
2012-03-16 10:00:00,23.64,23.71,23.57,23.58,378800.0,17.1608,17.2116,17.11,17.1172,378800.0
2012-03-16 10:30:00,23.58,23.7,23.57,23.69,410400.0,17.1172,17.2043,17.11,17.1971,410400.0
2012-03-16 11:00:00,23.7,23.71,23.63,23.66,232800.0,17.2043,17.2116,17.1535,17.1753,232800.0
2012-03-16 11:30:00,23.66,23.66,23.59,23.63,190600.0,17.1753,17.1753,17.1245,17.1535,190600.0
2012-03-16 12:00:00,23.63,23.64,23.58,23.58,215600.0,17.1535,17.1608,17.1172,17.1172,215600.0
2012-03-16 12:30:00,23.58,23.61,23.56,23.57,210600.0,17.1172,17.139,17.1027,17.11,210600.0
2012-03-16 13:00:00,23.57,23.61,23.54,23.54,178200.0,17.11,17.139,17.0882,17.0882,178200.0
2012-03-16 13:30:00,23.54,23.58,23.5,23.54,311200.0,17.0882,17.1172,17.0591,17.0882,311200.0
2012-03-16 14:00:00,23.54,23.56,23.5,23.52,211400.0,17.0882,17.1027,17.0591,17.0737,211400.0
2012-03-16 14:30:00,23.51,23.51,23.46,23.47,278400.0,17.0664,17.0664,17.0301,17.0374,278400.0
2012-03-16 15:00:00,23.47,23.48,23.41,23.46,400000.0,17.0374,17.0446,16.9938,17.0301,400000.0
2012-03-16 15:30:00,23.46,23.47,23.39,23.43,1313600.0,17.0301,17.0374,16.9793,17.0083,1313600.0
2012-03-19 09:30:00,23.45,23.68,23.4,23.65,242400.0,17.0228,17.1898,16.9865,17.168,242400.0
2012-03-19 10:00:00,23.65,23.65,23.46,23.58,384200.0,17.168,17.168,17.0301,17.1172,384200.0
2012-03-19 10:30:00,23.58,23.59,23.5,23.54,325200.0,17.1172,17.1245,17.0591,17.0882,325200.0
2012-03-19 11:00:00,23.54,23.59,23.47,23.57,381400.0,17.0882,17.1245,17.0374,17.11,381400.0
2012-03-19 11:30:00,23.56,23.75,23.56,23.72,1134800.0,17.1027,17.2406,17.1027,17.2188,1134800.0
2012-03-19 12:00:00,23.72,23.84,23.68,23.83,889200.0,17.2188,17.306,17.1898,17.2987,889200.0
2012-03-19 12:30:00,23.84,23.94,23.83,23.85,571800.0,17.306,17.3785,17.2987,17.3132,571800.0
2012-03-19 13:00:00,23.85,23.88,23.82,23.87,244000.0,17.3132,17.335,17.2914,17.3277,244000.0
2012-03-19 13:30:00,23.88,24.04,23.86,24.03,397800.0,17.335,17.4511,17.3205,17.4439,397800.0
2012-03-19 14:00:00,24.03,24.11,24.02,24.08,585200.0,17.4439,17.502,17.4366,17.4802,585200.0
2012-03-19 14:30:00,24.08,24.09,23.95,23.96,455200.0,17.4802,17.4874,17.3858,17.3931,455200.0
2012-03-19 15:00:00,23.96,24.0,23.9,23.91,524200.0,17.3931,17.4221,17.3495,17.3568,524200.0
2012-03-19 15:30:00,23.91,23.93,23.75,23.79,1484200.0,17.3568,17.3713,17.2406,17.2697,1484200.0
2012-03-20 09:30:00,23.62,23.74,23.47,23.71,542800.0,17.1463,17.2334,17.0374,17.2116,542800.0
2012-03-20 10:00:00,23.71,23.86,23.65,23.73,809400.0,17.2116,17.3205,17.168,17.2261,809400.0
2012-03-20 10:30:00,23.73,23.93,23.73,23.86,459600.0,17.2261,17.3713,17.2261,17.3205,459600.0
2012-03-20 11:00:00,23.86,23.91,23.83,23.85,251200.0,17.3205,17.3568,17.2987,17.3132,251200.0
2012-03-20 11:30:00,23.85,23.86,23.71,23.74,392400.0,17.3132,17.3205,17.2116,17.2334,392400.0
2012-03-20 12:00:00,23.74,23.82,23.74,23.79,313200.0,17.2334,17.2914,17.2334,17.2697,313200.0
2012-03-20 12:30:00,23.78,23.83,23.75,23.79,204800.0,17.2624,17.2987,17.2406,17.2697,204800.0
2012-03-20 13:00:00,23.78,23.82,23.75,23.75,172000.0,17.2624,17.2914,17.2406,17.2406,172000.0
2012-03-20 13:30:00,23.75,23.85,23.75,23.84,151800.0,17.2406,17.3132,17.2406,17.306,151800.0
2012-03-20 14:00:00,23.84,23.86,23.77,23.82,261600.0,17.306,17.3205,17.2551,17.2914,261600.0
2012-03-20 14:30:00,23.82,23.86,23.8,23.81,346200.0,17.2914,17.3205,17.2769,17.2842,346200.0
2012-03-20 15:00:00,23.81,23.84,23.77,23.78,446400.0,17.2842,17.306,17.2551,17.2624,446400.0
2012-03-20 15:30:00,23.78,23.8,23.73,23.79,771800.0,17.2624,17.2769,17.2261,17.2697,771800.0
2012-03-21 09:30:00,23.82,23.82,23.48,23.48,749400.0,17.2914,17.2914,17.0446,17.0446,749400.0
2012-03-21 10:00:00,23.48,23.5,23.28,23.46,1118800.0,17.0446,17.0591,16.8994,17.0301,1118800.0
2012-03-21 10:30:00,23.46,23.5,23.32,23.33,400600.0,17.0301,17.0591,16.9285,16.9357,400600.0
2012-03-21 11:00:00,23.32,23.44,23.29,23.43,320800.0,16.9285,17.0156,16.9067,17.0083,320800.0
2012-03-21 11:30:00,23.43,23.5,23.33,23.33,445200.0,17.0083,17.0591,16.9357,16.9357,445200.0
2012-03-21 12:00:00,23.33,23.43,23.31,23.42,313000.0,16.9357,17.0083,16.9212,17.0011,313000.0
2012-03-21 12:30:00,23.43,23.43,23.3,23.32,407400.0,17.0083,17.0083,16.914,16.9285,407400.0
2012-03-21 13:00:00,23.32,23.44,23.32,23.43,297800.0,16.9285,17.0156,16.9285,17.0083,297800.0
2012-03-21 13:30:00,23.44,23.45,23.41,23.43,253800.0,17.0156,17.0228,16.9938,17.0083,253800.0
2012-03-21 14:00:00,23.43,23.45,23.35,23.36,280600.0,17.0083,17.0228,16.9503,16.9575,280600.0
2012-03-21 14:30:00,23.36,23.4,23.33,23.38,346800.0,16.9575,16.9865,16.9357,16.972,346800.0
2012-03-21 15:00:00,23.38,23.43,23.35,23.35,295800.0,16.972,17.0083,16.9503,16.9503,295800.0
2012-03-21 15:30:00,23.35,23.46,23.34,23.36,1445200.0,16.9503,17.0301,16.943,16.9575,1445200.0
2012-03-22 09:30:00,23.2,23.21,22.95,23.04,620200.0,16.8414,16.8486,16.6599,16.7252,620200.0
2012-03-22 10:00:00,23.04,23.12,22.93,22.94,387200.0,16.7252,16.7833,16.6454,16.6526,387200.0
2012-03-22 10:30:00,22.95,22.95,22.8,22.81,474400.0,16.6599,16.6599,16.551,16.5583,474400.0
2012-03-22 11:00:00,22.81,22.86,22.75,22.85,405400.0,16.5583,16.5946,16.5147,16.5873,405400.0
2012-03-22 11:30:00,22.86,22.86,22.78,22.82,274600.0,16.5946,16.5946,16.5365,16.5655,274600.0
2012-03-22 12:00:00,22.81,22.86,22.8,22.82,389600.0,16.5583,16.5946,16.551,16.5655,389600.0
2012-03-22 12:30:00,22.82,22.93,22.78,22.93,272400.0,16.5655,16.6454,16.5365,16.6454,272400.0
2012-03-22 13:00:00,22.93,22.93,22.8,22.83,265000.0,16.6454,16.6454,16.551,16.5728,265000.0
2012-03-22 13:30:00,22.82,22.82,22.77,22.79,228200.0,16.5655,16.5655,16.5292,16.5437,228200.0
2012-03-22 14:00:00,22.79,22.79,22.74,22.75,329400.0,16.5437,16.5437,16.5074,16.5147,329400.0
2012-03-22 14:30:00,22.75,22.75,22.71,22.71,353600.0,16.5147,16.5147,16.4857,16.4857,353600.0
2012-03-22 15:00:00,22.72,22.73,22.67,22.73,491200.0,16.4929,16.5002,16.4566,16.5002,491200.0
2012-03-22 15:30:00,22.72,22.83,22.71,22.8,1279600.0,16.4929,16.5728,16.4857,16.551,1279600.0
2012-03-23 09:30:00,22.85,22.96,22.72,22.87,354000.0,16.5873,16.6671,16.4929,16.6018,354000.0
2012-03-23 10:00:00,22.87,22.88,22.71,22.74,283000.0,16.6018,16.6091,16.4857,16.5074,283000.0
2012-03-23 10:30:00,22.74,22.85,22.73,22.85,352400.0,16.5074,16.5873,16.5002,16.5873,352400.0
2012-03-23 11:00:00,22.85,22.88,22.83,22.85,181600.0,16.5873,16.6091,16.5728,16.5873,181600.0
2012-03-23 11:30:00,22.86,22.88,22.83,22.84,229400.0,16.5946,16.6091,16.5728,16.58,229400.0
2012-03-23 12:00:00,22.84,22.85,22.77,22.78,210400.0,16.58,16.5873,16.5292,16.5365,210400.0
2012-03-23 12:30:00,22.78,22.86,22.75,22.83,234200.0,16.5365,16.5946,16.5147,16.5728,234200.0
2012-03-23 13:00:00,22.84,22.86,22.81,22.82,201800.0,16.58,16.5946,16.5583,16.5655,201800.0
2012-03-23 13:30:00,22.83,22.85,22.78,22.79,265000.0,16.5728,16.5873,16.5365,16.5437,265000.0
2012-03-23 14:00:00,22.79,22.84,22.78,22.83,161200.0,16.5437,16.58,16.5365,16.5728,161200.0
2012-03-23 14:30:00,22.83,22.86,22.81,22.84,186400.0,16.5728,16.5946,16.5583,16.58,186400.0
2012-03-23 15:00:00,22.84,22.86,22.81,22.81,198800.0,16.58,16.5946,16.5583,16.5583,198800.0
2012-03-23 15:30:00,22.82,22.89,22.8,22.86,1013000.0,16.5655,16.6163,16.551,16.5946,1013000.0
2012-03-26 09:30:00,23.12,23.31,23.02,23.2,494800.0,16.7833,16.9212,16.7107,16.8414,494800.0
2012-03-26 10:00:00,23.2,23.28,23.18,23.27,432600.0,16.8414,16.8994,16.8268,16.8922,432600.0
2012-03-26 10:30:00,23.27,23.28,23.18,23.18,373600.0,16.8922,16.8994,16.8268,16.8268,373600.0
2012-03-26 11:00:00,23.18,23.22,23.11,23.12,315200.0,16.8268,16.8559,16.776,16.7833,315200.0
2012-03-26 11:30:00,23.11,23.15,23.04,23.15,269800.0,16.776,16.8051,16.7252,16.8051,269800.0
2012-03-26 12:00:00,23.15,23.17,23.14,23.15,178400.0,16.8051,16.8196,16.7978,16.8051,178400.0
2012-03-26 12:30:00,23.15,23.22,23.15,23.21,303200.0,16.8051,16.8559,16.8051,16.8486,303200.0
2012-03-26 13:00:00,23.21,23.22,23.16,23.16,294000.0,16.8486,16.8559,16.8123,16.8123,294000.0
2012-03-26 13:30:00,23.16,23.25,23.16,23.23,530600.0,16.8123,16.8777,16.8123,16.8631,530600.0
2012-03-26 14:00:00,23.23,23.36,23.22,23.35,486600.0,16.8631,16.9575,16.8559,16.9503,486600.0
2012-03-26 14:30:00,23.35,23.42,23.31,23.4,619800.0,16.9503,17.0011,16.9212,16.9865,619800.0
2012-03-26 15:00:00,23.4,23.47,23.39,23.42,1326000.0,16.9865,17.0374,16.9793,17.0011,1326000.0
2012-03-26 15:30:00,23.42,23.47,23.39,23.46,1537800.0,17.0011,17.0374,16.9793,17.0301,1537800.0
2012-03-27 09:30:00,23.53,23.58,23.36,23.41,351200.0,17.0809,17.1172,16.9575,16.9938,351200.0
2012-03-27 10:00:00,23.4,23.4,23.2,23.28,392400.0,16.9865,16.9865,16.8414,16.8994,392400.0
2012-03-27 10:30:00,23.28,23.3,23.21,23.27,330000.0,16.8994,16.914,16.8486,16.8922,330000.0
2012-03-27 11:00:00,23.27,23.34,23.27,23.29,260800.0,16.8922,16.943,16.8922,16.9067,260800.0
2012-03-27 11:30:00,23.29,23.34,23.25,23.33,246800.0,16.9067,16.943,16.8777,16.9357,246800.0
2012-03-27 12:00:00,23.33,23.4,23.33,23.35,181400.0,16.9357,16.9865,16.9357,16.9503,181400.0
2012-03-27 12:30:00,23.34,23.38,23.33,23.36,108000.0,16.943,16.972,16.9357,16.9575,108000.0
2012-03-27 13:00:00,23.36,23.38,23.31,23.36,187200.0,16.9575,16.972,16.9212,16.9575,187200.0
2012-03-27 13:30:00,23.36,23.38,23.33,23.36,321600.0,16.9575,16.972,16.9357,16.9575,321600.0
2012-03-27 14:00:00,23.36,23.41,23.36,23.4,179200.0,16.9575,16.9938,16.9575,16.9865,179200.0
2012-03-27 14:30:00,23.4,23.42,23.35,23.39,199000.0,16.9865,17.0011,16.9503,16.9793,199000.0
2012-03-27 15:00:00,23.39,23.42,23.33,23.36,289200.0,16.9793,17.0011,16.9357,16.9575,289200.0
2012-03-27 15:30:00,23.35,23.38,23.3,23.33,731000.0,16.9503,16.972,16.914,16.9357,731000.0
2012-03-28 09:30:00,23.32,23.37,23.2,23.34,504200.0,16.9285,16.9648,16.8414,16.943,504200.0
2012-03-28 10:00:00,23.34,23.42,23.33,23.36,228400.0,16.943,17.0011,16.9357,16.9575,228400.0
2012-03-28 10:30:00,23.36,23.36,23.25,23.34,210600.0,16.9575,16.9575,16.8777,16.943,210600.0
2012-03-28 11:00:00,23.33,23.33,23.25,23.25,229600.0,16.9357,16.9357,16.8777,16.8777,229600.0
2012-03-28 11:30:00,23.25,23.26,23.09,23.17,272600.0,16.8777,16.8849,16.7615,16.8196,272600.0
2012-03-28 12:00:00,23.16,23.18,23.09,23.11,193000.0,16.8123,16.8268,16.7615,16.776,193000.0
2012-03-28 12:30:00,23.11,23.13,23.07,23.07,186200.0,16.776,16.7905,16.747,16.747,186200.0
2012-03-28 13:00:00,23.07,23.11,23.04,23.08,126800.0,16.747,16.776,16.7252,16.7543,126800.0
2012-03-28 13:30:00,23.08,23.13,23.06,23.09,140000.0,16.7543,16.7905,16.7397,16.7615,140000.0
2012-03-28 14:00:00,23.09,23.09,22.93,22.98,300600.0,16.7615,16.7615,16.6454,16.6817,300600.0
2012-03-28 14:30:00,22.98,23.1,22.96,23.1,240000.0,16.6817,16.7688,16.6671,16.7688,240000.0
2012-03-28 15:00:00,23.1,23.14,23.05,23.12,285400.0,16.7688,16.7978,16.7325,16.7833,285400.0
2012-03-28 15:30:00,23.11,23.27,23.08,23.25,1256200.0,16.776,16.8922,16.7543,16.8777,1256200.0
2012-03-29 09:30:00,23.08,23.16,22.89,22.97,486600.0,16.7543,16.8123,16.6163,16.6744,486600.0
2012-03-29 10:00:00,22.97,22.98,22.75,22.75,466800.0,16.6744,16.6817,16.5147,16.5147,466800.0
2012-03-29 10:30:00,22.75,22.79,22.68,22.73,446800.0,16.5147,16.5437,16.4639,16.5002,446800.0
2012-03-29 11:00:00,22.73,22.75,22.66,22.67,259400.0,16.5002,16.5147,16.4494,16.4566,259400.0
2012-03-29 11:30:00,22.67,22.68,22.61,22.68,254600.0,16.4566,16.4639,16.4131,16.4639,254600.0
2012-03-29 12:00:00,22.68,22.71,22.63,22.64,355800.0,16.4639,16.4857,16.4276,16.4348,355800.0
2012-03-29 12:30:00,22.64,22.72,22.61,22.71,164800.0,16.4348,16.4929,16.4131,16.4857,164800.0
2012-03-29 13:00:00,22.7,22.78,22.68,22.75,414800.0,16.4784,16.5365,16.4639,16.5147,414800.0
2012-03-29 13:30:00,22.75,22.78,22.74,22.76,275000.0,16.5147,16.5365,16.5074,16.522,275000.0
2012-03-29 14:00:00,22.75,22.82,22.74,22.79,264400.0,16.5147,16.5655,16.5074,16.5437,264400.0
2012-03-29 14:30:00,22.79,22.81,22.76,22.78,249800.0,16.5437,16.5583,16.522,16.5365,249800.0
2012-03-29 15:00:00,22.78,22.86,22.76,22.79,405000.0,16.5365,16.5946,16.522,16.5437,405000.0
2012-03-29 15:30:00,22.8,22.93,22.8,22.9,1029000.0,16.551,16.6454,16.551,16.6236,1029000.0
2012-03-30 09:30:00,23.04,23.14,22.88,22.9,193600.0,16.7252,16.7978,16.6091,16.6236,193600.0
2012-03-30 10:00:00,22.9,22.95,22.8,22.86,179600.0,16.6236,16.6599,16.551,16.5946,179600.0
2012-03-30 10:30:00,22.86,22.88,22.77,22.79,204200.0,16.5946,16.6091,16.5292,16.5437,204200.0
2012-03-30 11:00:00,22.79,23.0,22.78,22.96,204000.0,16.5437,16.6962,16.5365,16.6671,204000.0
2012-03-30 11:30:00,22.97,22.97,22.91,22.93,197800.0,16.6744,16.6744,16.6308,16.6454,197800.0
2012-03-30 12:00:00,22.93,22.93,22.87,22.89,193800.0,16.6454,16.6454,16.6018,16.6163,193800.0
2012-03-30 12:30:00,22.89,22.95,22.87,22.91,234200.0,16.6163,16.6599,16.6018,16.6308,234200.0
2012-03-30 13:00:00,22.92,22.99,22.91,22.98,102600.0,16.6381,16.6889,16.6308,16.6817,102600.0
2012-03-30 13:30:00,22.98,23.0,22.96,23.0,90800.0,16.6817,16.6962,16.6671,16.6962,90800.0
2012-03-30 14:00:00,23.0,23.02,22.98,22.98,131000.0,16.6962,16.7107,16.6817,16.6817,131000.0
2012-03-30 14:30:00,22.98,23.05,22.97,22.97,144800.0,16.6817,16.7325,16.6744,16.6744,144800.0
2012-03-30 15:00:00,22.97,22.99,22.96,22.97,268800.0,16.6744,16.6889,16.6671,16.6744,268800.0
2012-03-30 15:30:00,22.97,23.0,22.92,22.99,992400.0,16.6744,16.6962,16.6381,16.6889,992400.0
2012-04-02 09:30:00,22.95,23.0,22.88,22.95,317800.0,16.6599,16.6962,16.6091,16.6599,317800.0
2012-04-02 10:00:00,22.96,23.08,22.94,22.97,519400.0,16.6671,16.7543,16.6526,16.6744,519400.0
2012-04-02 10:30:00,22.97,23.02,22.97,23.0,348000.0,16.6744,16.7107,16.6744,16.6962,348000.0
2012-04-02 11:00:00,23.0,23.11,22.96,23.1,417200.0,16.6962,16.776,16.6671,16.7688,417200.0
2012-04-02 11:30:00,23.11,23.27,23.11,23.26,250200.0,16.776,16.8922,16.776,16.8849,250200.0
2012-04-02 12:00:00,23.25,23.29,23.22,23.25,320200.0,16.8777,16.9067,16.8559,16.8777,320200.0
2012-04-02 12:30:00,23.25,23.29,23.25,23.27,205400.0,16.8777,16.9067,16.8777,16.8922,205400.0
2012-04-02 13:00:00,23.27,23.29,23.25,23.26,254200.0,16.8922,16.9067,16.8777,16.8849,254200.0
2012-04-02 13:30:00,23.26,23.28,23.21,23.21,296800.0,16.8849,16.8994,16.8486,16.8486,296800.0
2012-04-02 14:00:00,23.21,23.22,23.18,23.2,186600.0,16.8486,16.8559,16.8268,16.8414,186600.0
2012-04-02 14:30:00,23.2,23.23,23.18,23.22,468000.0,16.8414,16.8631,16.8268,16.8559,468000.0
2012-04-02 15:00:00,23.22,23.25,23.21,23.23,409200.0,16.8559,16.8777,16.8486,16.8631,409200.0
2012-04-02 15:30:00,23.23,23.24,23.16,23.2,1149800.0,16.8631,16.8704,16.8123,16.8414,1149800.0
2012-04-03 09:30:00,23.1,23.24,23.02,23.08,234400.0,16.7688,16.8704,16.7107,16.7543,234400.0
2012-04-03 10:00:00,23.09,23.1,22.95,23.03,575600.0,16.7615,16.7688,16.6599,16.718,575600.0
2012-04-03 10:30:00,23.04,23.07,22.97,22.97,350000.0,16.7252,16.747,16.6744,16.6744,350000.0
2012-04-03 11:00:00,22.97,22.98,22.88,22.89,298400.0,16.6744,16.6817,16.6091,16.6163,298400.0
2012-04-03 11:30:00,22.88,22.89,22.81,22.81,184200.0,16.6091,16.6163,16.5583,16.5583,184200.0
2012-04-03 12:00:00,22.81,22.81,22.7,22.74,548400.0,16.5583,16.5583,16.4784,16.5074,548400.0
2012-04-03 12:30:00,22.74,22.82,22.71,22.78,244600.0,16.5074,16.5655,16.4857,16.5365,244600.0
2012-04-03 13:00:00,22.78,22.82,22.77,22.79,220800.0,16.5365,16.5655,16.5292,16.5437,220800.0
2012-04-03 13:30:00,22.79,22.86,22.75,22.84,177400.0,16.5437,16.5946,16.5147,16.58,177400.0
2012-04-03 14:00:00,22.85,22.85,22.63,22.73,511600.0,16.5873,16.5873,16.4276,16.5002,511600.0
2012-04-03 14:30:00,22.72,22.81,22.68,22.8,330000.0,16.4929,16.5583,16.4639,16.551,330000.0
2012-04-03 15:00:00,22.81,22.9,22.79,22.81,438400.0,16.5583,16.6236,16.5437,16.5583,438400.0
2012-04-03 15:30:00,22.8,22.93,22.79,22.92,1354800.0,16.551,16.6454,16.5437,16.6381,1354800.0
2012-04-04 09:30:00,22.64,22.65,22.39,22.42,809400.0,16.4348,16.4421,16.2534,16.2751,809400.0
2012-04-04 10:00:00,22.41,22.45,22.31,22.4,550800.0,16.2679,16.2969,16.1953,16.2606,550800.0
2012-04-04 10:30:00,22.41,22.5,22.36,22.45,313800.0,16.2679,16.3332,16.2316,16.2969,313800.0
2012-04-04 11:00:00,22.45,22.49,22.32,22.34,395200.0,16.2969,16.326,16.2026,16.2171,395200.0
2012-04-04 11:30:00,22.34,22.5,22.34,22.48,256000.0,16.2171,16.3332,16.2171,16.3187,256000.0
2012-04-04 12:00:00,22.48,22.58,22.47,22.56,321200.0,16.3187,16.3913,16.3114,16.3768,321200.0
2012-04-04 12:30:00,22.56,22.6,22.54,22.6,208000.0,16.3768,16.4058,16.3623,16.4058,208000.0
2012-04-04 13:00:00,22.6,22.6,22.47,22.48,342600.0,16.4058,16.4058,16.3114,16.3187,342600.0
2012-04-04 13:30:00,22.47,22.58,22.46,22.57,227000.0,16.3114,16.3913,16.3042,16.384,227000.0
2012-04-04 14:00:00,22.57,22.57,22.49,22.53,297800.0,16.384,16.384,16.326,16.355,297800.0
2012-04-04 14:30:00,22.54,22.61,22.52,22.55,305000.0,16.3623,16.4131,16.3477,16.3695,305000.0
2012-04-04 15:00:00,22.55,22.57,22.49,22.5,404000.0,16.3695,16.384,16.326,16.3332,404000.0
2012-04-04 15:30:00,22.5,22.58,22.5,22.53,858600.0,16.3332,16.3913,16.3332,16.355,858600.0
2012-04-05 09:30:00,22.39,22.43,22.29,22.34,331200.0,16.2534,16.2824,16.1808,16.2171,331200.0
2012-04-05 10:00:00,22.34,22.43,22.31,22.41,361800.0,16.2171,16.2824,16.1953,16.2679,361800.0
2012-04-05 10:30:00,22.41,22.49,22.33,22.49,212600.0,16.2679,16.326,16.2098,16.326,212600.0
2012-04-05 11:00:00,22.49,22.49,22.39,22.41,230000.0,16.326,16.326,16.2534,16.2679,230000.0
2012-04-05 11:30:00,22.42,22.43,22.32,22.35,251600.0,16.2751,16.2824,16.2026,16.2243,251600.0
2012-04-05 12:00:00,22.36,22.38,22.31,22.32,181200.0,16.2316,16.2461,16.1953,16.2026,181200.0
2012-04-05 12:30:00,22.32,22.33,22.25,22.3,197400.0,16.2026,16.2098,16.1517,16.188,197400.0
2012-04-05 13:00:00,22.3,22.33,22.27,22.28,189000.0,16.188,16.2098,16.1663,16.1735,189000.0
2012-04-05 13:30:00,22.28,22.29,22.21,22.25,260400.0,16.1735,16.1808,16.1227,16.1517,260400.0
2012-04-05 14:00:00,22.26,22.3,22.23,22.27,426000.0,16.159,16.188,16.1372,16.1663,426000.0
2012-04-05 14:30:00,22.27,22.35,22.25,22.35,435800.0,16.1663,16.2243,16.1517,16.2243,435800.0
2012-04-05 15:00:00,22.35,22.4,22.34,22.39,264400.0,16.2243,16.2606,16.2171,16.2534,264400.0
2012-04-05 15:30:00,22.39,22.42,22.35,22.4,633600.0,16.2534,16.2751,16.2243,16.2606,633600.0
2012-04-09 09:30:00,21.98,21.98,21.8,21.86,616000.0,15.9557,15.9557,15.8251,15.8686,616000.0
2012-04-09 10:00:00,21.86,21.94,21.84,21.87,374000.0,15.8686,15.9267,15.8541,15.8759,374000.0
2012-04-09 10:30:00,21.86,21.88,21.83,21.85,327400.0,15.8686,15.8831,15.8469,15.8614,327400.0
2012-04-09 11:00:00,21.86,21.86,21.72,21.75,274000.0,15.8686,15.8686,15.767,15.7888,274000.0
2012-04-09 11:30:00,21.75,21.82,21.75,21.78,362800.0,15.7888,15.8396,15.7888,15.8106,362800.0
2012-04-09 12:00:00,21.77,21.84,21.77,21.82,110400.0,15.8033,15.8541,15.8033,15.8396,110400.0
2012-04-09 12:30:00,21.81,21.93,21.81,21.9,160800.0,15.8323,15.9194,15.8323,15.8977,160800.0
2012-04-09 13:00:00,21.9,21.91,21.85,21.85,181000.0,15.8977,15.9049,15.8614,15.8614,181000.0
2012-04-09 13:30:00,21.85,21.94,21.85,21.93,146200.0,15.8614,15.9267,15.8614,15.9194,146200.0
2012-04-09 14:00:00,21.93,21.93,21.88,21.92,244000.0,15.9194,15.9194,15.8831,15.9122,244000.0
2012-04-09 14:30:00,21.91,21.93,21.86,21.86,302400.0,15.9049,15.9194,15.8686,15.8686,302400.0
2012-04-09 15:00:00,21.87,21.9,21.82,21.83,408600.0,15.8759,15.8977,15.8396,15.8469,408600.0
2012-04-09 15:30:00,21.83,21.86,21.79,21.82,985600.0,15.8469,15.8686,15.8178,15.8396,985600.0
2012-04-10 09:30:00,21.68,21.88,21.56,21.81,728200.0,15.738,15.8831,15.6509,15.8323,728200.0
2012-04-10 10:00:00,21.81,21.81,21.43,21.52,844200.0,15.8323,15.8323,15.5565,15.6218,844200.0
2012-04-10 10:30:00,21.53,21.53,21.41,21.43,692200.0,15.6291,15.6291,15.542,15.5565,692200.0
2012-04-10 11:00:00,21.42,21.48,21.38,21.43,523200.0,15.5492,15.5928,15.5202,15.5565,523200.0
2012-04-10 11:30:00,21.43,21.44,21.05,21.16,1082400.0,15.5565,15.5637,15.2806,15.3605,1082400.0
2012-04-10 12:00:00,21.15,21.21,21.06,21.1,812600.0,15.3532,15.3968,15.2879,15.3169,812600.0
2012-04-10 12:30:00,21.11,21.13,21.04,21.09,687600.0,15.3242,15.3387,15.2734,15.3097,687600.0
2012-04-10 13:00:00,21.08,21.11,21.03,21.09,419600.0,15.3024,15.3242,15.2661,15.3097,419600.0
2012-04-10 13:30:00,21.09,21.11,21.02,21.08,470200.0,15.3097,15.3242,15.2589,15.3024,470200.0
2012-04-10 14:00:00,21.08,21.14,21.05,21.12,648600.0,15.3024,15.346,15.2806,15.3314,648600.0
2012-04-10 14:30:00,21.13,21.14,21.05,21.13,736600.0,15.3387,15.346,15.2806,15.3387,736600.0
2012-04-10 15:00:00,21.14,21.14,21.06,21.1,624200.0,15.346,15.346,15.2879,15.3169,624200.0
2012-04-10 15:30:00,21.09,21.16,21.08,21.11,1469000.0,15.3097,15.3605,15.3024,15.3242,1469000.0
2012-04-11 09:30:00,21.44,21.46,21.25,21.28,785400.0,15.5637,15.5783,15.4258,15.4476,785400.0
2012-04-11 10:00:00,21.28,21.36,21.28,21.31,526200.0,15.4476,15.5057,15.4476,15.4694,526200.0
2012-04-11 10:30:00,21.31,21.38,21.29,21.36,518600.0,15.4694,15.5202,15.4549,15.5057,518600.0
2012-04-11 11:00:00,21.36,21.39,21.25,21.38,516000.0,15.5057,15.5274,15.4258,15.5202,516000.0
2012-04-11 11:30:00,21.37,21.4,21.36,21.36,348000.0,15.5129,15.5347,15.5057,15.5057,348000.0
2012-04-11 12:00:00,21.36,21.39,21.34,21.36,362000.0,15.5057,15.5274,15.4912,15.5057,362000.0
2012-04-11 12:30:00,21.36,21.52,21.36,21.52,797600.0,15.5057,15.6218,15.5057,15.6218,797600.0
2012-04-11 13:00:00,21.52,21.55,21.49,21.52,200800.0,15.6218,15.6436,15.6,15.6218,200800.0
2012-04-11 13:30:00,21.52,21.59,21.5,21.58,257800.0,15.6218,15.6726,15.6073,15.6654,257800.0
2012-04-11 14:00:00,21.58,21.58,21.54,21.57,490200.0,15.6654,15.6654,15.6363,15.6581,490200.0
2012-04-11 14:30:00,21.56,21.57,21.5,21.52,327000.0,15.6509,15.6581,15.6073,15.6218,327000.0
2012-04-11 15:00:00,21.52,21.54,21.45,21.49,317600.0,15.6218,15.6363,15.571,15.6,317600.0
2012-04-11 15:30:00,21.49,21.53,21.45,21.53,1191000.0,15.6,15.6291,15.571,15.6291,1191000.0
2012-04-12 09:30:00,21.55,21.79,21.55,21.71,1291400.0,15.6436,15.8178,15.6436,15.7597,1291400.0
2012-04-12 10:00:00,21.71,21.74,21.56,21.6,957000.0,15.7597,15.7815,15.6509,15.6799,957000.0
2012-04-12 10:30:00,21.6,21.8,21.59,21.78,300200.0,15.6799,15.8251,15.6726,15.8106,300200.0
2012-04-12 11:00:00,21.78,21.85,21.78,21.83,314200.0,15.8106,15.8614,15.8106,15.8469,314200.0
2012-04-12 11:30:00,21.83,21.85,21.77,21.81,890000.0,15.8469,15.8614,15.8033,15.8323,890000.0
2012-04-12 12:00:00,21.81,21.87,21.8,21.86,186600.0,15.8323,15.8759,15.8251,15.8686,186600.0
2012-04-12 12:30:00,21.86,21.92,21.86,21.91,234800.0,15.8686,15.9122,15.8686,15.9049,234800.0
2012-04-12 13:00:00,21.91,21.92,21.89,21.9,497200.0,15.9049,15.9122,15.8904,15.8977,497200.0
2012-04-12 13:30:00,21.9,21.9,21.84,21.86,181600.0,15.8977,15.8977,15.8541,15.8686,181600.0
2012-04-12 14:00:00,21.86,21.96,21.86,21.95,214000.0,15.8686,15.9412,15.8686,15.934,214000.0
2012-04-12 14:30:00,21.95,22.06,21.93,22.02,527600.0,15.934,16.0138,15.9194,15.9848,527600.0
2012-04-12 15:00:00,22.03,22.04,21.97,22.01,376200.0,15.992,15.9993,15.9485,15.9775,376200.0
2012-04-12 15:30:00,22.01,22.12,22.0,22.11,1464400.0,15.9775,16.0574,15.9703,16.0501,1464400.0
2012-04-13 09:30:00,22.08,22.11,21.82,21.82,453600.0,16.0283,16.0501,15.8396,15.8396,453600.0
2012-04-13 10:00:00,21.82,21.88,21.68,21.72,509600.0,15.8396,15.8831,15.738,15.767,509600.0
2012-04-13 10:30:00,21.72,21.72,21.52,21.56,1016200.0,15.767,15.767,15.6218,15.6509,1016200.0
2012-04-13 11:00:00,21.57,21.6,21.46,21.55,558000.0,15.6581,15.6799,15.5783,15.6436,558000.0
2012-04-13 11:30:00,21.55,21.68,21.54,21.64,303400.0,15.6436,15.738,15.6363,15.7089,303400.0
2012-04-13 12:00:00,21.64,21.65,21.5,21.5,340200.0,15.7089,15.7162,15.6073,15.6073,340200.0
2012-04-13 12:30:00,21.5,21.61,21.49,21.61,205400.0,15.6073,15.6871,15.6,15.6871,205400.0
2012-04-13 13:00:00,21.6,21.66,21.58,21.64,231400.0,15.6799,15.7234,15.6654,15.7089,231400.0
2012-04-13 13:30:00,21.64,21.73,21.61,21.71,429600.0,15.7089,15.7743,15.6871,15.7597,429600.0
2012-04-13 14:00:00,21.71,21.73,21.61,21.65,260800.0,15.7597,15.7743,15.6871,15.7162,260800.0
2012-04-13 14:30:00,21.64,21.67,21.62,21.64,251400.0,15.7089,15.7307,15.6944,15.7089,251400.0
2012-04-13 15:00:00,21.64,21.66,21.56,21.57,268200.0,15.7089,15.7234,15.6509,15.6581,268200.0
2012-04-13 15:30:00,21.57,21.6,21.43,21.44,1316600.0,15.6581,15.6799,15.5565,15.5637,1316600.0
2012-04-16 09:30:00,21.43,21.66,21.43,21.46,464800.0,15.5565,15.7234,15.5565,15.5783,464800.0
2012-04-16 10:00:00,21.46,21.47,21.29,21.34,500600.0,15.5783,15.5855,15.4549,15.4912,500600.0
2012-04-16 10:30:00,21.33,21.36,21.23,21.28,479800.0,15.4839,15.5057,15.4113,15.4476,479800.0
2012-04-16 11:00:00,21.28,21.4,21.27,21.33,294400.0,15.4476,15.5347,15.4403,15.4839,294400.0
2012-04-16 11:30:00,21.34,21.34,21.27,21.27,369800.0,15.4912,15.4912,15.4403,15.4403,369800.0
2012-04-16 12:00:00,21.26,21.36,21.25,21.34,218800.0,15.4331,15.5057,15.4258,15.4912,218800.0
2012-04-16 12:30:00,21.33,21.43,21.29,21.43,147800.0,15.4839,15.5565,15.4549,15.5565,147800.0
2012-04-16 13:00:00,21.43,21.44,21.38,21.42,178800.0,15.5565,15.5637,15.5202,15.5492,178800.0
2012-04-16 13:30:00,21.42,21.54,21.4,21.53,185600.0,15.5492,15.6363,15.5347,15.6291,185600.0
2012-04-16 14:00:00,21.52,21.54,21.44,21.45,267400.0,15.6218,15.6363,15.5637,15.571,267400.0
2012-04-16 14:30:00,21.45,21.53,21.43,21.45,237200.0,15.571,15.6291,15.5565,15.571,237200.0
2012-04-16 15:00:00,21.44,21.47,21.41,21.45,357200.0,15.5637,15.5855,15.542,15.571,357200.0
2012-04-16 15:30:00,21.45,21.48,21.39,21.41,916400.0,15.571,15.5928,15.5274,15.542,916400.0
2012-04-17 09:30:00,21.65,21.7,21.38,21.43,635600.0,15.7162,15.7525,15.5202,15.5565,635600.0
2012-04-17 10:00:00,21.43,21.59,21.38,21.58,519000.0,15.5565,15.6726,15.5202,15.6654,519000.0
2012-04-17 10:30:00,21.59,21.63,21.53,21.61,687200.0,15.6726,15.7017,15.6291,15.6871,687200.0
2012-04-17 11:00:00,21.61,21.7,21.6,21.6,374000.0,15.6871,15.7525,15.6799,15.6799,374000.0
2012-04-17 11:30:00,21.61,21.72,21.58,21.72,302000.0,15.6871,15.767,15.6654,15.767,302000.0
2012-04-17 12:00:00,21.72,21.81,21.72,21.81,275400.0,15.767,15.8323,15.767,15.8323,275400.0
2012-04-17 12:30:00,21.81,21.83,21.78,21.8,157200.0,15.8323,15.8469,15.8106,15.8251,157200.0
2012-04-17 13:00:00,21.8,21.81,21.79,21.81,108800.0,15.8251,15.8323,15.8178,15.8323,108800.0
2012-04-17 13:30:00,21.81,21.86,21.8,21.85,199200.0,15.8323,15.8686,15.8251,15.8614,199200.0
2012-04-17 14:00:00,21.85,21.9,21.85,21.9,608200.0,15.8614,15.8977,15.8614,15.8977,608200.0
2012-04-17 14:30:00,21.9,21.93,21.82,21.85,384000.0,15.8977,15.9194,15.8396,15.8614,384000.0
2012-04-17 15:00:00,21.85,21.86,21.82,21.86,294800.0,15.8614,15.8686,15.8396,15.8686,294800.0
2012-04-17 15:30:00,21.86,21.89,21.82,21.84,925800.0,15.8686,15.8904,15.8396,15.8541,925800.0
2012-04-18 09:30:00,21.73,21.73,21.5,21.6,402000.0,15.7743,15.7743,15.6073,15.6799,402000.0
2012-04-18 10:00:00,21.6,21.61,21.44,21.48,558600.0,15.6799,15.6871,15.5637,15.5928,558600.0
2012-04-18 10:30:00,21.48,21.58,21.43,21.48,558400.0,15.5928,15.6654,15.5565,15.5928,558400.0
2012-04-18 11:00:00,21.48,21.52,21.42,21.5,303400.0,15.5928,15.6218,15.5492,15.6073,303400.0
2012-04-18 11:30:00,21.5,21.52,21.42,21.46,488800.0,15.6073,15.6218,15.5492,15.5783,488800.0
2012-04-18 12:00:00,21.46,21.47,21.4,21.4,256200.0,15.5783,15.5855,15.5347,15.5347,256200.0
2012-04-18 12:30:00,21.4,21.43,21.36,21.36,228600.0,15.5347,15.5565,15.5057,15.5057,228600.0
2012-04-18 13:00:00,21.36,21.44,21.35,21.4,548600.0,15.5057,15.5637,15.4984,15.5347,548600.0
2012-04-18 13:30:00,21.4,21.41,21.34,21.36,217400.0,15.5347,15.542,15.4912,15.5057,217400.0
2012-04-18 14:00:00,21.36,21.4,21.33,21.36,448400.0,15.5057,15.5347,15.4839,15.5057,448400.0
2012-04-18 14:30:00,21.36,21.42,21.36,21.42,259800.0,15.5057,15.5492,15.5057,15.5492,259800.0
2012-04-18 15:00:00,21.42,21.47,21.4,21.41,330000.0,15.5492,15.5855,15.5347,15.542,330000.0
2012-04-18 15:30:00,21.41,21.46,21.41,21.41,836200.0,15.542,15.5783,15.542,15.542,836200.0
2012-04-19 09:30:00,21.44,21.5,21.16,21.36,1047600.0,15.5637,15.6073,15.3605,15.5057,1047600.0
2012-04-19 10:00:00,21.36,21.36,21.1,21.13,730000.0,15.5057,15.5057,15.3169,15.3387,730000.0
2012-04-19 10:30:00,21.13,21.34,21.13,21.28,458200.0,15.3387,15.4912,15.3387,15.4476,458200.0
2012-04-19 11:00:00,21.29,21.34,21.23,21.23,361400.0,15.4549,15.4912,15.4113,15.4113,361400.0
2012-04-19 11:30:00,21.23,21.27,21.15,21.22,352200.0,15.4113,15.4403,15.3532,15.404,352200.0
2012-04-19 12:00:00,21.22,21.23,21.14,21.17,550400.0,15.404,15.4113,15.346,15.3677,550400.0
2012-04-19 12:30:00,21.17,21.21,21.16,21.18,284800.0,15.3677,15.3968,15.3605,15.375,284800.0
2012-04-19 13:00:00,21.18,21.25,21.17,21.2,477000.0,15.375,15.4258,15.3677,15.3895,477000.0
2012-04-19 13:30:00,21.21,21.28,21.2,21.2,351800.0,15.3968,15.4476,15.3895,15.3895,351800.0
2012-04-19 14:00:00,21.2,21.24,21.16,21.16,523400.0,15.3895,15.4186,15.3605,15.3605,523400.0
2012-04-19 14:30:00,21.16,21.18,21.05,21.05,562200.0,15.3605,15.375,15.2806,15.2806,562200.0
2012-04-19 15:00:00,21.05,21.07,20.97,21.07,877000.0,15.2806,15.2952,15.2226,15.2952,877000.0
2012-04-19 15:30:00,21.06,21.2,21.05,21.15,1456400.0,15.2879,15.3895,15.2806,15.3532,1456400.0
2012-04-20 09:30:00,21.22,21.39,21.15,21.31,1511200.0,15.404,15.5274,15.3532,15.4694,1511200.0
2012-04-20 10:00:00,21.32,21.33,21.24,21.29,533000.0,15.4766,15.4839,15.4186,15.4549,533000.0
2012-04-20 10:30:00,21.29,21.35,21.22,21.24,473600.0,15.4549,15.4984,15.404,15.4186,473600.0
2012-04-20 11:00:00,21.25,21.25,21.05,21.11,1138000.0,15.4258,15.4258,15.2806,15.3242,1138000.0
2012-04-20 11:30:00,21.11,21.14,21.1,21.12,426400.0,15.3242,15.346,15.3169,15.3314,426400.0
2012-04-20 12:00:00,21.12,21.13,21.11,21.11,377800.0,15.3314,15.3387,15.3242,15.3242,377800.0
2012-04-20 12:30:00,21.11,21.13,21.06,21.06,472600.0,15.3242,15.3387,15.2879,15.2879,472600.0
2012-04-20 13:00:00,21.06,21.11,21.04,21.08,421800.0,15.2879,15.3242,15.2734,15.3024,421800.0
2012-04-20 13:30:00,21.08,21.11,21.04,21.05,486600.0,15.3024,15.3242,15.2734,15.2806,486600.0
2012-04-20 14:00:00,21.04,21.05,20.98,21.0,305000.0,15.2734,15.2806,15.2298,15.2443,305000.0
2012-04-20 14:30:00,21.0,21.0,20.93,20.95,246800.0,15.2443,15.2443,15.1935,15.208,246800.0
2012-04-20 15:00:00,20.95,20.96,20.83,20.83,619600.0,15.208,15.2153,15.1209,15.1209,619600.0
2012-04-20 15:30:00,20.83,20.86,20.8,20.82,1753600.0,15.1209,15.1427,15.0992,15.1137,1753600.0
2012-04-23 09:30:00,20.5,20.54,20.26,20.34,1713200.0,14.8814,14.9104,14.7072,14.7652,1713200.0
2012-04-23 10:00:00,20.33,20.42,20.27,20.41,1817200.0,14.758,14.8233,14.7144,14.816,1817200.0
2012-04-23 10:30:00,20.4,20.49,20.38,20.48,1705400.0,14.8088,14.8741,14.7943,14.8669,1705400.0
2012-04-23 11:00:00,20.48,20.67,20.48,20.63,1550400.0,14.8669,15.0048,14.8669,14.9757,1550400.0
2012-04-23 11:30:00,20.63,20.68,20.6,20.64,731200.0,14.9757,15.012,14.954,14.983,731200.0
2012-04-23 12:00:00,20.64,20.7,20.64,20.7,566000.0,14.983,15.0266,14.983,15.0266,566000.0
2012-04-23 12:30:00,20.7,20.72,20.63,20.66,636800.0,15.0266,15.0411,14.9757,14.9975,636800.0
2012-04-23 13:00:00,20.65,20.66,20.6,20.63,382400.0,14.9903,14.9975,14.954,14.9757,382400.0
2012-04-23 13:30:00,20.63,20.63,20.53,20.56,476200.0,14.9757,14.9757,14.9032,14.9249,476200.0
2012-04-23 14:00:00,20.56,20.61,20.54,20.58,701200.0,14.9249,14.9612,14.9104,14.9395,701200.0
2012-04-23 14:30:00,20.59,20.65,20.58,20.64,863200.0,14.9467,14.9903,14.9395,14.983,863200.0
2012-04-23 15:00:00,20.64,20.71,20.64,20.7,764400.0,14.983,15.0338,14.983,15.0266,764400.0
2012-04-23 15:30:00,20.7,20.75,20.67,20.68,1606200.0,15.0266,15.0629,15.0048,15.012,1606200.0
2012-04-24 09:30:00,20.81,21.1,20.73,20.99,845400.0,15.1064,15.3169,15.0483,15.2371,845400.0
2012-04-24 10:00:00,20.99,21.2,20.99,21.18,843200.0,15.2371,15.3895,15.2371,15.375,843200.0
2012-04-24 10:30:00,21.18,21.28,21.16,21.24,775200.0,15.375,15.4476,15.3605,15.4186,775200.0
2012-04-24 11:00:00,21.24,21.27,21.04,21.07,993200.0,15.4186,15.4403,15.2734,15.2952,993200.0
2012-04-24 11:30:00,21.08,21.12,21.0,21.12,544200.0,15.3024,15.3314,15.2443,15.3314,544200.0
2012-04-24 12:00:00,21.12,21.12,21.03,21.09,456600.0,15.3314,15.3314,15.2661,15.3097,456600.0
2012-04-24 12:30:00,21.09,21.11,21.01,21.02,325800.0,15.3097,15.3242,15.2516,15.2589,325800.0
2012-04-24 13:00:00,21.02,21.07,21.02,21.02,255800.0,15.2589,15.2952,15.2589,15.2589,255800.0
2012-04-24 13:30:00,21.03,21.08,21.01,21.07,553600.0,15.2661,15.3024,15.2516,15.2952,553600.0
2012-04-24 14:00:00,21.07,21.13,21.05,21.1,573200.0,15.2952,15.3387,15.2806,15.3169,573200.0
2012-04-24 14:30:00,21.1,21.14,21.08,21.09,600400.0,15.3169,15.346,15.3024,15.3097,600400.0
2012-04-24 15:00:00,21.09,21.11,21.0,21.03,714200.0,15.3097,15.3242,15.2443,15.2661,714200.0
2012-04-24 15:30:00,21.03,21.05,20.95,21.02,1688000.0,15.2661,15.2806,15.208,15.2589,1688000.0
2012-04-25 09:30:00,22.13,22.85,22.01,22.55,3538600.0,16.0646,16.5873,15.9775,16.3695,3538600.0
2012-04-25 10:00:00,22.54,22.54,22.27,22.35,2385800.0,16.3623,16.3623,16.1663,16.2243,2385800.0
2012-04-25 10:30:00,22.34,22.49,22.33,22.38,1235200.0,16.2171,16.326,16.2098,16.2461,1235200.0
2012-04-25 11:00:00,22.38,22.42,22.2,22.32,1274400.0,16.2461,16.2751,16.1154,16.2026,1274400.0
2012-04-25 11:30:00,22.32,22.33,22.11,22.25,802600.0,16.2026,16.2098,16.0501,16.1517,802600.0
2012-04-25 12:00:00,22.25,22.4,22.25,22.36,726600.0,16.1517,16.2606,16.1517,16.2316,726600.0
2012-04-25 12:30:00,22.36,22.39,22.25,22.33,559600.0,16.2316,16.2534,16.1517,16.2098,559600.0
2012-04-25 13:00:00,22.33,22.48,22.31,22.47,523400.0,16.2098,16.3187,16.1953,16.3114,523400.0
2012-04-25 13:30:00,22.46,22.61,22.46,22.53,699800.0,16.3042,16.4131,16.3042,16.355,699800.0
2012-04-25 14:00:00,22.53,22.69,22.46,22.66,984400.0,16.355,16.4711,16.3042,16.4494,984400.0
2012-04-25 14:30:00,22.66,22.67,22.54,22.61,906800.0,16.4494,16.4566,16.3623,16.4131,906800.0
2012-04-25 15:00:00,22.61,22.75,22.61,22.7,1131600.0,16.4131,16.5147,16.4131,16.4784,1131600.0
2012-04-25 15:30:00,22.7,22.72,22.63,22.64,2416600.0,16.4784,16.4929,16.4276,16.4348,2416600.0
2012-04-26 09:30:00,22.58,22.6,22.33,22.43,1028200.0,16.3913,16.4058,16.2098,16.2824,1028200.0
2012-04-26 10:00:00,22.41,22.44,22.26,22.27,840800.0,16.2679,16.2897,16.159,16.1663,840800.0
2012-04-26 10:30:00,22.26,22.41,22.16,22.33,1048600.0,16.159,16.2679,16.0864,16.2098,1048600.0
2012-04-26 11:00:00,22.34,22.4,22.28,22.38,554400.0,16.2171,16.2606,16.1735,16.2461,554400.0
2012-04-26 11:30:00,22.38,22.5,22.34,22.46,581200.0,16.2461,16.3332,16.2171,16.3042,581200.0
2012-04-26 12:00:00,22.46,22.46,22.35,22.36,293400.0,16.3042,16.3042,16.2243,16.2316,293400.0
2012-04-26 12:30:00,22.36,22.42,22.34,22.4,300600.0,16.2316,16.2751,16.2171,16.2606,300600.0
2012-04-26 13:00:00,22.4,22.41,22.36,22.36,287000.0,16.2606,16.2679,16.2316,16.2316,287000.0
2012-04-26 13:30:00,22.36,22.49,22.36,22.43,495600.0,16.2316,16.326,16.2316,16.2824,495600.0
2012-04-26 14:00:00,22.43,22.53,22.42,22.52,507600.0,16.2824,16.355,16.2751,16.3477,507600.0
2012-04-26 14:30:00,22.52,22.57,22.46,22.57,460800.0,16.3477,16.384,16.3042,16.384,460800.0
2012-04-26 15:00:00,22.56,22.63,22.54,22.6,612600.0,16.3768,16.4276,16.3623,16.4058,612600.0
2012-04-26 15:30:00,22.59,22.6,22.47,22.51,1478400.0,16.3986,16.4058,16.3114,16.3405,1478400.0
2012-04-27 09:30:00,22.61,22.71,22.4,22.49,514400.0,16.4131,16.4857,16.2606,16.326,514400.0
2012-04-27 10:00:00,22.48,22.48,22.33,22.41,310800.0,16.3187,16.3187,16.2098,16.2679,310800.0
2012-04-27 10:30:00,22.41,22.49,22.33,22.49,323800.0,16.2679,16.326,16.2098,16.326,323800.0
2012-04-27 11:00:00,22.48,22.49,22.41,22.41,262000.0,16.3187,16.326,16.2679,16.2679,262000.0
2012-04-27 11:30:00,22.42,22.43,22.36,22.38,244000.0,16.2751,16.2824,16.2316,16.2461,244000.0
2012-04-27 12:00:00,22.38,22.39,22.32,22.33,175600.0,16.2461,16.2534,16.2026,16.2098,175600.0
2012-04-27 12:30:00,22.34,22.34,22.28,22.3,163600.0,16.2171,16.2171,16.1735,16.188,163600.0
2012-04-27 13:00:00,22.3,22.43,22.3,22.42,215600.0,16.188,16.2824,16.188,16.2751,215600.0
2012-04-27 13:30:00,22.43,22.5,22.42,22.48,258800.0,16.2824,16.3332,16.2751,16.3187,258800.0
2012-04-27 14:00:00,22.49,22.5,22.48,22.48,319000.0,16.326,16.3332,16.3187,16.3187,319000.0
2012-04-27 14:30:00,22.48,22.52,22.43,22.48,294200.0,16.3187,16.3477,16.2824,16.3187,294200.0
2012-04-27 15:00:00,22.49,22.56,22.48,22.55,448800.0,16.326,16.3768,16.3187,16.3695,448800.0
2012-04-27 15:30:00,22.55,22.61,22.54,22.58,1353000.0,16.3695,16.4131,16.3623,16.3913,1353000.0
2012-04-30 09:30:00,22.48,22.5,22.26,22.4,476000.0,16.3187,16.3332,16.159,16.2606,476000.0
2012-04-30 10:00:00,22.41,22.55,22.4,22.47,411400.0,16.2679,16.3695,16.2606,16.3114,411400.0
2012-04-30 10:30:00,22.48,22.53,22.45,22.53,397600.0,16.3187,16.355,16.2969,16.355,397600.0
2012-04-30 11:00:00,22.53,22.55,22.42,22.45,280800.0,16.355,16.3695,16.2751,16.2969,280800.0
2012-04-30 11:30:00,22.45,22.47,22.38,22.42,231800.0,16.2969,16.3114,16.2461,16.2751,231800.0
2012-04-30 12:00:00,22.43,22.45,22.39,22.41,140600.0,16.2824,16.2969,16.2534,16.2679,140600.0
2012-04-30 12:30:00,22.41,22.44,22.39,22.41,137400.0,16.2679,16.2897,16.2534,16.2679,137400.0
2012-04-30 13:00:00,22.41,22.46,22.4,22.45,175200.0,16.2679,16.3042,16.2606,16.2969,175200.0
2012-04-30 13:30:00,22.45,22.45,22.38,22.42,215800.0,16.2969,16.2969,16.2461,16.2751,215800.0
2012-04-30 14:00:00,22.42,22.45,22.36,22.39,294200.0,16.2751,16.2969,16.2316,16.2534,294200.0
2012-04-30 14:30:00,22.39,22.52,22.35,22.49,646200.0,16.2534,16.3477,16.2243,16.326,646200.0
2012-04-30 15:00:00,22.5,22.55,22.46,22.48,632600.0,16.3332,16.3695,16.3042,16.3187,632600.0
2012-04-30 15:30:00,22.48,22.53,22.47,22.52,1122000.0,16.3187,16.355,16.3114,16.3477,1122000.0
2012-05-01 09:30:00,22.49,22.61,22.43,22.5,400800.0,16.326,16.4131,16.2824,16.3332,400800.0
2012-05-01 10:00:00,22.5,22.86,22.5,22.82,683800.0,16.3332,16.5946,16.3332,16.5655,683800.0
2012-05-01 10:30:00,22.82,23.08,22.82,23.02,1019600.0,16.5655,16.7543,16.5655,16.7107,1019600.0
2012-05-01 11:00:00,23.01,23.02,22.95,23.0,995400.0,16.7034,16.7107,16.6599,16.6962,995400.0
2012-05-01 11:30:00,23.0,23.08,23.0,23.06,589200.0,16.6962,16.7543,16.6962,16.7397,589200.0
2012-05-01 12:00:00,23.06,23.07,23.0,23.01,373600.0,16.7397,16.747,16.6962,16.7034,373600.0
2012-05-01 12:30:00,23.01,23.03,23.0,23.03,239400.0,16.7034,16.718,16.6962,16.718,239400.0
2012-05-01 13:00:00,23.03,23.03,22.97,22.98,393600.0,16.718,16.718,16.6744,16.6817,393600.0
2012-05-01 13:30:00,22.99,22.99,22.86,22.92,542200.0,16.6889,16.6889,16.5946,16.6381,542200.0
2012-05-01 14:00:00,22.92,22.96,22.9,22.93,707800.0,16.6381,16.6671,16.6236,16.6454,707800.0
2012-05-01 14:30:00,22.92,23.0,22.91,22.93,544800.0,16.6381,16.6962,16.6308,16.6454,544800.0
2012-05-01 15:00:00,22.93,22.96,22.83,22.85,485400.0,16.6454,16.6671,16.5728,16.5873,485400.0
2012-05-01 15:30:00,22.86,22.86,22.75,22.76,1192600.0,16.5946,16.5946,16.5147,16.522,1192600.0
2012-05-02 09:30:00,22.7,22.7,22.42,22.43,770200.0,16.4784,16.4784,16.2751,16.2824,770200.0
2012-05-02 10:00:00,22.43,22.45,22.21,22.23,481400.0,16.2824,16.2969,16.1227,16.1372,481400.0
2012-05-02 10:30:00,22.22,22.47,22.21,22.4,264000.0,16.13,16.3114,16.1227,16.2606,264000.0
2012-05-02 11:00:00,22.39,22.41,22.27,22.36,212600.0,16.2534,16.2679,16.1663,16.2316,212600.0
2012-05-02 11:30:00,22.36,22.38,22.32,22.34,353600.0,16.2316,16.2461,16.2026,16.2171,353600.0
2012-05-02 12:00:00,22.34,22.45,22.33,22.43,318200.0,16.2171,16.2969,16.2098,16.2824,318200.0
2012-05-02 12:30:00,22.43,22.46,22.41,22.44,263800.0,16.2824,16.3042,16.2679,16.2897,263800.0
2012-05-02 13:00:00,22.44,22.51,22.42,22.48,490200.0,16.2897,16.3405,16.2751,16.3187,490200.0
2012-05-02 13:30:00,22.49,22.55,22.48,22.53,243600.0,16.326,16.3695,16.3187,16.355,243600.0
2012-05-02 14:00:00,22.53,22.58,22.52,22.57,278200.0,16.355,16.3913,16.3477,16.384,278200.0
2012-05-02 14:30:00,22.57,22.57,22.48,22.48,329600.0,16.384,16.384,16.3187,16.3187,329600.0
2012-05-02 15:00:00,22.49,22.53,22.45,22.52,538200.0,16.326,16.355,16.2969,16.3477,538200.0
2012-05-02 15:30:00,22.52,22.55,22.48,22.5,998800.0,16.3477,16.3695,16.3187,16.3332,998800.0
2012-05-03 09:30:00,22.5,22.65,22.35,22.39,357600.0,16.3332,16.4421,16.2243,16.2534,357600.0
2012-05-03 10:00:00,22.37,22.37,22.17,22.18,825000.0,16.2388,16.2388,16.0937,16.1009,825000.0
2012-05-03 10:30:00,22.18,22.41,22.16,22.41,531800.0,16.1009,16.2679,16.0864,16.2679,531800.0
2012-05-03 11:00:00,22.41,22.47,22.36,22.45,323200.0,16.2679,16.3114,16.2316,16.2969,323200.0
2012-05-03 11:30:00,22.44,22.46,22.29,22.32,432000.0,16.2897,16.3042,16.1808,16.2026,432000.0
2012-05-03 12:00:00,22.32,22.42,22.31,22.41,302200.0,16.2026,16.2751,16.1953,16.2679,302200.0
2012-05-03 12:30:00,22.4,22.43,22.36,22.36,374400.0,16.2606,16.2824,16.2316,16.2316,374400.0
2012-05-03 13:00:00,22.36,22.4,22.32,22.33,391400.0,16.2316,16.2606,16.2026,16.2098,391400.0
2012-05-03 13:30:00,22.33,22.33,22.18,22.2,320400.0,16.2098,16.2098,16.1009,16.1154,320400.0
2012-05-03 14:00:00,22.18,22.22,22.15,22.2,369400.0,16.1009,16.13,16.0791,16.1154,369400.0
2012-05-03 14:30:00,22.19,22.21,22.15,22.18,571800.0,16.1082,16.1227,16.0791,16.1009,571800.0
2012-05-03 15:00:00,22.18,22.29,22.18,22.25,670800.0,16.1009,16.1808,16.1009,16.1517,670800.0
2012-05-03 15:30:00,22.25,22.28,22.16,22.17,1475200.0,16.1517,16.1735,16.0864,16.0937,1475200.0
2012-05-04 09:30:00,22.04,22.09,21.74,21.75,691400.0,15.9993,16.0356,15.7815,15.7888,691400.0
2012-05-04 10:00:00,21.76,21.77,21.68,21.77,551600.0,15.796,15.8033,15.738,15.8033,551600.0
2012-05-04 10:30:00,21.76,21.76,21.57,21.66,679000.0,15.796,15.796,15.6581,15.7234,679000.0
2012-05-04 11:00:00,21.66,21.7,21.59,21.59,604200.0,15.7234,15.7525,15.6726,15.6726,604200.0
2012-05-04 11:30:00,21.6,21.61,21.57,21.57,246800.0,15.6799,15.6871,15.6581,15.6581,246800.0
2012-05-04 12:00:00,21.58,21.68,21.56,21.66,276800.0,15.6654,15.738,15.6509,15.7234,276800.0
2012-05-04 12:30:00,21.65,21.69,21.63,21.66,333000.0,15.7162,15.7452,15.7017,15.7234,333000.0
2012-05-04 13:00:00,21.66,21.78,21.66,21.75,402600.0,15.7234,15.8106,15.7234,15.7888,402600.0
2012-05-04 13:30:00,21.74,21.8,21.74,21.78,379200.0,15.7815,15.8251,15.7815,15.8106,379200.0
2012-05-04 14:00:00,21.78,21.8,21.75,21.77,279200.0,15.8106,15.8251,15.7888,15.8033,279200.0
2012-05-04 14:30:00,21.77,21.78,21.68,21.73,275600.0,15.8033,15.8106,15.738,15.7743,275600.0
2012-05-04 15:00:00,21.73,21.75,21.68,21.7,455800.0,15.7743,15.7888,15.738,15.7525,455800.0
2012-05-04 15:30:00,21.7,21.84,21.69,21.73,1220000.0,15.7525,15.8541,15.7452,15.7743,1220000.0
2012-05-07 09:30:00,21.65,21.86,21.61,21.65,433800.0,15.7162,15.8686,15.6871,15.7162,433800.0
2012-05-07 10:00:00,21.65,21.71,21.55,21.56,557000.0,15.7162,15.7597,15.6436,15.6509,557000.0
2012-05-07 10:30:00,21.57,21.57,21.5,21.54,636200.0,15.6581,15.6581,15.6073,15.6363,636200.0
2012-05-07 11:00:00,21.54,21.66,21.54,21.61,319400.0,15.6363,15.7234,15.6363,15.6871,319400.0
2012-05-07 11:30:00,21.61,21.71,21.61,21.71,333400.0,15.6871,15.7597,15.6871,15.7597,333400.0
2012-05-07 12:00:00,21.71,21.75,21.7,21.74,367800.0,15.7597,15.7888,15.7525,15.7815,367800.0
2012-05-07 12:30:00,21.74,21.81,21.74,21.77,197600.0,15.7815,15.8323,15.7815,15.8033,197600.0
2012-05-07 13:00:00,21.78,21.83,21.75,21.78,279800.0,15.8106,15.8469,15.7888,15.8106,279800.0
2012-05-07 13:30:00,21.77,21.86,21.75,21.83,257400.0,15.8033,15.8686,15.7888,15.8469,257400.0
2012-05-07 14:00:00,21.83,21.84,21.8,21.84,241400.0,15.8469,15.8541,15.8251,15.8541,241400.0
2012-05-07 14:30:00,21.84,21.9,21.79,21.89,264200.0,15.8541,15.8977,15.8178,15.8904,264200.0
2012-05-07 15:00:00,21.89,21.89,21.8,21.88,608600.0,15.8904,15.8904,15.8251,15.8831,608600.0
2012-05-07 15:30:00,21.88,21.9,21.8,21.86,1360400.0,15.8831,15.8977,15.8251,15.8686,1360400.0
2012-05-08 09:30:00,21.63,21.81,21.57,21.71,331400.0,15.7017,15.8323,15.6581,15.7597,331400.0
2012-05-08 10:00:00,21.7,21.71,21.56,21.57,208800.0,15.7525,15.7597,15.6509,15.6581,208800.0
2012-05-08 10:30:00,21.57,21.58,21.46,21.52,708200.0,15.6581,15.6654,15.5783,15.6218,708200.0
2012-05-08 11:00:00,21.52,21.54,21.4,21.46,485200.0,15.6218,15.6363,15.5347,15.5783,485200.0
2012-05-08 11:30:00,21.45,21.54,21.43,21.52,354200.0,15.571,15.6363,15.5565,15.6218,354200.0
2012-05-08 12:00:00,21.52,21.55,21.47,21.52,379800.0,15.6218,15.6436,15.5855,15.6218,379800.0
2012-05-08 12:30:00,21.51,21.52,21.47,21.49,148400.0,15.6146,15.6218,15.5855,15.6,148400.0
2012-05-08 13:00:00,21.48,21.59,21.48,21.58,137600.0,15.5928,15.6726,15.5928,15.6654,137600.0
2012-05-08 13:30:00,21.58,21.63,21.56,21.6,410400.0,15.6654,15.7017,15.6509,15.6799,410400.0
2012-05-08 14:00:00,21.61,21.63,21.53,21.57,210200.0,15.6871,15.7017,15.6291,15.6581,210200.0
2012-05-08 14:30:00,21.58,21.64,21.57,21.6,217600.0,15.6654,15.7089,15.6581,15.6799,217600.0
2012-05-08 15:00:00,21.6,21.78,21.59,21.75,791400.0,15.6799,15.8106,15.6726,15.7888,791400.0
2012-05-08 15:30:00,21.75,21.85,21.72,21.8,1179400.0,15.7888,15.8614,15.767,15.8251,1179400.0
2012-05-09 09:30:00,21.45,21.55,21.24,21.35,381600.0,15.571,15.6436,15.4186,15.4984,381600.0
2012-05-09 10:00:00,21.35,21.46,21.21,21.22,358200.0,15.4984,15.5783,15.3968,15.404,358200.0
2012-05-09 10:30:00,21.23,21.41,21.21,21.27,352000.0,15.4113,15.542,15.3968,15.4403,352000.0
2012-05-09 11:00:00,21.28,21.55,21.24,21.54,319200.0,15.4476,15.6436,15.4186,15.6363,319200.0
2012-05-09 11:30:00,21.54,21.61,21.43,21.44,452600.0,15.6363,15.6871,15.5565,15.5637,452600.0
2012-05-09 12:00:00,21.44,21.5,21.4,21.46,277800.0,15.5637,15.6073,15.5347,15.5783,277800.0
2012-05-09 12:30:00,21.45,21.47,21.36,21.47,179200.0,15.571,15.5855,15.5057,15.5855,179200.0
2012-05-09 13:00:00,21.47,21.56,21.43,21.53,482600.0,15.5855,15.6509,15.5565,15.6291,482600.0
2012-05-09 13:30:00,21.53,21.61,21.52,21.56,284200.0,15.6291,15.6871,15.6218,15.6509,284200.0
2012-05-09 14:00:00,21.55,21.63,21.52,21.62,408000.0,15.6436,15.7017,15.6218,15.6944,408000.0
2012-05-09 14:30:00,21.62,21.62,21.51,21.51,355200.0,15.6944,15.6944,15.6146,15.6146,355200.0
2012-05-09 15:00:00,21.51,21.55,21.46,21.48,496600.0,15.6146,15.6436,15.5783,15.5928,496600.0
2012-05-09 15:30:00,21.48,21.53,21.37,21.39,1372000.0,15.5928,15.6291,15.5129,15.5274,1372000.0
2012-05-10 09:30:00,21.68,21.87,21.66,21.73,414200.0,15.738,15.8759,15.7234,15.7743,414200.0
2012-05-10 10:00:00,21.73,21.78,21.7,21.74,290600.0,15.7743,15.8106,15.7525,15.7815,290600.0
2012-05-10 10:30:00,21.74,21.82,21.7,21.8,1155200.0,15.7815,15.8396,15.7525,15.8251,1155200.0
2012-05-10 11:00:00,21.81,21.83,21.71,21.73,296400.0,15.8323,15.8469,15.7597,15.7743,296400.0
2012-05-10 11:30:00,21.74,21.79,21.7,21.71,182000.0,15.7815,15.8178,15.7525,15.7597,182000.0
2012-05-10 12:00:00,21.72,21.73,21.63,21.71,187600.0,15.767,15.7743,15.7017,15.7597,187600.0
2012-05-10 12:30:00,21.71,21.76,21.67,21.75,426800.0,15.7597,15.796,15.7307,15.7888,426800.0
2012-05-10 13:00:00,21.75,21.75,21.68,21.72,176200.0,15.7888,15.7888,15.738,15.767,176200.0
2012-05-10 13:30:00,21.72,21.75,21.67,21.68,168600.0,15.767,15.7888,15.7307,15.738,168600.0
2012-05-10 14:00:00,21.68,21.73,21.68,21.73,257200.0,15.738,15.7743,15.738,15.7743,257200.0
2012-05-10 14:30:00,21.73,21.73,21.64,21.65,283000.0,15.7743,15.7743,15.7089,15.7162,283000.0
2012-05-10 15:00:00,21.65,21.68,21.61,21.63,405800.0,15.7162,15.738,15.6871,15.7017,405800.0
2012-05-10 15:30:00,21.63,21.64,21.48,21.56,1295600.0,15.7017,15.7089,15.5928,15.6509,1295600.0
2012-05-11 09:30:00,21.31,21.49,21.21,21.35,360600.0,15.4694,15.6,15.3968,15.4984,360600.0
2012-05-11 10:00:00,21.36,21.8,21.36,21.75,703400.0,15.5057,15.8251,15.5057,15.7888,703400.0
2012-05-11 10:30:00,21.75,21.95,21.74,21.82,475000.0,15.7888,15.934,15.7815,15.8396,475000.0
2012-05-11 11:00:00,21.82,21.97,21.78,21.93,532400.0,15.8396,15.9485,15.8106,15.9194,532400.0
2012-05-11 11:30:00,21.94,21.95,21.77,21.84,379400.0,15.9267,15.934,15.8033,15.8541,379400.0
2012-05-11 12:00:00,21.84,21.89,21.81,21.84,277000.0,15.8541,15.8904,15.8323,15.8541,277000.0
2012-05-11 12:30:00,21.84,21.86,21.81,21.84,174800.0,15.8541,15.8686,15.8323,15.8541,174800.0
2012-05-11 13:00:00,21.85,21.85,21.77,21.79,537200.0,15.8614,15.8614,15.8033,15.8178,537200.0
2012-05-11 13:30:00,21.79,21.84,21.74,21.8,278000.0,15.8178,15.8541,15.7815,15.8251,278000.0
2012-05-11 14:00:00,21.8,21.88,21.77,21.83,341800.0,15.8251,15.8831,15.8033,15.8469,341800.0
2012-05-11 14:30:00,21.83,21.84,21.79,21.8,312200.0,15.8469,15.8541,15.8178,15.8251,312200.0
2012-05-11 15:00:00,21.81,21.83,21.75,21.77,433600.0,15.8323,15.8469,15.7888,15.8033,433600.0
2012-05-11 15:30:00,21.77,21.78,21.66,21.68,880000.0,15.8033,15.8106,15.7234,15.738,880000.0
2012-05-14 09:30:00,21.22,21.35,21.15,21.31,553200.0,15.523,15.6181,15.4718,15.5888,553200.0
2012-05-14 10:00:00,21.28,21.29,21.15,21.21,429200.0,15.5669,15.5742,15.4718,15.5157,429200.0
2012-05-14 10:30:00,21.2,21.24,21.17,21.2,354800.0,15.5084,15.5376,15.4864,15.5084,354800.0
2012-05-14 11:00:00,21.2,21.34,21.18,21.3,415200.0,15.5084,15.6108,15.4937,15.5815,415200.0
2012-05-14 11:30:00,21.3,21.32,21.27,21.32,355000.0,15.5815,15.5962,15.5596,15.5962,355000.0
2012-05-14 12:00:00,21.31,21.36,21.29,21.35,242000.0,15.5888,15.6254,15.5742,15.6181,242000.0
2012-05-14 12:30:00,21.35,21.39,21.34,21.37,268400.0,15.6181,15.6474,15.6108,15.6327,268400.0
2012-05-14 13:00:00,21.38,21.41,21.36,21.39,326800.0,15.64,15.662,15.6254,15.6474,326800.0
2012-05-14 13:30:00,21.39,21.47,21.39,21.41,450400.0,15.6474,15.7059,15.6474,15.662,450400.0
2012-05-14 14:00:00,21.41,21.48,21.41,21.47,453200.0,15.662,15.7132,15.662,15.7059,453200.0
2012-05-14 14:30:00,21.47,21.5,21.31,21.34,458000.0,15.7059,15.7278,15.5888,15.6108,458000.0
2012-05-14 15:00:00,21.34,21.47,21.33,21.43,536800.0,15.6108,15.7059,15.6035,15.6766,536800.0
2012-05-14 15:30:00,21.42,21.45,21.36,21.37,1531200.0,15.6693,15.6913,15.6254,15.6327,1531200.0
2012-05-15 09:30:00,21.24,21.36,21.17,21.3,698400.0,15.5376,15.6254,15.4864,15.5815,698400.0
2012-05-15 10:00:00,21.31,21.47,21.3,21.43,310600.0,15.5888,15.7059,15.5815,15.6766,310600.0
2012-05-15 10:30:00,21.43,21.48,21.37,21.38,350800.0,15.6766,15.7132,15.6327,15.64,350800.0
2012-05-15 11:00:00,21.39,21.39,21.28,21.36,388000.0,15.6474,15.6474,15.5669,15.6254,388000.0
2012-05-15 11:30:00,21.36,21.54,21.36,21.52,492800.0,15.6254,15.7571,15.6254,15.7425,492800.0
2012-05-15 12:00:00,21.52,21.59,21.47,21.52,544600.0,15.7425,15.7937,15.7059,15.7425,544600.0
2012-05-15 12:30:00,21.5,21.54,21.44,21.46,225400.0,15.7278,15.7571,15.6839,15.6986,225400.0
2012-05-15 13:00:00,21.46,21.54,21.45,21.51,455800.0,15.6986,15.7571,15.6913,15.7351,455800.0
2012-05-15 13:30:00,21.51,21.51,21.4,21.43,349400.0,15.7351,15.7351,15.6547,15.6766,349400.0
2012-05-15 14:00:00,21.43,21.51,21.43,21.45,385200.0,15.6766,15.7351,15.6766,15.6913,385200.0
2012-05-15 14:30:00,21.45,21.47,21.39,21.4,446600.0,15.6913,15.7059,15.6474,15.6547,446600.0
2012-05-15 15:00:00,21.4,21.4,21.23,21.24,844000.0,15.6547,15.6547,15.5303,15.5376,844000.0
2012-05-15 15:30:00,21.24,21.38,21.23,21.29,1488600.0,15.5376,15.64,15.5303,15.5742,1488600.0
2012-05-16 09:30:00,21.54,21.74,21.43,21.45,1096200.0,15.7571,15.9034,15.6766,15.6913,1096200.0
2012-05-16 10:00:00,21.45,21.78,21.45,21.63,853000.0,15.6913,15.9327,15.6913,15.8229,853000.0
2012-05-16 10:30:00,21.62,21.63,21.33,21.34,492400.0,15.8156,15.8229,15.6035,15.6108,492400.0
2012-05-16 11:00:00,21.34,21.39,21.22,21.35,669200.0,15.6108,15.6474,15.523,15.6181,669200.0
2012-05-16 11:30:00,21.35,21.44,21.32,21.39,429600.0,15.6181,15.6839,15.5962,15.6474,429600.0
2012-05-16 12:00:00,21.38,21.38,21.2,21.23,198400.0,15.64,15.64,15.5084,15.5303,198400.0
2012-05-16 12:30:00,21.22,21.28,21.2,21.2,295800.0,15.523,15.5669,15.5084,15.5084,295800.0
2012-05-16 13:00:00,21.21,21.22,21.09,21.1,301000.0,15.5157,15.523,15.4279,15.4352,301000.0
2012-05-16 13:30:00,21.1,21.1,21.0,21.07,417800.0,15.4352,15.4352,15.3621,15.4133,417800.0
2012-05-16 14:00:00,21.07,21.16,20.97,21.02,386200.0,15.4133,15.4791,15.3401,15.3767,386200.0
2012-05-16 14:30:00,21.02,21.05,20.95,21.02,408800.0,15.3767,15.3986,15.3255,15.3767,408800.0
2012-05-16 15:00:00,21.02,21.03,20.84,20.84,543600.0,15.3767,15.384,15.245,15.245,543600.0
2012-05-16 15:30:00,20.84,20.91,20.8,20.81,1484800.0,15.245,15.2962,15.2158,15.2231,1484800.0
2012-05-17 09:30:00,20.59,20.69,20.34,20.39,1266400.0,15.0621,15.1353,14.8793,14.9158,1266400.0
2012-05-17 10:00:00,20.36,20.38,20.18,20.33,1323000.0,14.8939,14.9085,14.7622,14.8719,1323000.0
2012-05-17 10:30:00,20.33,20.53,20.26,20.53,1352600.0,14.8719,15.0183,14.8207,15.0183,1352600.0
2012-05-17 11:00:00,20.53,20.63,20.47,20.5,714400.0,15.0183,15.0914,14.9744,14.9963,714400.0
2012-05-17 11:30:00,20.5,20.52,20.34,20.41,497200.0,14.9963,15.0109,14.8793,14.9305,497200.0
2012-05-17 12:00:00,20.42,20.42,20.18,20.25,796000.0,14.9378,14.9378,14.7622,14.8134,796000.0
2012-05-17 12:30:00,20.25,20.29,20.18,20.27,756800.0,14.8134,14.8427,14.7622,14.8281,756800.0
2012-05-17 13:00:00,20.26,20.38,20.26,20.27,426200.0,14.8207,14.9085,14.8207,14.8281,426200.0
2012-05-17 13:30:00,20.27,20.27,20.11,20.17,600200.0,14.8281,14.8281,14.711,14.7549,600200.0
2012-05-17 14:00:00,20.17,20.17,19.99,20.0,1187200.0,14.7549,14.7549,14.6232,14.6305,1187200.0
2012-05-17 14:30:00,20.0,20.05,19.96,20.0,867600.0,14.6305,14.6671,14.6013,14.6305,867600.0
2012-05-17 15:00:00,20.0,20.02,19.95,19.97,1119800.0,14.6305,14.6452,14.594,14.6086,1119800.0
2012-05-17 15:30:00,19.98,19.98,19.83,19.91,2868800.0,14.6159,14.6159,14.5062,14.5647,2868800.0
2012-05-18 09:30:00,20.05,20.2,19.86,19.95,1579000.0,14.6671,14.7768,14.5281,14.594,1579000.0
2012-05-18 10:00:00,19.93,19.93,19.72,19.72,701200.0,14.5793,14.5793,14.4257,14.4257,701200.0
2012-05-18 10:30:00,19.72,19.88,19.65,19.82,811600.0,14.4257,14.5428,14.3745,14.4989,811600.0
2012-05-18 11:00:00,19.82,19.86,19.7,19.72,513000.0,14.4989,14.5281,14.4111,14.4257,513000.0
2012-05-18 11:30:00,19.72,19.78,19.65,19.66,379600.0,14.4257,14.4696,14.3745,14.3818,379600.0
2012-05-18 12:00:00,19.66,19.69,19.61,19.69,284400.0,14.3818,14.4038,14.3452,14.4038,284400.0
2012-05-18 12:30:00,19.68,19.73,19.65,19.7,383200.0,14.3965,14.433,14.3745,14.4111,383200.0
2012-05-18 13:00:00,19.7,19.75,19.68,19.68,308200.0,14.4111,14.4477,14.3965,14.3965,308200.0
2012-05-18 13:30:00,19.68,19.69,19.59,19.6,375200.0,14.3965,14.4038,14.3306,14.3379,375200.0
2012-05-18 14:00:00,19.6,19.6,19.5,19.53,687800.0,14.3379,14.3379,14.2648,14.2867,687800.0
2012-05-18 14:30:00,19.53,19.54,19.48,19.5,538600.0,14.2867,14.294,14.2501,14.2648,538600.0
2012-05-18 15:00:00,19.5,19.61,19.49,19.54,1052400.0,14.2648,14.3452,14.2575,14.294,1052400.0
2012-05-18 15:30:00,19.53,19.55,19.45,19.54,1730800.0,14.2867,14.3014,14.2282,14.294,1730800.0
2012-05-21 09:30:00,19.82,19.84,19.54,19.84,657800.0,14.4989,14.5135,14.294,14.5135,657800.0
2012-05-21 10:00:00,19.83,19.99,19.7,19.98,495800.0,14.5062,14.6232,14.4111,14.6159,495800.0
2012-05-21 10:30:00,19.99,20.08,19.96,20.04,394600.0,14.6232,14.6891,14.6013,14.6598,394600.0
2012-05-21 11:00:00,20.04,20.04,19.88,19.9,353600.0,14.6598,14.6598,14.5428,14.5574,353600.0
2012-05-21 11:30:00,19.91,19.93,19.88,19.91,319200.0,14.5647,14.5793,14.5428,14.5647,319200.0
2012-05-21 12:00:00,19.91,19.95,19.88,19.92,171200.0,14.5647,14.594,14.5428,14.572,171200.0
2012-05-21 12:30:00,19.93,19.95,19.86,19.86,222400.0,14.5793,14.594,14.5281,14.5281,222400.0
2012-05-21 13:00:00,19.86,19.9,19.81,19.88,259000.0,14.5281,14.5574,14.4916,14.5428,259000.0
2012-05-21 13:30:00,19.89,19.93,19.85,19.91,276200.0,14.5501,14.5793,14.5208,14.5647,276200.0
2012-05-21 14:00:00,19.91,19.92,19.77,19.78,549600.0,14.5647,14.572,14.4623,14.4696,549600.0
2012-05-21 14:30:00,19.78,19.85,19.77,19.83,494600.0,14.4696,14.5208,14.4623,14.5062,494600.0
2012-05-21 15:00:00,19.83,19.89,19.81,19.85,576200.0,14.5062,14.5501,14.4916,14.5208,576200.0
2012-05-21 15:30:00,19.85,19.88,19.79,19.87,1627800.0,14.5208,14.5428,14.4769,14.5354,1627800.0
2012-05-22 09:30:00,19.96,20.15,19.86,20.05,576800.0,14.6013,14.7403,14.5281,14.6671,576800.0
2012-05-22 10:00:00,20.04,20.25,20.04,20.24,619400.0,14.6598,14.8134,14.6598,14.8061,619400.0
2012-05-22 10:30:00,20.25,20.36,20.21,20.36,574200.0,14.8134,14.8939,14.7842,14.8939,574200.0
2012-05-22 11:00:00,20.35,20.39,20.32,20.35,463200.0,14.8866,14.9158,14.8646,14.8866,463200.0
2012-05-22 11:30:00,20.35,20.36,20.23,20.24,341200.0,14.8866,14.8939,14.7988,14.8061,341200.0
2012-05-22 12:00:00,20.24,20.25,20.13,20.23,352400.0,14.8061,14.8134,14.7256,14.7988,352400.0
2012-05-22 12:30:00,20.23,20.33,20.22,20.25,424600.0,14.7988,14.8719,14.7915,14.8134,424600.0
2012-05-22 13:00:00,20.25,20.31,20.19,20.19,267200.0,14.8134,14.8573,14.7695,14.7695,267200.0
2012-05-22 13:30:00,20.19,20.24,20.13,20.16,317000.0,14.7695,14.8061,14.7256,14.7476,317000.0
2012-05-22 14:00:00,20.16,20.29,20.15,20.25,311000.0,14.7476,14.8427,14.7403,14.8134,311000.0
2012-05-22 14:30:00,20.24,20.26,20.16,20.2,533200.0,14.8061,14.8207,14.7476,14.7768,533200.0
2012-05-22 15:00:00,20.2,20.22,20.05,20.05,606800.0,14.7768,14.7915,14.6671,14.6671,606800.0
2012-05-22 15:30:00,20.05,20.07,19.91,20.07,1762600.0,14.6671,14.6817,14.5647,14.6817,1762600.0
2012-05-23 09:30:00,19.88,19.92,19.71,19.77,573000.0,14.5428,14.572,14.4184,14.4623,573000.0
2012-05-23 10:00:00,19.78,19.83,19.6,19.61,601800.0,14.4696,14.5062,14.3379,14.3452,601800.0
2012-05-23 10:30:00,19.61,19.63,19.44,19.52,1109000.0,14.3452,14.3599,14.2209,14.2794,1109000.0
2012-05-23 11:00:00,19.51,19.67,19.49,19.64,500000.0,14.2721,14.3891,14.2575,14.3672,500000.0
2012-05-23 11:30:00,19.64,19.7,19.5,19.53,413200.0,14.3672,14.4111,14.2648,14.2867,413200.0
2012-05-23 12:00:00,19.53,19.58,19.46,19.47,328800.0,14.2867,14.3233,14.2355,14.2428,328800.0
2012-05-23 12:30:00,19.47,19.54,19.42,19.45,594400.0,14.2428,14.294,14.2063,14.2282,594400.0
2012-05-23 13:00:00,19.45,19.58,19.45,19.57,258600.0,14.2282,14.3233,14.2282,14.316,258600.0
2012-05-23 13:30:00,19.57,19.63,19.55,19.61,265400.0,14.316,14.3599,14.3014,14.3452,265400.0
2012-05-23 14:00:00,19.61,19.63,19.53,19.54,270200.0,14.3452,14.3599,14.2867,14.294,270200.0
2012-05-23 14:30:00,19.54,19.76,19.53,19.75,544400.0,14.294,14.455,14.2867,14.4477,544400.0
2012-05-23 15:00:00,19.75,19.86,19.7,19.83,580800.0,14.4477,14.5281,14.4111,14.5062,580800.0
2012-05-23 15:30:00,19.83,19.99,19.83,19.93,1587800.0,14.5062,14.6232,14.5062,14.5793,1587800.0
2012-05-24 09:30:00,20.06,20.07,19.71,19.75,614800.0,14.6744,14.6817,14.4184,14.4477,614800.0
2012-05-24 10:00:00,19.75,19.81,19.67,19.73,356000.0,14.4477,14.4916,14.3891,14.433,356000.0
2012-05-24 10:30:00,19.74,19.84,19.73,19.8,414600.0,14.4403,14.5135,14.433,14.4842,414600.0
2012-05-24 11:00:00,19.79,19.9,19.77,19.86,379400.0,14.4769,14.5574,14.4623,14.5281,379400.0
2012-05-24 11:30:00,19.85,19.86,19.77,19.81,339800.0,14.5208,14.5281,14.4623,14.4916,339800.0
2012-05-24 12:00:00,19.82,19.83,19.68,19.71,646400.0,14.4989,14.5062,14.3965,14.4184,646400.0
2012-05-24 12:30:00,19.72,19.72,19.63,19.71,460400.0,14.4257,14.4257,14.3599,14.4184,460400.0
2012-05-24 13:00:00,19.71,19.81,19.71,19.74,301600.0,14.4184,14.4916,14.4184,14.4403,301600.0
2012-05-24 13:30:00,19.74,19.77,19.64,19.64,216800.0,14.4403,14.4623,14.3672,14.3672,216800.0
2012-05-24 14:00:00,19.63,19.71,19.59,19.65,293000.0,14.3599,14.4184,14.3306,14.3745,293000.0
2012-05-24 14:30:00,19.66,19.7,19.64,19.66,257200.0,14.3818,14.4111,14.3672,14.3818,257200.0
2012-05-24 15:00:00,19.66,19.83,19.65,19.8,504600.0,14.3818,14.5062,14.3745,14.4842,504600.0
2012-05-24 15:30:00,19.8,19.84,19.77,19.84,977600.0,14.4842,14.5135,14.4623,14.5135,977600.0
2012-05-25 09:30:00,19.83,19.9,19.77,19.83,423000.0,14.5062,14.5574,14.4623,14.5062,423000.0
2012-05-25 10:00:00,19.82,19.86,19.77,19.83,259800.0,14.4989,14.5281,14.4623,14.5062,259800.0
2012-05-25 10:30:00,19.83,19.94,19.83,19.83,254800.0,14.5062,14.5866,14.5062,14.5062,254800.0
2012-05-25 11:00:00,19.83,19.92,19.83,19.85,530600.0,14.5062,14.572,14.5062,14.5208,530600.0
2012-05-25 11:30:00,19.85,19.86,19.8,19.86,173800.0,14.5208,14.5281,14.4842,14.5281,173800.0
2012-05-25 12:00:00,19.85,19.85,19.75,19.75,104400.0,14.5208,14.5208,14.4477,14.4477,104400.0
2012-05-25 12:30:00,19.76,19.79,19.75,19.75,138400.0,14.455,14.4769,14.4477,14.4477,138400.0
2012-05-25 13:00:00,19.75,19.76,19.73,19.73,91800.0,14.4477,14.455,14.433,14.433,91800.0
2012-05-25 13:30:00,19.74,19.75,19.61,19.61,387000.0,14.4403,14.4477,14.3452,14.3452,387000.0
2012-05-25 14:00:00,19.61,19.65,19.55,19.61,484200.0,14.3452,14.3745,14.3014,14.3452,484200.0
2012-05-25 14:30:00,19.61,19.64,19.55,19.59,318600.0,14.3452,14.3672,14.3014,14.3306,318600.0
2012-05-25 15:00:00,19.59,19.63,19.52,19.57,424800.0,14.3306,14.3599,14.2794,14.316,424800.0
2012-05-25 15:30:00,19.58,19.65,19.55,19.61,805800.0,14.3233,14.3745,14.3014,14.3452,805800.0
2012-05-29 09:30:00,19.83,20.02,19.78,19.9,401800.0,14.5062,14.6452,14.4696,14.5574,401800.0
2012-05-29 10:00:00,19.89,19.99,19.85,19.96,338800.0,14.5501,14.6232,14.5208,14.6013,338800.0
2012-05-29 10:30:00,19.96,20.0,19.93,20.0,260400.0,14.6013,14.6305,14.5793,14.6305,260400.0
2012-05-29 11:00:00,20.0,20.04,19.92,19.93,441200.0,14.6305,14.6598,14.572,14.5793,441200.0
2012-05-29 11:30:00,19.93,19.98,19.88,19.94,479600.0,14.5793,14.6159,14.5428,14.5866,479600.0
2012-05-29 12:00:00,19.94,19.95,19.85,19.9,252400.0,14.5866,14.594,14.5208,14.5574,252400.0
2012-05-29 12:30:00,19.9,19.93,19.86,19.9,396200.0,14.5574,14.5793,14.5281,14.5574,396200.0
2012-05-29 13:00:00,19.9,19.93,19.89,19.9,282800.0,14.5574,14.5793,14.5501,14.5574,282800.0
2012-05-29 13:30:00,19.9,19.97,19.86,19.96,375400.0,14.5574,14.6086,14.5281,14.6013,375400.0
2012-05-29 14:00:00,19.96,19.98,19.92,19.96,515200.0,14.6013,14.6159,14.572,14.6013,515200.0
2012-05-29 14:30:00,19.96,19.99,19.93,19.99,357800.0,14.6013,14.6232,14.5793,14.6232,357800.0
2012-05-29 15:00:00,19.99,20.03,19.96,20.02,448800.0,14.6232,14.6525,14.6013,14.6452,448800.0
2012-05-29 15:30:00,20.02,20.14,20.0,20.12,1314800.0,14.6452,14.733,14.6305,14.7183,1314800.0
2012-05-30 09:30:00,19.91,19.91,19.74,19.79,399200.0,14.5647,14.5647,14.4403,14.4769,399200.0
2012-05-30 10:00:00,19.78,19.8,19.61,19.78,607000.0,14.4696,14.4842,14.3452,14.4696,607000.0
2012-05-30 10:30:00,19.77,19.82,19.75,19.78,386800.0,14.4623,14.4989,14.4477,14.4696,386800.0
2012-05-30 11:00:00,19.78,19.89,19.75,19.86,453600.0,14.4696,14.5501,14.4477,14.5281,453600.0
2012-05-30 11:30:00,19.86,19.93,19.79,19.84,629600.0,14.5281,14.5793,14.4769,14.5135,629600.0
2012-05-30 12:00:00,19.84,19.88,19.77,19.78,276600.0,14.5135,14.5428,14.4623,14.4696,276600.0
2012-05-30 12:30:00,19.78,19.88,19.75,19.86,241400.0,14.4696,14.5428,14.4477,14.5281,241400.0
2012-05-30 13:00:00,19.86,19.88,19.82,19.86,233400.0,14.5281,14.5428,14.4989,14.5281,233400.0
2012-05-30 13:30:00,19.86,19.9,19.85,19.88,279600.0,14.5281,14.5574,14.5208,14.5428,279600.0
2012-05-30 14:00:00,19.88,19.95,19.86,19.89,308000.0,14.5428,14.594,14.5281,14.5501,308000.0
2012-05-30 14:30:00,19.88,19.9,19.85,19.86,309000.0,14.5428,14.5574,14.5208,14.5281,309000.0
2012-05-30 15:00:00,19.86,19.9,19.77,19.89,564200.0,14.5281,14.5574,14.4623,14.5501,564200.0
2012-05-30 15:30:00,19.89,19.91,19.83,19.83,1327800.0,14.5501,14.5647,14.5062,14.5062,1327800.0
2012-05-31 09:30:00,19.88,19.92,19.57,19.59,491400.0,14.5428,14.572,14.316,14.3306,491400.0
2012-05-31 10:00:00,19.59,19.76,19.54,19.75,493800.0,14.3306,14.455,14.294,14.4477,493800.0
2012-05-31 10:30:00,19.75,19.81,19.67,19.74,471200.0,14.4477,14.4916,14.3891,14.4403,471200.0
2012-05-31 11:00:00,19.74,19.75,19.65,19.75,480400.0,14.4403,14.4477,14.3745,14.4477,480400.0
2012-05-31 11:30:00,19.75,19.88,19.72,19.75,430600.0,14.4477,14.5428,14.4257,14.4477,430600.0
2012-05-31 12:00:00,19.75,20.01,19.74,19.97,742800.0,14.4477,14.6379,14.4403,14.6086,742800.0
2012-05-31 12:30:00,19.96,19.97,19.85,19.85,301400.0,14.6013,14.6086,14.5208,14.5208,301400.0
2012-05-31 13:00:00,19.85,19.96,19.84,19.91,268200.0,14.5208,14.6013,14.5135,14.5647,268200.0
2012-05-31 13:30:00,19.9,19.93,19.85,19.87,352200.0,14.5574,14.5793,14.5208,14.5354,352200.0
2012-05-31 14:00:00,19.88,19.95,19.84,19.88,382800.0,14.5428,14.594,14.5135,14.5428,382800.0
2012-05-31 14:30:00,19.88,20.02,19.86,20.0,436400.0,14.5428,14.6452,14.5281,14.6305,436400.0
2012-05-31 15:00:00,20.0,20.11,19.93,20.09,626000.0,14.6305,14.711,14.5793,14.6964,626000.0
2012-05-31 15:30:00,20.09,20.2,20.02,20.03,1786800.0,14.6964,14.7768,14.6452,14.6525,1786800.0
2012-06-01 09:30:00,19.7,19.71,19.45,19.5,752800.0,14.4111,14.4184,14.2282,14.2648,752800.0
2012-06-01 10:00:00,19.5,19.62,19.46,19.5,694000.0,14.2648,14.3526,14.2355,14.2648,694000.0
2012-06-01 10:30:00,19.5,19.54,19.45,19.51,487200.0,14.2648,14.294,14.2282,14.2721,487200.0
2012-06-01 11:00:00,19.51,19.55,19.45,19.53,272600.0,14.2721,14.3014,14.2282,14.2867,272600.0
2012-06-01 11:30:00,19.52,19.61,19.5,19.61,394200.0,14.2794,14.3452,14.2648,14.3452,394200.0
2012-06-01 12:00:00,19.61,19.65,19.53,19.55,249800.0,14.3452,14.3745,14.2867,14.3014,249800.0
2012-06-01 12:30:00,19.54,19.56,19.49,19.53,219800.0,14.294,14.3087,14.2575,14.2867,219800.0
2012-06-01 13:00:00,19.53,19.54,19.47,19.48,257400.0,14.2867,14.294,14.2428,14.2501,257400.0
2012-06-01 13:30:00,19.47,19.5,19.41,19.45,274800.0,14.2428,14.2648,14.1989,14.2282,274800.0
2012-06-01 14:00:00,19.45,19.48,19.34,19.43,467600.0,14.2282,14.2501,14.1477,14.2136,467600.0
2012-06-01 14:30:00,19.43,19.48,19.36,19.36,523400.0,14.2136,14.2501,14.1624,14.1624,523400.0
2012-06-01 15:00:00,19.36,19.4,19.29,19.33,795600.0,14.1624,14.1916,14.1112,14.1404,795600.0
2012-06-01 15:30:00,19.33,19.38,19.31,19.33,1583200.0,14.1404,14.177,14.1258,14.1404,1583200.0
2012-06-04 09:30:00,19.38,19.51,19.2,19.21,427800.0,14.177,14.2721,14.0453,14.0526,427800.0
2012-06-04 10:00:00,19.22,19.28,19.14,19.26,475600.0,14.06,14.1038,14.0014,14.0892,475600.0
2012-06-04 10:30:00,19.27,19.29,19.2,19.25,331000.0,14.0965,14.1112,14.0453,14.0819,331000.0
2012-06-04 11:00:00,19.25,19.3,19.2,19.22,623000.0,14.0819,14.1185,14.0453,14.06,623000.0
2012-06-04 11:30:00,19.22,19.25,19.2,19.23,477600.0,14.06,14.0819,14.0453,14.0673,477600.0
2012-06-04 12:00:00,19.22,19.23,19.08,19.09,288400.0,14.06,14.0673,13.9575,13.9649,288400.0
2012-06-04 12:30:00,19.09,19.15,19.07,19.13,186200.0,13.9649,14.0087,13.9502,13.9941,186200.0
2012-06-04 13:00:00,19.13,19.18,19.13,19.14,292200.0,13.9941,14.0307,13.9941,14.0014,292200.0
2012-06-04 13:30:00,19.14,19.2,19.11,19.16,350200.0,14.0014,14.0453,13.9795,14.0161,350200.0
2012-06-04 14:00:00,19.15,19.22,19.12,19.2,531000.0,14.0087,14.06,13.9868,14.0453,531000.0
2012-06-04 14:30:00,19.2,19.32,19.17,19.19,460600.0,14.0453,14.1331,14.0234,14.038,460600.0
2012-06-04 15:00:00,19.19,19.24,19.13,19.22,524400.0,14.038,14.0746,13.9941,14.06,524400.0
2012-06-04 15:30:00,19.21,19.25,19.14,19.21,1072000.0,14.0526,14.0819,14.0014,14.0526,1072000.0
2012-06-05 09:30:00,19.09,19.49,19.09,19.48,403200.0,13.9649,14.2575,13.9649,14.2501,403200.0
2012-06-05 10:00:00,19.49,19.56,19.41,19.5,873600.0,14.2575,14.3087,14.1989,14.2648,873600.0
2012-06-05 10:30:00,19.51,19.52,19.39,19.42,414200.0,14.2721,14.2794,14.1843,14.2063,414200.0
2012-06-05 11:00:00,19.41,19.5,19.36,19.47,498400.0,14.1989,14.2648,14.1624,14.2428,498400.0
2012-06-05 11:30:00,19.47,19.5,19.37,19.46,504400.0,14.2428,14.2648,14.1697,14.2355,504400.0
2012-06-05 12:00:00,19.46,19.5,19.36,19.42,336800.0,14.2355,14.2648,14.1624,14.2063,336800.0
2012-06-05 12:30:00,19.43,19.56,19.4,19.4,356000.0,14.2136,14.3087,14.1916,14.1916,356000.0
2012-06-05 13:00:00,19.4,19.44,19.36,19.42,252600.0,14.1916,14.2209,14.1624,14.2063,252600.0
2012-06-05 13:30:00,19.41,19.49,19.4,19.45,275400.0,14.1989,14.2575,14.1916,14.2282,275400.0
2012-06-05 14:00:00,19.45,19.47,19.42,19.46,468400.0,14.2282,14.2428,14.2063,14.2355,468400.0
2012-06-05 14:30:00,19.45,19.46,19.38,19.41,292800.0,14.2282,14.2355,14.177,14.1989,292800.0
2012-06-05 15:00:00,19.41,19.46,19.36,19.4,481600.0,14.1989,14.2355,14.1624,14.1916,481600.0
2012-06-05 15:30:00,19.4,19.48,19.39,19.45,1091200.0,14.1916,14.2501,14.1843,14.2282,1091200.0
2012-06-06 09:30:00,19.68,19.92,19.59,19.86,657800.0,14.3965,14.572,14.3306,14.5281,657800.0
2012-06-06 10:00:00,19.86,19.88,19.7,19.79,458800.0,14.5281,14.5428,14.4111,14.4769,458800.0
2012-06-06 10:30:00,19.79,19.92,19.78,19.9,321800.0,14.4769,14.572,14.4696,14.5574,321800.0
2012-06-06 11:00:00,19.9,20.05,19.87,20.03,414600.0,14.5574,14.6671,14.5354,14.6525,414600.0
2012-06-06 11:30:00,20.03,20.1,19.98,20.06,432800.0,14.6525,14.7037,14.6159,14.6744,432800.0
2012-06-06 12:00:00,20.06,20.11,20.05,20.09,308200.0,14.6744,14.711,14.6671,14.6964,308200.0
2012-06-06 12:30:00,20.09,20.14,20.08,20.11,289800.0,14.6964,14.733,14.6891,14.711,289800.0
2012-06-06 13:00:00,20.11,20.11,20.05,20.08,272000.0,14.711,14.711,14.6671,14.6891,272000.0
2012-06-06 13:30:00,20.09,20.11,20.04,20.05,235000.0,14.6964,14.711,14.6598,14.6671,235000.0
2012-06-06 14:00:00,20.05,20.09,20.0,20.08,328200.0,14.6671,14.6964,14.6305,14.6891,328200.0
2012-06-06 14:30:00,20.08,20.15,20.06,20.13,392000.0,14.6891,14.7403,14.6744,14.7256,392000.0
2012-06-06 15:00:00,20.14,20.17,20.11,20.14,371800.0,14.733,14.7549,14.711,14.733,371800.0
2012-06-06 15:30:00,20.14,20.26,20.11,20.26,1317400.0,14.733,14.8207,14.711,14.8207,1317400.0
2012-06-07 09:30:00,20.48,20.88,20.48,20.83,786400.0,14.9817,15.2743,14.9817,15.2377,786400.0
2012-06-07 10:00:00,20.82,20.86,20.42,20.53,483800.0,15.2304,15.2597,14.9378,15.0183,483800.0
2012-06-07 10:30:00,20.52,20.55,20.39,20.42,313200.0,15.0109,15.0329,14.9158,14.9378,313200.0
2012-06-07 11:00:00,20.42,20.45,20.39,20.42,266400.0,14.9378,14.9597,14.9158,14.9378,266400.0
2012-06-07 11:30:00,20.42,20.5,20.4,20.46,211600.0,14.9378,14.9963,14.9232,14.967,211600.0
2012-06-07 12:00:00,20.46,20.52,20.42,20.5,271800.0,14.967,15.0109,14.9378,14.9963,271800.0
2012-06-07 12:30:00,20.49,20.53,20.45,20.49,208600.0,14.989,15.0183,14.9597,14.989,208600.0
2012-06-07 13:00:00,20.49,20.55,20.46,20.51,197000.0,14.989,15.0329,14.967,15.0036,197000.0
2012-06-07 13:30:00,20.52,20.56,20.5,20.55,275400.0,15.0109,15.0402,14.9963,15.0329,275400.0
2012-06-07 14:00:00,20.55,20.61,20.53,20.61,305200.0,15.0329,15.0768,15.0183,15.0768,305200.0
2012-06-07 14:30:00,20.61,20.61,20.56,20.6,381400.0,15.0768,15.0768,15.0402,15.0695,381400.0
2012-06-07 15:00:00,20.6,20.6,20.48,20.49,478800.0,15.0695,15.0695,14.9817,14.989,478800.0
2012-06-07 15:30:00,20.49,20.5,20.36,20.45,2351000.0,14.989,14.9963,14.8939,14.9597,2351000.0
2012-06-08 09:30:00,20.36,20.39,20.08,20.16,542200.0,14.8939,14.9158,14.6891,14.7476,542200.0
2012-06-08 10:00:00,20.16,20.25,20.11,20.19,498800.0,14.7476,14.8134,14.711,14.7695,498800.0
2012-06-08 10:30:00,20.19,20.24,20.15,20.24,570800.0,14.7695,14.8061,14.7403,14.8061,570800.0
2012-06-08 11:00:00,20.24,20.27,20.15,20.17,455000.0,14.8061,14.8281,14.7403,14.7549,455000.0
2012-06-08 11:30:00,20.17,20.25,20.16,20.17,211400.0,14.7549,14.8134,14.7476,14.7549,211400.0
2012-06-08 12:00:00,20.17,20.21,20.15,20.18,256600.0,14.7549,14.7842,14.7403,14.7622,256600.0
2012-06-08 12:30:00,20.19,20.32,20.19,20.32,461800.0,14.7695,14.8646,14.7695,14.8646,461800.0
2012-06-08 13:00:00,20.32,20.4,20.31,20.32,235600.0,14.8646,14.9232,14.8573,14.8646,235600.0
2012-06-08 13:30:00,20.32,20.34,20.27,20.31,444800.0,14.8646,14.8793,14.8281,14.8573,444800.0
2012-06-08 14:00:00,20.31,20.32,20.27,20.3,364200.0,14.8573,14.8646,14.8281,14.85,364200.0
2012-06-08 14:30:00,20.3,20.37,20.29,20.29,564600.0,14.85,14.9012,14.8427,14.8427,564600.0
2012-06-08 15:00:00,20.29,20.32,20.26,20.27,469400.0,14.8427,14.8646,14.8207,14.8281,469400.0
2012-06-08 15:30:00,20.28,20.36,20.26,20.33,1621800.0,14.8354,14.8939,14.8207,14.8719,1621800.0
2012-06-11 09:30:00,20.61,20.66,20.4,20.41,514800.0,15.0768,15.1133,14.9232,14.9305,514800.0
2012-06-11 10:00:00,20.42,20.53,20.39,20.47,331000.0,14.9378,15.0183,14.9158,14.9744,331000.0
2012-06-11 10:30:00,20.46,20.47,20.26,20.31,433600.0,14.967,14.9744,14.8207,14.8573,433600.0
2012-06-11 11:00:00,20.3,20.33,20.22,20.28,450800.0,14.85,14.8719,14.7915,14.8354,450800.0
2012-06-11 11:30:00,20.27,20.38,20.25,20.34,291200.0,14.8281,14.9085,14.8134,14.8793,291200.0
2012-06-11 12:00:00,20.34,20.35,20.22,20.22,249400.0,14.8793,14.8866,14.7915,14.7915,249400.0
2012-06-11 12:30:00,20.22,20.28,20.21,20.24,154600.0,14.7915,14.8354,14.7842,14.8061,154600.0
2012-06-11 13:00:00,20.24,20.28,20.22,20.22,325000.0,14.8061,14.8354,14.7915,14.7915,325000.0
2012-06-11 13:30:00,20.22,20.23,20.15,20.19,224000.0,14.7915,14.7988,14.7403,14.7695,224000.0
2012-06-11 14:00:00,20.2,20.2,20.1,20.14,249000.0,14.7768,14.7768,14.7037,14.733,249000.0
2012-06-11 14:30:00,20.14,20.2,20.13,20.17,200600.0,14.733,14.7768,14.7256,14.7549,200600.0
2012-06-11 15:00:00,20.17,20.18,20.09,20.11,340800.0,14.7549,14.7622,14.6964,14.711,340800.0
2012-06-11 15:30:00,20.12,20.2,19.99,20.0,1349000.0,14.7183,14.7768,14.6232,14.6305,1349000.0
2012-06-12 09:30:00,20.03,20.25,20.02,20.15,391800.0,14.6525,14.8134,14.6452,14.7403,391800.0
2012-06-12 10:00:00,20.16,20.3,20.09,20.12,332200.0,14.7476,14.85,14.6964,14.7183,332200.0
2012-06-12 10:30:00,20.11,20.23,20.07,20.17,212600.0,14.711,14.7988,14.6817,14.7549,212600.0
2012-06-12 11:00:00,20.18,20.36,20.16,20.29,296200.0,14.7622,14.8939,14.7476,14.8427,296200.0
2012-06-12 11:30:00,20.28,20.31,20.18,20.21,628000.0,14.8354,14.8573,14.7622,14.7842,628000.0
2012-06-12 12:00:00,20.21,20.25,20.18,20.21,248200.0,14.7842,14.8134,14.7622,14.7842,248200.0
2012-06-12 12:30:00,20.21,20.24,20.16,20.19,143600.0,14.7842,14.8061,14.7476,14.7695,143600.0
2012-06-12 13:00:00,20.19,20.32,20.18,20.25,190400.0,14.7695,14.8646,14.7622,14.8134,190400.0
2012-06-12 13:30:00,20.26,20.32,20.21,20.22,220600.0,14.8207,14.8646,14.7842,14.7915,220600.0
2012-06-12 14:00:00,20.23,20.27,20.21,20.22,237000.0,14.7988,14.8281,14.7842,14.7915,237000.0
2012-06-12 14:30:00,20.23,20.3,20.21,20.23,251200.0,14.7988,14.85,14.7842,14.7988,251200.0
2012-06-12 15:00:00,20.23,20.28,20.2,20.25,327400.0,14.7988,14.8354,14.7768,14.8134,327400.0
2012-06-12 15:30:00,20.25,20.35,20.22,20.34,1161600.0,14.8134,14.8866,14.7915,14.8793,1161600.0
2012-06-13 09:30:00,20.24,20.27,20.14,20.21,537800.0,14.8061,14.8281,14.733,14.7842,537800.0
2012-06-13 10:00:00,20.21,20.45,20.2,20.42,294800.0,14.7842,14.9597,14.7768,14.9378,294800.0
2012-06-13 10:30:00,20.43,20.53,20.42,20.45,367600.0,14.9451,15.0183,14.9378,14.9597,367600.0
2012-06-13 11:00:00,20.45,20.46,20.3,20.36,486400.0,14.9597,14.967,14.85,14.8939,486400.0
2012-06-13 11:30:00,20.36,20.4,20.33,20.36,296600.0,14.8939,14.9232,14.8719,14.8939,296600.0
2012-06-13 12:00:00,20.36,20.4,20.31,20.39,184200.0,14.8939,14.9232,14.8573,14.9158,184200.0
2012-06-13 12:30:00,20.39,20.5,20.39,20.42,176000.0,14.9158,14.9963,14.9158,14.9378,176000.0
2012-06-13 13:00:00,20.43,20.44,20.34,20.39,248000.0,14.9451,14.9524,14.8793,14.9158,248000.0
2012-06-13 13:30:00,20.4,20.41,20.29,20.3,299200.0,14.9232,14.9305,14.8427,14.85,299200.0
2012-06-13 14:00:00,20.3,20.34,20.29,20.33,235400.0,14.85,14.8793,14.8427,14.8719,235400.0
2012-06-13 14:30:00,20.33,20.35,20.24,20.25,318000.0,14.8719,14.8866,14.8061,14.8134,318000.0
2012-06-13 15:00:00,20.25,20.28,20.08,20.1,369000.0,14.8134,14.8354,14.6891,14.7037,369000.0
2012-06-13 15:30:00,20.1,20.16,20.05,20.15,1017200.0,14.7037,14.7476,14.6671,14.7403,1017200.0
2012-06-14 09:30:00,20.23,20.24,20.1,20.22,180200.0,14.7988,14.8061,14.7037,14.7915,180200.0
2012-06-14 10:00:00,20.22,20.33,20.22,20.3,307000.0,14.7915,14.8719,14.7915,14.85,307000.0
2012-06-14 10:30:00,20.31,20.32,20.24,20.31,272400.0,14.8573,14.8646,14.8061,14.8573,272400.0
2012-06-14 11:00:00,20.31,20.45,20.31,20.45,355000.0,14.8573,14.9597,14.8573,14.9597,355000.0
2012-06-14 11:30:00,20.45,20.48,20.4,20.45,340600.0,14.9597,14.9817,14.9232,14.9597,340600.0
2012-06-14 12:00:00,20.45,20.47,20.4,20.42,775200.0,14.9597,14.9744,14.9232,14.9378,775200.0
2012-06-14 12:30:00,20.42,20.48,20.42,20.47,197000.0,14.9378,14.9817,14.9378,14.9744,197000.0
2012-06-14 13:00:00,20.47,20.5,20.46,20.49,386600.0,14.9744,14.9963,14.967,14.989,386600.0
2012-06-14 13:30:00,20.49,20.54,20.47,20.54,298000.0,14.989,15.0256,14.9744,15.0256,298000.0
2012-06-14 14:00:00,20.54,20.6,20.53,20.58,453800.0,15.0256,15.0695,15.0183,15.0548,453800.0
2012-06-14 14:30:00,20.57,20.58,20.51,20.53,427800.0,15.0475,15.0548,15.0036,15.0183,427800.0
2012-06-14 15:00:00,20.53,20.82,20.53,20.68,1652800.0,15.0183,15.2304,15.0183,15.128,1652800.0
2012-06-14 15:30:00,20.67,20.85,20.67,20.82,2413000.0,15.1207,15.2523,15.1207,15.2304,2413000.0
2012-06-15 09:30:00,20.93,21.04,20.83,21.03,1559400.0,15.3109,15.3913,15.2377,15.384,1559400.0
2012-06-15 10:00:00,21.03,21.07,20.85,20.88,564200.0,15.384,15.4133,15.2523,15.2743,564200.0
2012-06-15 10:30:00,20.88,20.93,20.84,20.89,521000.0,15.2743,15.3109,15.245,15.2816,521000.0
2012-06-15 11:00:00,20.88,20.98,20.87,20.98,390400.0,15.2743,15.3474,15.267,15.3474,390400.0
2012-06-15 11:30:00,20.98,20.99,20.93,20.96,256400.0,15.3474,15.3548,15.3109,15.3328,256400.0
2012-06-15 12:00:00,20.95,20.99,20.9,20.9,212200.0,15.3255,15.3548,15.2889,15.2889,212200.0
2012-06-15 12:30:00,20.9,20.9,20.83,20.84,152200.0,15.2889,15.2889,15.2377,15.245,152200.0
2012-06-15 13:00:00,20.84,20.93,20.83,20.9,177000.0,15.245,15.3109,15.2377,15.2889,177000.0
2012-06-15 13:30:00,20.9,20.92,20.86,20.88,195000.0,15.2889,15.3035,15.2597,15.2743,195000.0
2012-06-15 14:00:00,20.89,20.93,20.84,20.91,291200.0,15.2816,15.3109,15.245,15.2962,291200.0
2012-06-15 14:30:00,20.92,21.0,20.91,20.95,314800.0,15.3035,15.3621,15.2962,15.3255,314800.0
2012-06-15 15:00:00,20.95,20.97,20.87,20.88,318600.0,15.3255,15.3401,15.267,15.2743,318600.0
2012-06-15 15:30:00,20.89,21.0,20.89,20.99,1152800.0,15.2816,15.3621,15.2816,15.3548,1152800.0
2012-06-18 09:30:00,20.91,20.91,20.72,20.8,360800.0,15.2962,15.2962,15.1572,15.2158,360800.0
2012-06-18 10:00:00,20.8,20.86,20.75,20.84,288000.0,15.2158,15.2597,15.1792,15.245,288000.0
2012-06-18 10:30:00,20.84,20.91,20.77,20.8,212800.0,15.245,15.2962,15.1938,15.2158,212800.0
2012-06-18 11:00:00,20.81,20.82,20.7,20.75,294000.0,15.2231,15.2304,15.1426,15.1792,294000.0
2012-06-18 11:30:00,20.75,20.75,20.6,20.67,432600.0,15.1792,15.1792,15.0695,15.1207,432600.0
2012-06-18 12:00:00,20.67,20.69,20.61,20.65,281800.0,15.1207,15.1353,15.0768,15.106,281800.0
2012-06-18 12:30:00,20.65,20.66,20.56,20.58,283000.0,15.106,15.1133,15.0402,15.0548,283000.0
2012-06-18 13:00:00,20.58,20.69,20.56,20.68,289200.0,15.0548,15.1353,15.0402,15.128,289200.0
2012-06-18 13:30:00,20.68,20.71,20.65,20.69,304200.0,15.128,15.1499,15.106,15.1353,304200.0
2012-06-18 14:00:00,20.69,20.71,20.63,20.68,358600.0,15.1353,15.1499,15.0914,15.128,358600.0
2012-06-18 14:30:00,20.68,20.72,20.68,20.7,207600.0,15.128,15.1572,15.128,15.1426,207600.0
2012-06-18 15:00:00,20.7,20.74,20.65,20.7,329400.0,15.1426,15.1719,15.106,15.1426,329400.0
2012-06-18 15:30:00,20.69,20.73,20.65,20.7,1072600.0,15.1353,15.1646,15.106,15.1426,1072600.0
2012-06-19 09:30:00,20.85,21.06,20.82,21.04,519600.0,15.2523,15.406,15.2304,15.3913,519600.0
2012-06-19 10:00:00,21.04,21.11,21.0,21.1,403800.0,15.3913,15.4425,15.3621,15.4352,403800.0
2012-06-19 10:30:00,21.1,21.11,21.01,21.11,290600.0,15.4352,15.4425,15.3694,15.4425,290600.0
2012-06-19 11:00:00,21.1,21.13,20.97,20.98,259200.0,15.4352,15.4572,15.3401,15.3474,259200.0
2012-06-19 11:30:00,20.99,21.06,20.97,21.06,247000.0,15.3548,15.406,15.3401,15.406,247000.0
2012-06-19 12:00:00,21.06,21.09,21.02,21.04,226000.0,15.406,15.4279,15.3767,15.3913,226000.0
2012-06-19 12:30:00,21.04,21.07,21.0,21.05,160800.0,15.3913,15.4133,15.3621,15.3986,160800.0
2012-06-19 13:00:00,21.06,21.13,21.03,21.13,372200.0,15.406,15.4572,15.384,15.4572,372200.0
2012-06-19 13:30:00,21.13,21.21,21.13,21.2,323600.0,15.4572,15.5157,15.4572,15.5084,323600.0
2012-06-19 14:00:00,21.2,21.21,21.15,21.15,203200.0,15.5084,15.5157,15.4718,15.4718,203200.0
2012-06-19 14:30:00,21.16,21.16,21.07,21.12,343800.0,15.4791,15.4791,15.4133,15.4499,343800.0
2012-06-19 15:00:00,21.12,21.17,21.08,21.13,261800.0,15.4499,15.4864,15.4206,15.4572,261800.0
2012-06-19 15:30:00,21.14,21.17,21.09,21.11,817800.0,15.4645,15.4864,15.4279,15.4425,817800.0
2012-06-20 09:30:00,21.18,21.22,21.05,21.15,303400.0,15.4937,15.523,15.3986,15.4718,303400.0
2012-06-20 10:00:00,21.17,21.31,21.13,21.27,314400.0,15.4864,15.5888,15.4572,15.5596,314400.0
2012-06-20 10:30:00,21.26,21.3,21.21,21.22,266800.0,15.5523,15.5815,15.5157,15.523,266800.0
2012-06-20 11:00:00,21.21,21.29,21.19,21.26,268600.0,15.5157,15.5742,15.5011,15.5523,268600.0
2012-06-20 11:30:00,21.27,21.3,21.15,21.15,322400.0,15.5596,15.5815,15.4718,15.4718,322400.0
2012-06-20 12:00:00,21.15,21.17,21.1,21.13,187200.0,15.4718,15.4864,15.4352,15.4572,187200.0
2012-06-20 12:30:00,21.14,21.21,20.96,21.2,486000.0,15.4645,15.5157,15.3328,15.5084,486000.0
2012-06-20 13:00:00,21.19,21.36,21.19,21.33,479800.0,15.5011,15.6254,15.5011,15.6035,479800.0
2012-06-20 13:30:00,21.33,21.36,21.28,21.34,248800.0,15.6035,15.6254,15.5669,15.6108,248800.0
2012-06-20 14:00:00,21.33,21.38,21.24,21.24,324400.0,15.6035,15.64,15.5376,15.5376,324400.0
2012-06-20 14:30:00,21.24,21.28,21.09,21.13,256600.0,15.5376,15.5669,15.4279,15.4572,256600.0
2012-06-20 15:00:00,21.14,21.15,21.02,21.11,309600.0,15.4645,15.4718,15.3767,15.4425,309600.0
2012-06-20 15:30:00,21.12,21.2,21.08,21.2,740400.0,15.4499,15.5084,15.4206,15.5084,740400.0
2012-06-21 09:30:00,21.27,21.41,21.2,21.26,328600.0,15.5596,15.662,15.5084,15.5523,328600.0
2012-06-21 10:00:00,21.25,21.25,21.05,21.09,161600.0,15.545,15.545,15.3986,15.4279,161600.0
2012-06-21 10:30:00,21.08,21.08,21.02,21.06,296200.0,15.4206,15.4206,15.3767,15.406,296200.0
2012-06-21 11:00:00,21.05,21.05,20.9,20.92,179000.0,15.3986,15.3986,15.2889,15.3035,179000.0
2012-06-21 11:30:00,20.91,20.93,20.86,20.86,242200.0,15.2962,15.3109,15.2597,15.2597,242200.0
2012-06-21 12:00:00,20.87,20.88,20.7,20.7,346600.0,15.267,15.2743,15.1426,15.1426,346600.0
2012-06-21 12:30:00,20.71,20.79,20.71,20.79,207200.0,15.1499,15.2084,15.1499,15.2084,207200.0
2012-06-21 13:00:00,20.79,20.81,20.67,20.67,148200.0,15.2084,15.2231,15.1207,15.1207,148200.0
2012-06-21 13:30:00,20.67,20.68,20.61,20.65,139000.0,15.1207,15.128,15.0768,15.106,139000.0
2012-06-21 14:00:00,20.64,20.67,20.53,20.54,461600.0,15.0987,15.1207,15.0183,15.0256,461600.0
2012-06-21 14:30:00,20.55,20.6,20.5,20.56,407200.0,15.0329,15.0695,14.9963,15.0402,407200.0
2012-06-21 15:00:00,20.56,20.58,20.45,20.55,637800.0,15.0402,15.0548,14.9597,15.0329,637800.0
2012-06-21 15:30:00,20.55,20.62,20.51,20.54,1581200.0,15.0329,15.0841,15.0036,15.0256,1581200.0
2012-06-22 09:30:00,20.68,20.75,20.5,20.54,633600.0,15.128,15.1792,14.9963,15.0256,633600.0
2012-06-22 10:00:00,20.54,20.61,20.5,20.54,376400.0,15.0256,15.0768,14.9963,15.0256,376400.0
2012-06-22 10:30:00,20.54,20.56,20.43,20.52,324000.0,15.0256,15.0402,14.9451,15.0109,324000.0
2012-06-22 11:00:00,20.52,20.58,20.5,20.53,142600.0,15.0109,15.0548,14.9963,15.0183,142600.0
2012-06-22 11:30:00,20.53,20.59,20.52,20.59,113000.0,15.0183,15.0621,15.0109,15.0621,113000.0
2012-06-22 12:00:00,20.59,20.61,20.52,20.52,122200.0,15.0621,15.0768,15.0109,15.0109,122200.0
2012-06-22 12:30:00,20.52,20.53,20.47,20.48,140600.0,15.0109,15.0183,14.9744,14.9817,140600.0
2012-06-22 13:00:00,20.48,20.52,20.47,20.47,172400.0,14.9817,15.0109,14.9744,14.9744,172400.0
2012-06-22 13:30:00,20.47,20.54,20.45,20.49,206000.0,14.9744,15.0256,14.9597,14.989,206000.0
2012-06-22 14:00:00,20.49,20.55,20.47,20.54,334400.0,14.989,15.0329,14.9744,15.0256,334400.0
2012-06-22 14:30:00,20.54,20.63,20.52,20.63,197400.0,15.0256,15.0914,15.0109,15.0914,197400.0
2012-06-22 15:00:00,20.62,20.63,20.52,20.53,316800.0,15.0841,15.0914,15.0109,15.0183,316800.0
2012-06-22 15:30:00,20.53,20.65,20.51,20.57,856400.0,15.0183,15.106,15.0036,15.0475,856400.0
2012-06-25 09:30:00,20.31,20.31,20.0,20.03,562200.0,14.8573,14.8573,14.6305,14.6525,562200.0
2012-06-25 10:00:00,20.03,20.07,19.88,19.91,669800.0,14.6525,14.6817,14.5428,14.5647,669800.0
2012-06-25 10:30:00,19.9,19.96,19.84,19.87,529800.0,14.5574,14.6013,14.5135,14.5354,529800.0
2012-06-25 11:00:00,19.87,19.91,19.84,19.89,386600.0,14.5354,14.5647,14.5135,14.5501,386600.0
2012-06-25 11:30:00,19.89,19.89,19.76,19.77,285200.0,14.5501,14.5501,14.455,14.4623,285200.0
2012-06-25 12:00:00,19.77,19.83,19.74,19.74,265200.0,14.4623,14.5062,14.4403,14.4403,265200.0
2012-06-25 12:30:00,19.75,19.75,19.67,19.68,534600.0,14.4477,14.4477,14.3891,14.3965,534600.0
2012-06-25 13:00:00,19.68,19.72,19.67,19.71,285200.0,14.3965,14.4257,14.3891,14.4184,285200.0
2012-06-25 13:30:00,19.71,19.81,19.7,19.81,235600.0,14.4184,14.4916,14.4111,14.4916,235600.0
2012-06-25 14:00:00,19.81,19.83,19.79,19.79,243400.0,14.4916,14.5062,14.4769,14.4769,243400.0
2012-06-25 14:30:00,19.79,19.8,19.73,19.73,224600.0,14.4769,14.4842,14.433,14.433,224600.0
2012-06-25 15:00:00,19.73,19.83,19.73,19.82,410400.0,14.433,14.5062,14.433,14.4989,410400.0
2012-06-25 15:30:00,19.82,19.92,19.8,19.85,1225600.0,14.4989,14.572,14.4842,14.5208,1225600.0
2012-06-26 09:30:00,19.93,19.97,19.84,19.91,339000.0,14.5793,14.6086,14.5135,14.5647,339000.0
2012-06-26 10:00:00,19.93,20.0,19.85,19.91,317200.0,14.5793,14.6305,14.5208,14.5647,317200.0
2012-06-26 10:30:00,19.9,19.93,19.85,19.93,218000.0,14.5574,14.5793,14.5208,14.5793,218000.0
2012-06-26 11:00:00,19.91,19.98,19.82,19.85,394000.0,14.5647,14.6159,14.4989,14.5208,394000.0
2012-06-26 11:30:00,19.85,19.99,19.85,19.98,201800.0,14.5208,14.6232,14.5208,14.6159,201800.0
2012-06-26 12:00:00,19.98,20.11,19.95,20.1,492400.0,14.6159,14.711,14.594,14.7037,492400.0
2012-06-26 12:30:00,20.1,20.21,20.09,20.21,415600.0,14.7037,14.7842,14.6964,14.7842,415600.0
2012-06-26 13:00:00,20.21,20.21,20.11,20.13,333000.0,14.7842,14.7842,14.711,14.7256,333000.0
2012-06-26 13:30:00,20.12,20.12,20.05,20.05,285800.0,14.7183,14.7183,14.6671,14.6671,285800.0
2012-06-26 14:00:00,20.05,20.24,20.05,20.24,437200.0,14.6671,14.8061,14.6671,14.8061,437200.0
2012-06-26 14:30:00,20.24,20.24,20.14,20.2,280000.0,14.8061,14.8061,14.733,14.7768,280000.0
2012-06-26 15:00:00,20.2,20.23,20.15,20.18,248600.0,14.7768,14.7988,14.7403,14.7622,248600.0
2012-06-26 15:30:00,20.18,20.22,20.11,20.11,718000.0,14.7622,14.7915,14.711,14.711,718000.0
2012-06-27 09:30:00,20.18,20.28,20.04,20.2,316800.0,14.7622,14.8354,14.6598,14.7768,316800.0
2012-06-27 10:00:00,20.2,20.28,20.1,20.28,244600.0,14.7768,14.8354,14.7037,14.8354,244600.0
2012-06-27 10:30:00,20.28,20.31,20.22,20.28,198800.0,14.8354,14.8573,14.7915,14.8354,198800.0
2012-06-27 11:00:00,20.29,20.3,20.19,20.22,219800.0,14.8427,14.85,14.7695,14.7915,219800.0
2012-06-27 11:30:00,20.22,20.35,20.22,20.32,190400.0,14.7915,14.8866,14.7915,14.8646,190400.0
2012-06-27 12:00:00,20.33,20.39,20.3,20.34,393400.0,14.8719,14.9158,14.85,14.8793,393400.0
2012-06-27 12:30:00,20.34,20.35,20.27,20.34,212200.0,14.8793,14.8866,14.8281,14.8793,212200.0
2012-06-27 13:00:00,20.34,20.35,20.28,20.28,129600.0,14.8793,14.8866,14.8354,14.8354,129600.0
2012-06-27 13:30:00,20.29,20.35,20.29,20.33,205800.0,14.8427,14.8866,14.8427,14.8719,205800.0
2012-06-27 14:00:00,20.33,20.35,20.29,20.31,145400.0,14.8719,14.8866,14.8427,14.8573,145400.0
2012-06-27 14:30:00,20.31,20.33,20.28,20.29,146400.0,14.8573,14.8719,14.8354,14.8427,146400.0
2012-06-27 15:00:00,20.29,20.42,20.28,20.4,277000.0,14.8427,14.9378,14.8354,14.9232,277000.0
2012-06-27 15:30:00,20.4,20.42,20.32,20.36,635000.0,14.9232,14.9378,14.8646,14.8939,635000.0
2012-06-28 09:30:00,20.11,20.18,20.05,20.13,299600.0,14.711,14.7622,14.6671,14.7256,299600.0
2012-06-28 10:00:00,20.14,20.24,20.09,20.11,400000.0,14.733,14.8061,14.6964,14.711,400000.0
2012-06-28 10:30:00,20.1,20.14,20.05,20.06,344600.0,14.7037,14.733,14.6671,14.6744,344600.0
2012-06-28 11:00:00,20.07,20.16,20.04,20.13,281600.0,14.6817,14.7476,14.6598,14.7256,281600.0
2012-06-28 11:30:00,20.13,20.2,20.13,20.18,170000.0,14.7256,14.7768,14.7256,14.7622,170000.0
2012-06-28 12:00:00,20.17,20.2,20.1,20.11,159200.0,14.7549,14.7768,14.7037,14.711,159200.0
2012-06-28 12:30:00,20.11,20.15,20.09,20.14,152200.0,14.711,14.7403,14.6964,14.733,152200.0
2012-06-28 13:00:00,20.14,20.2,20.11,20.19,196600.0,14.733,14.7768,14.711,14.7695,196600.0
2012-06-28 13:30:00,20.19,20.21,20.14,20.18,291800.0,14.7695,14.7842,14.733,14.7622,291800.0
2012-06-28 14:00:00,20.18,20.2,20.11,20.13,244000.0,14.7622,14.7768,14.711,14.7256,244000.0
2012-06-28 14:30:00,20.13,20.14,20.1,20.14,278800.0,14.7256,14.733,14.7037,14.733,278800.0
2012-06-28 15:00:00,20.14,20.25,20.14,20.25,317200.0,14.733,14.8134,14.733,14.8134,317200.0
2012-06-28 15:30:00,20.25,20.52,20.25,20.5,1731600.0,14.8134,15.0109,14.8134,14.9963,1731600.0
2012-06-29 09:30:00,21.13,21.22,21.0,21.2,740600.0,15.4572,15.523,15.3621,15.5084,740600.0
2012-06-29 10:00:00,21.21,21.3,21.2,21.23,574600.0,15.5157,15.5815,15.5084,15.5303,574600.0
2012-06-29 10:30:00,21.23,21.26,21.16,21.2,801600.0,15.5303,15.5523,15.4791,15.5084,801600.0
2012-06-29 11:00:00,21.2,21.24,21.15,21.23,401400.0,15.5084,15.5376,15.4718,15.5303,401400.0
2012-06-29 11:30:00,21.23,21.31,21.2,21.27,505800.0,15.5303,15.5888,15.5084,15.5596,505800.0
2012-06-29 12:00:00,21.28,21.28,21.15,21.15,368800.0,15.5669,15.5669,15.4718,15.4718,368800.0
2012-06-29 12:30:00,21.15,21.16,21.07,21.11,319800.0,15.4718,15.4791,15.4133,15.4425,319800.0
2012-06-29 13:00:00,21.11,21.22,21.11,21.21,220000.0,15.4425,15.523,15.4425,15.5157,220000.0
2012-06-29 13:30:00,21.2,21.23,21.16,21.17,215800.0,15.5084,15.5303,15.4791,15.4864,215800.0
2012-06-29 14:00:00,21.17,21.28,21.16,21.27,464600.0,15.4864,15.5669,15.4791,15.5596,464600.0
2012-06-29 14:30:00,21.27,21.27,21.19,21.24,347600.0,15.5596,15.5596,15.5011,15.5376,347600.0
2012-06-29 15:00:00,21.24,21.24,21.16,21.17,345400.0,15.5376,15.5376,15.4791,15.4864,345400.0
2012-06-29 15:30:00,21.18,21.3,21.13,21.3,1563600.0,15.4937,15.5815,15.4572,15.5815,1563600.0
2012-07-02 09:30:00,21.5,21.7,21.43,21.65,712000.0,15.7278,15.8741,15.6766,15.8376,712000.0
2012-07-02 10:00:00,21.64,21.64,21.27,21.28,374400.0,15.8302,15.8302,15.5596,15.5669,374400.0
2012-07-02 10:30:00,21.27,21.32,21.21,21.22,284200.0,15.5596,15.5962,15.5157,15.523,284200.0
2012-07-02 11:00:00,21.22,21.23,21.15,21.15,228200.0,15.523,15.5303,15.4718,15.4718,228200.0
2012-07-02 11:30:00,21.14,21.3,21.14,21.2,185000.0,15.4645,15.5815,15.4645,15.5084,185000.0
2012-07-02 12:00:00,21.19,21.27,21.18,21.24,154800.0,15.5011,15.5596,15.4937,15.5376,154800.0
2012-07-02 12:30:00,21.25,21.35,21.24,21.32,180400.0,15.545,15.6181,15.5376,15.5962,180400.0
2012-07-02 13:00:00,21.32,21.32,21.28,21.32,120400.0,15.5962,15.5962,15.5669,15.5962,120400.0
2012-07-02 13:30:00,21.32,21.33,21.23,21.25,151800.0,15.5962,15.6035,15.5303,15.545,151800.0
2012-07-02 14:00:00,21.24,21.32,21.21,21.3,192400.0,15.5376,15.5962,15.5157,15.5815,192400.0
2012-07-02 14:30:00,21.3,21.32,21.24,21.28,178200.0,15.5815,15.5962,15.5376,15.5669,178200.0
2012-07-02 15:00:00,21.28,21.34,21.23,21.34,290200.0,15.5669,15.6108,15.5303,15.6108,290200.0
2012-07-02 15:30:00,21.34,21.45,21.32,21.42,1037800.0,15.6108,15.6913,15.5962,15.6693,1037800.0
2012-07-03 09:30:00,21.42,21.53,21.31,21.53,381600.0,15.6693,15.7498,15.5888,15.7498,381600.0
2012-07-03 10:00:00,21.53,21.57,21.5,21.56,300800.0,15.7498,15.779,15.7278,15.7717,300800.0
2012-07-03 10:30:00,21.56,21.61,21.56,21.56,431600.0,15.7717,15.8083,15.7717,15.7717,431600.0
2012-07-03 11:00:00,21.57,21.75,21.57,21.74,360800.0,15.779,15.9107,15.779,15.9034,360800.0
2012-07-03 11:30:00,21.73,21.75,21.68,21.73,200400.0,15.8961,15.9107,15.8595,15.8961,200400.0
2012-07-03 12:00:00,21.73,21.75,21.64,21.64,361800.0,15.8961,15.9107,15.8302,15.8302,361800.0
2012-07-03 12:30:00,21.65,21.68,21.53,21.68,802200.0,15.8376,15.8595,15.7498,15.8595,802200.0
2012-07-05 09:30:00,21.5,21.63,21.39,21.41,304400.0,15.7278,15.8229,15.6474,15.662,304400.0
2012-07-05 10:00:00,21.4,21.42,21.3,21.31,267400.0,15.6547,15.6693,15.5815,15.5888,267400.0
2012-07-05 10:30:00,21.31,21.41,21.3,21.38,218000.0,15.5888,15.662,15.5815,15.64,218000.0
2012-07-05 11:00:00,21.39,21.44,21.38,21.44,257800.0,15.6474,15.6839,15.64,15.6839,257800.0
2012-07-05 11:30:00,21.44,21.46,21.39,21.4,166800.0,15.6839,15.6986,15.6474,15.6547,166800.0
2012-07-05 12:00:00,21.4,21.48,21.4,21.45,125200.0,15.6547,15.7132,15.6547,15.6913,125200.0
2012-07-05 12:30:00,21.45,21.53,21.43,21.53,206800.0,15.6913,15.7498,15.6766,15.7498,206800.0
2012-07-05 13:00:00,21.52,21.6,21.52,21.58,139200.0,15.7425,15.801,15.7425,15.7864,139200.0
2012-07-05 13:30:00,21.59,21.62,21.54,21.59,157400.0,15.7937,15.8156,15.7571,15.7937,157400.0
2012-07-05 14:00:00,21.58,21.58,21.53,21.58,140200.0,15.7864,15.7864,15.7498,15.7864,140200.0
2012-07-05 14:30:00,21.57,21.58,21.5,21.52,189000.0,15.779,15.7864,15.7278,15.7425,189000.0
2012-07-05 15:00:00,21.52,21.56,21.5,21.56,213600.0,15.7425,15.7717,15.7278,15.7717,213600.0
2012-07-05 15:30:00,21.56,21.56,21.46,21.48,798600.0,15.7717,15.7717,15.6986,15.7132,798600.0
2012-07-06 09:30:00,21.2,21.21,21.06,21.11,308600.0,15.5084,15.5157,15.406,15.4425,308600.0
2012-07-06 10:00:00,21.11,21.19,21.05,21.15,303600.0,15.4425,15.5011,15.3986,15.4718,303600.0
2012-07-06 10:30:00,21.16,21.24,21.13,21.14,172000.0,15.4791,15.5376,15.4572,15.4645,172000.0
2012-07-06 11:00:00,21.13,21.21,21.09,21.09,221600.0,15.4572,15.5157,15.4279,15.4279,221600.0
2012-07-06 11:30:00,21.08,21.13,21.06,21.09,108800.0,15.4206,15.4572,15.406,15.4279,108800.0
2012-07-06 12:00:00,21.08,21.15,21.06,21.15,111800.0,15.4206,15.4718,15.406,15.4718,111800.0
2012-07-06 12:30:00,21.15,21.2,21.13,21.2,80400.0,15.4718,15.5084,15.4572,15.5084,80400.0
2012-07-06 13:00:00,21.2,21.23,21.17,21.17,108000.0,15.5084,15.5303,15.4864,15.4864,108000.0
2012-07-06 13:30:00,21.17,21.18,21.13,21.16,78600.0,15.4864,15.4937,15.4572,15.4791,78600.0
2012-07-06 14:00:00,21.16,21.17,21.13,21.15,106200.0,15.4791,15.4864,15.4572,15.4718,106200.0
2012-07-06 14:30:00,21.16,21.23,21.16,21.21,156800.0,15.4791,15.5303,15.4791,15.5157,156800.0
2012-07-06 15:00:00,21.21,21.32,21.2,21.32,211800.0,15.5157,15.5962,15.5084,15.5962,211800.0
2012-07-06 15:30:00,21.32,21.38,21.3,21.32,620600.0,15.5962,15.64,15.5815,15.5962,620600.0
2012-07-09 09:30:00,21.25,21.29,21.11,21.14,170200.0,15.545,15.5742,15.4425,15.4645,170200.0
2012-07-09 10:00:00,21.15,21.17,21.11,21.15,252400.0,15.4718,15.4864,15.4425,15.4718,252400.0
2012-07-09 10:30:00,21.15,21.25,21.11,21.21,175000.0,15.4718,15.545,15.4425,15.5157,175000.0
2012-07-09 11:00:00,21.21,21.22,21.15,21.17,185400.0,15.5157,15.523,15.4718,15.4864,185400.0
2012-07-09 11:30:00,21.17,21.17,21.09,21.1,84600.0,15.4864,15.4864,15.4279,15.4352,84600.0
2012-07-09 12:00:00,21.1,21.2,21.09,21.17,99600.0,15.4352,15.5084,15.4279,15.4864,99600.0
2012-07-09 12:30:00,21.17,21.18,21.14,21.15,79200.0,15.4864,15.4937,15.4645,15.4718,79200.0
2012-07-09 13:00:00,21.14,21.22,21.13,21.21,124000.0,15.4645,15.523,15.4572,15.5157,124000.0
2012-07-09 13:30:00,21.21,21.25,21.19,21.23,177800.0,15.5157,15.545,15.5011,15.5303,177800.0
2012-07-09 14:00:00,21.23,21.24,21.17,21.18,205200.0,15.5303,15.5376,15.4864,15.4937,205200.0
2012-07-09 14:30:00,21.18,21.19,21.13,21.16,155200.0,15.4937,15.5011,15.4572,15.4791,155200.0
2012-07-09 15:00:00,21.16,21.25,21.15,21.24,222800.0,15.4791,15.545,15.4718,15.5376,222800.0
2012-07-09 15:30:00,21.24,21.32,21.21,21.29,660800.0,15.5376,15.5962,15.5157,15.5742,660800.0
2012-07-10 09:30:00,21.43,21.65,21.42,21.55,367600.0,15.6766,15.8376,15.6693,15.7644,367600.0
2012-07-10 10:00:00,21.54,21.58,21.41,21.48,388000.0,15.7571,15.7864,15.662,15.7132,388000.0
2012-07-10 10:30:00,21.47,21.5,21.36,21.38,282600.0,15.7059,15.7278,15.6254,15.64,282600.0
2012-07-10 11:00:00,21.39,21.4,21.32,21.35,297400.0,15.6474,15.6547,15.5962,15.6181,297400.0
2012-07-10 11:30:00,21.34,21.41,21.32,21.39,199000.0,15.6108,15.662,15.5962,15.6474,199000.0
2012-07-10 12:00:00,21.39,21.39,21.34,21.35,181800.0,15.6474,15.6474,15.6108,15.6181,181800.0
2012-07-10 12:30:00,21.35,21.44,21.35,21.38,216000.0,15.6181,15.6839,15.6181,15.64,216000.0
2012-07-10 13:00:00,21.38,21.4,21.31,21.33,155200.0,15.64,15.6547,15.5888,15.6035,155200.0
2012-07-10 13:30:00,21.33,21.34,21.24,21.3,301800.0,15.6035,15.6108,15.5376,15.5815,301800.0
2012-07-10 14:00:00,21.3,21.32,21.15,21.17,357000.0,15.5815,15.5962,15.4718,15.4864,357000.0
2012-07-10 14:30:00,21.17,21.18,21.1,21.15,359600.0,15.4864,15.4937,15.4352,15.4718,359600.0
2012-07-10 15:00:00,21.14,21.21,21.08,21.08,307600.0,15.4645,15.5157,15.4206,15.4206,307600.0
2012-07-10 15:30:00,21.08,21.18,21.05,21.15,785400.0,15.4206,15.4937,15.3986,15.4718,785400.0
2012-07-11 09:30:00,21.22,21.38,21.2,21.36,200000.0,15.523,15.64,15.5084,15.6254,200000.0
2012-07-11 10:00:00,21.36,21.4,21.3,21.32,324800.0,15.6254,15.6547,15.5815,15.5962,324800.0
2012-07-11 10:30:00,21.32,21.34,21.25,21.3,429400.0,15.5962,15.6108,15.545,15.5815,429400.0
2012-07-11 11:00:00,21.3,21.39,21.29,21.33,264800.0,15.5815,15.6474,15.5742,15.6035,264800.0
2012-07-11 11:30:00,21.33,21.44,21.32,21.43,235800.0,15.6035,15.6839,15.5962,15.6766,235800.0
2012-07-11 12:00:00,21.43,21.53,21.43,21.46,286600.0,15.6766,15.7498,15.6766,15.6986,286600.0
2012-07-11 12:30:00,21.46,21.53,21.45,21.5,437400.0,15.6986,15.7498,15.6913,15.7278,437400.0
2012-07-11 13:00:00,21.5,21.51,21.41,21.47,123800.0,15.7278,15.7351,15.662,15.7059,123800.0
2012-07-11 13:30:00,21.47,21.5,21.43,21.5,134200.0,15.7059,15.7278,15.6766,15.7278,134200.0
2012-07-11 14:00:00,21.5,21.53,21.33,21.34,373000.0,15.7278,15.7498,15.6035,15.6108,373000.0
2012-07-11 14:30:00,21.34,21.36,21.28,21.3,230200.0,15.6108,15.6254,15.5669,15.5815,230200.0
2012-07-11 15:00:00,21.31,21.39,21.31,21.34,276800.0,15.5888,15.6474,15.5888,15.6108,276800.0
2012-07-11 15:30:00,21.34,21.54,21.32,21.48,1531800.0,15.6108,15.7571,15.5962,15.7132,1531800.0
2012-07-12 09:30:00,21.38,21.38,21.16,21.27,361600.0,15.64,15.64,15.4791,15.5596,361600.0
2012-07-12 10:00:00,21.27,21.31,21.18,21.22,282600.0,15.5596,15.5888,15.4937,15.523,282600.0
2012-07-12 10:30:00,21.22,21.28,21.18,21.22,213000.0,15.523,15.5669,15.4937,15.523,213000.0
2012-07-12 11:00:00,21.22,21.24,21.13,21.15,299600.0,15.523,15.5376,15.4572,15.4718,299600.0
2012-07-12 11:30:00,21.14,21.17,21.08,21.15,216400.0,15.4645,15.4864,15.4206,15.4718,216400.0
2012-07-12 12:00:00,21.15,21.18,21.13,21.15,146400.0,15.4718,15.4937,15.4572,15.4718,146400.0
2012-07-12 12:30:00,21.16,21.16,21.11,21.14,119800.0,15.4791,15.4791,15.4425,15.4645,119800.0
2012-07-12 13:00:00,21.14,21.24,21.11,21.18,162200.0,15.4645,15.5376,15.4425,15.4937,162200.0
2012-07-12 13:30:00,21.18,21.25,21.17,21.18,132200.0,15.4937,15.545,15.4864,15.4937,132200.0
2012-07-12 14:00:00,21.18,21.29,21.17,21.28,251400.0,15.4937,15.5742,15.4864,15.5669,251400.0
2012-07-12 14:30:00,21.27,21.33,21.27,21.32,199200.0,15.5596,15.6035,15.5596,15.5962,199200.0
2012-07-12 15:00:00,21.32,21.36,21.28,21.33,308600.0,15.5962,15.6254,15.5669,15.6035,308600.0
2012-07-12 15:30:00,21.33,21.36,21.21,21.23,1211000.0,15.6035,15.6254,15.5157,15.5303,1211000.0
2012-07-13 09:30:00,21.38,21.63,21.3,21.54,336200.0,15.64,15.8229,15.5815,15.7571,336200.0
2012-07-13 10:00:00,21.55,21.66,21.5,21.53,291200.0,15.7644,15.8449,15.7278,15.7498,291200.0
2012-07-13 10:30:00,21.54,21.62,21.52,21.59,243200.0,15.7571,15.8156,15.7425,15.7937,243200.0
2012-07-13 11:00:00,21.59,21.61,21.54,21.6,217800.0,15.7937,15.8083,15.7571,15.801,217800.0
2012-07-13 11:30:00,21.61,21.64,21.59,21.63,219000.0,15.8083,15.8302,15.7937,15.8229,219000.0
2012-07-13 12:00:00,21.62,21.73,21.61,21.72,300600.0,15.8156,15.8961,15.8083,15.8888,300600.0
2012-07-13 12:30:00,21.71,21.73,21.68,21.69,210800.0,15.8815,15.8961,15.8595,15.8668,210800.0
2012-07-13 13:00:00,21.69,21.75,21.68,21.75,240600.0,15.8668,15.9107,15.8595,15.9107,240600.0
2012-07-13 13:30:00,21.75,21.82,21.74,21.79,348600.0,15.9107,15.9619,15.9034,15.94,348600.0
2012-07-13 14:00:00,21.79,21.81,21.75,21.79,200200.0,15.94,15.9546,15.9107,15.94,200200.0
2012-07-13 14:30:00,21.79,21.82,21.78,21.81,272800.0,15.94,15.9619,15.9327,15.9546,272800.0
2012-07-13 15:00:00,21.81,21.88,21.78,21.78,362200.0,15.9546,16.0058,15.9327,15.9327,362200.0
2012-07-13 15:30:00,21.78,21.83,21.74,21.8,1472800.0,15.9327,15.9692,15.9034,15.9473,1472800.0
2012-07-16 09:30:00,21.72,21.73,21.47,21.55,336800.0,15.8888,15.8961,15.7059,15.7644,336800.0
2012-07-16 10:00:00,21.56,21.56,21.47,21.53,298600.0,15.7717,15.7717,15.7059,15.7498,298600.0
2012-07-16 10:30:00,21.53,21.6,21.5,21.56,198200.0,15.7498,15.801,15.7278,15.7717,198200.0
2012-07-16 11:00:00,21.55,21.61,21.49,21.6,227600.0,15.7644,15.8083,15.7205,15.801,227600.0
2012-07-16 11:30:00,21.6,21.6,21.5,21.52,167400.0,15.801,15.801,15.7278,15.7425,167400.0
2012-07-16 12:00:00,21.52,21.55,21.45,21.47,178400.0,15.7425,15.7644,15.6913,15.7059,178400.0
2012-07-16 12:30:00,21.48,21.51,21.45,21.5,114600.0,15.7132,15.7351,15.6913,15.7278,114600.0
2012-07-16 13:00:00,21.5,21.52,21.47,21.49,167000.0,15.7278,15.7425,15.7059,15.7205,167000.0
2012-07-16 13:30:00,21.5,21.59,21.49,21.54,140400.0,15.7278,15.7937,15.7205,15.7571,140400.0
2012-07-16 14:00:00,21.55,21.67,21.55,21.66,303000.0,15.7644,15.8522,15.7644,15.8449,303000.0
2012-07-16 14:30:00,21.66,21.67,21.61,21.63,174000.0,15.8449,15.8522,15.8083,15.8229,174000.0
2012-07-16 15:00:00,21.63,21.66,21.61,21.64,237400.0,15.8229,15.8449,15.8083,15.8302,237400.0
2012-07-16 15:30:00,21.64,21.64,21.55,21.6,1097600.0,15.8302,15.8302,15.7644,15.801,1097600.0
2012-07-17 09:30:00,21.77,21.79,21.56,21.63,453200.0,15.9253,15.94,15.7717,15.8229,453200.0
2012-07-17 10:00:00,21.63,21.64,21.52,21.58,339600.0,15.8229,15.8302,15.7425,15.7864,339600.0
2012-07-17 10:30:00,21.58,21.59,21.43,21.52,317600.0,15.7864,15.7937,15.6766,15.7425,317600.0
2012-07-17 11:00:00,21.52,21.57,21.48,21.49,185200.0,15.7425,15.779,15.7132,15.7205,185200.0
2012-07-17 11:30:00,21.49,21.61,21.49,21.6,158000.0,15.7205,15.8083,15.7205,15.801,158000.0
2012-07-17 12:00:00,21.6,21.75,21.6,21.72,236000.0,15.801,15.9107,15.801,15.8888,236000.0
2012-07-17 12:30:00,21.73,21.78,21.71,21.71,246000.0,15.8961,15.9327,15.8815,15.8815,246000.0
2012-07-17 13:00:00,21.71,21.78,21.69,21.78,224600.0,15.8815,15.9327,15.8668,15.9327,224600.0
2012-07-17 13:30:00,21.77,21.81,21.75,21.75,380800.0,15.9253,15.9546,15.9107,15.9107,380800.0
2012-07-17 14:00:00,21.75,21.77,21.72,21.74,208600.0,15.9107,15.9253,15.8888,15.9034,208600.0
2012-07-17 14:30:00,21.75,21.79,21.71,21.77,136200.0,15.9107,15.94,15.8815,15.9253,136200.0
2012-07-17 15:00:00,21.77,21.81,21.73,21.75,245200.0,15.9253,15.9546,15.8961,15.9107,245200.0
2012-07-17 15:30:00,21.75,21.85,21.75,21.81,1129400.0,15.9107,15.9839,15.9107,15.9546,1129400.0
2012-07-18 09:30:00,21.89,21.93,21.78,21.91,392200.0,16.0131,16.0424,15.9327,16.0278,392200.0
2012-07-18 10:00:00,21.91,22.0,21.91,21.96,367000.0,16.0278,16.0936,16.0278,16.0643,367000.0
2012-07-18 10:30:00,21.97,22.1,21.93,22.09,321000.0,16.0716,16.1667,16.0424,16.1594,321000.0
2012-07-18 11:00:00,22.09,22.1,22.0,22.0,243600.0,16.1594,16.1667,16.0936,16.0936,243600.0
2012-07-18 11:30:00,22.0,22.04,21.95,21.97,240600.0,16.0936,16.1229,16.057,16.0716,240600.0
2012-07-18 12:00:00,21.97,22.07,21.96,22.03,307600.0,16.0716,16.1448,16.0643,16.1155,307600.0
2012-07-18 12:30:00,22.03,22.05,22.01,22.03,206000.0,16.1155,16.1302,16.1009,16.1155,206000.0
2012-07-18 13:00:00,22.03,22.05,22.0,22.04,130000.0,16.1155,16.1302,16.0936,16.1229,130000.0
2012-07-18 13:30:00,22.03,22.04,21.98,22.02,240800.0,16.1155,16.1229,16.079,16.1082,240800.0
2012-07-18 14:00:00,22.02,22.05,22.0,22.03,180800.0,16.1082,16.1302,16.0936,16.1155,180800.0
2012-07-18 14:30:00,22.03,22.03,21.89,21.98,302400.0,16.1155,16.1155,16.0131,16.079,302400.0
2012-07-18 15:00:00,21.98,22.05,21.97,22.0,263200.0,16.079,16.1302,16.0716,16.0936,263200.0
2012-07-18 15:30:00,22.0,22.04,21.92,21.96,884800.0,16.0936,16.1229,16.0351,16.0643,884800.0
2012-07-19 09:30:00,22.01,22.14,21.98,22.13,380200.0,16.1009,16.196,16.079,16.1887,380200.0
2012-07-19 10:00:00,22.11,22.11,21.91,21.96,179600.0,16.1741,16.1741,16.0278,16.0643,179600.0
2012-07-19 10:30:00,21.97,22.07,21.95,22.06,230600.0,16.0716,16.1448,16.057,16.1375,230600.0
2012-07-19 11:00:00,22.06,22.08,22.01,22.02,190400.0,16.1375,16.1521,16.1009,16.1082,190400.0
2012-07-19 11:30:00,22.02,22.04,21.96,21.98,170400.0,16.1082,16.1229,16.0643,16.079,170400.0
2012-07-19 12:00:00,21.97,22.02,21.95,22.0,322800.0,16.0716,16.1082,16.057,16.0936,322800.0
2012-07-19 12:30:00,22.0,22.02,21.92,21.93,121400.0,16.0936,16.1082,16.0351,16.0424,121400.0
2012-07-19 13:00:00,21.93,21.97,21.92,21.95,272000.0,16.0424,16.0716,16.0351,16.057,272000.0
2012-07-19 13:30:00,21.95,21.96,21.89,21.92,219400.0,16.057,16.0643,16.0131,16.0351,219400.0
2012-07-19 14:00:00,21.92,21.95,21.9,21.93,157000.0,16.0351,16.057,16.0204,16.0424,157000.0
2012-07-19 14:30:00,21.93,22.05,21.92,22.02,223000.0,16.0424,16.1302,16.0351,16.1082,223000.0
2012-07-19 15:00:00,22.02,22.03,21.94,21.97,286200.0,16.1082,16.1155,16.0497,16.0716,286200.0
2012-07-19 15:30:00,21.97,22.07,21.97,22.03,877400.0,16.0716,16.1448,16.0716,16.1155,877400.0
2012-07-20 09:30:00,22.02,22.1,21.79,21.86,1119800.0,16.1082,16.1667,15.94,15.9912,1119800.0
2012-07-20 10:00:00,21.86,21.9,21.82,21.86,339600.0,15.9912,16.0204,15.9619,15.9912,339600.0
2012-07-20 10:30:00,21.86,21.86,21.74,21.77,265400.0,15.9912,15.9912,15.9034,15.9253,265400.0
2012-07-20 11:00:00,21.78,21.79,21.71,21.77,198000.0,15.9327,15.94,15.8815,15.9253,198000.0
2012-07-20 11:30:00,21.77,21.77,21.68,21.69,277800.0,15.9253,15.9253,15.8595,15.8668,277800.0
2012-07-20 12:00:00,21.68,21.69,21.57,21.59,382200.0,15.8595,15.8668,15.779,15.7937,382200.0
2012-07-20 12:30:00,21.58,21.65,21.49,21.64,393000.0,15.7864,15.8376,15.7205,15.8302,393000.0
2012-07-20 13:00:00,21.63,21.64,21.53,21.55,208800.0,15.8229,15.8302,15.7498,15.7644,208800.0
2012-07-20 13:30:00,21.56,21.56,21.47,21.54,408400.0,15.7717,15.7717,15.7059,15.7571,408400.0
2012-07-20 14:00:00,21.54,21.68,21.53,21.64,372400.0,15.7571,15.8595,15.7498,15.8302,372400.0
2012-07-20 14:30:00,21.64,21.64,21.53,21.55,312800.0,15.8302,15.8302,15.7498,15.7644,312800.0
2012-07-20 15:00:00,21.55,21.64,21.54,21.63,404600.0,15.7644,15.8302,15.7571,15.8229,404600.0
2012-07-20 15:30:00,21.62,21.7,21.6,21.64,1785200.0,15.8156,15.8741,15.801,15.8302,1785200.0
2012-07-23 09:30:00,21.44,21.44,21.0,21.05,845600.0,15.6839,15.6839,15.3621,15.3986,845600.0
2012-07-23 10:00:00,21.05,21.07,20.9,20.93,735600.0,15.3986,15.4133,15.2889,15.3109,735600.0
2012-07-23 10:30:00,20.93,21.19,20.93,21.08,945400.0,15.3109,15.5011,15.3109,15.4206,945400.0
2012-07-23 11:00:00,21.08,21.15,21.05,21.08,536000.0,15.4206,15.4718,15.3986,15.4206,536000.0
2012-07-23 11:30:00,21.08,21.08,20.99,21.04,518400.0,15.4206,15.4206,15.3548,15.3913,518400.0
2012-07-23 12:00:00,21.04,21.07,20.97,21.02,357800.0,15.3913,15.4133,15.3401,15.3767,357800.0
2012-07-23 12:30:00,21.02,21.18,21.0,21.14,303200.0,15.3767,15.4937,15.3621,15.4645,303200.0
2012-07-23 13:00:00,21.14,21.18,21.1,21.17,903600.0,15.4645,15.4937,15.4352,15.4864,903600.0
2012-07-23 13:30:00,21.17,21.28,21.16,21.27,357600.0,15.4864,15.5669,15.4791,15.5596,357600.0
2012-07-23 14:00:00,21.27,21.29,21.18,21.21,533400.0,15.5596,15.5742,15.4937,15.5157,533400.0
2012-07-23 14:30:00,21.21,21.25,21.18,21.24,406600.0,15.5157,15.545,15.4937,15.5376,406600.0
2012-07-23 15:00:00,21.24,21.29,21.15,21.28,656200.0,15.5376,15.5742,15.4718,15.5669,656200.0
2012-07-23 15:30:00,21.28,21.3,21.2,21.21,1298400.0,15.5669,15.5815,15.5084,15.5157,1298400.0
2012-07-24 09:30:00,21.2,21.33,21.19,21.21,429800.0,15.5084,15.6035,15.5011,15.5157,429800.0
2012-07-24 10:00:00,21.21,21.24,21.13,21.16,367800.0,15.5157,15.5376,15.4572,15.4791,367800.0
2012-07-24 10:30:00,21.15,21.18,21.06,21.07,188000.0,15.4718,15.4937,15.406,15.4133,188000.0
2012-07-24 11:00:00,21.08,21.14,21.01,21.11,336600.0,15.4206,15.4645,15.3694,15.4425,336600.0
2012-07-24 11:30:00,21.11,21.13,20.86,20.88,520400.0,15.4425,15.4572,15.2597,15.2743,520400.0
2012-07-24 12:00:00,20.88,20.88,20.78,20.81,367600.0,15.2743,15.2743,15.2011,15.2231,367600.0
2012-07-24 12:30:00,20.81,20.88,20.81,20.87,203000.0,15.2231,15.2743,15.2231,15.267,203000.0
2012-07-24 13:00:00,20.88,20.93,20.86,20.89,176000.0,15.2743,15.3109,15.2597,15.2816,176000.0
2012-07-24 13:30:00,20.89,20.92,20.86,20.89,194000.0,15.2816,15.3035,15.2597,15.2816,194000.0
2012-07-24 14:00:00,20.89,20.91,20.77,20.77,282800.0,15.2816,15.2962,15.1938,15.1938,282800.0
2012-07-24 14:30:00,20.77,20.88,20.75,20.88,294400.0,15.1938,15.2743,15.1792,15.2743,294400.0
2012-07-24 15:00:00,20.88,20.9,20.74,20.89,840400.0,15.2743,15.2889,15.1719,15.2816,840400.0
2012-07-24 15:30:00,20.9,21.02,20.88,21.01,1703200.0,15.2889,15.3767,15.2743,15.3694,1703200.0
2012-07-25 09:30:00,21.15,21.22,20.9,20.99,1238400.0,15.4718,15.523,15.2889,15.3548,1238400.0
2012-07-25 10:00:00,20.99,21.02,20.77,20.8,713400.0,15.3548,15.3767,15.1938,15.2158,713400.0
2012-07-25 10:30:00,20.8,20.8,20.65,20.66,568800.0,15.2158,15.2158,15.106,15.1133,568800.0
2012-07-25 11:00:00,20.67,20.71,20.58,20.58,522200.0,15.1207,15.1499,15.0548,15.0548,522200.0
2012-07-25 11:30:00,20.59,20.64,20.5,20.61,884600.0,15.0621,15.0987,14.9963,15.0768,884600.0
2012-07-25 12:00:00,20.61,20.66,20.49,20.51,463800.0,15.0768,15.1133,14.989,15.0036,463800.0
2012-07-25 12:30:00,20.52,20.6,20.5,20.57,224000.0,15.0109,15.0695,14.9963,15.0475,224000.0
2012-07-25 13:00:00,20.57,20.62,20.57,20.58,249200.0,15.0475,15.0841,15.0475,15.0548,249200.0
2012-07-25 13:30:00,20.58,20.73,20.57,20.73,555400.0,15.0548,15.1646,15.0475,15.1646,555400.0
2012-07-25 14:00:00,20.73,20.76,20.7,20.72,331800.0,15.1646,15.1865,15.1426,15.1572,331800.0
2012-07-25 14:30:00,20.72,20.77,20.68,20.68,707000.0,15.1572,15.1938,15.128,15.128,707000.0
2012-07-25 15:00:00,20.68,20.7,20.57,20.61,675200.0,15.128,15.1426,15.0475,15.0768,675200.0
2012-07-25 15:30:00,20.61,20.67,20.61,20.65,1545400.0,15.0768,15.1207,15.0768,15.106,1545400.0
2012-07-26 09:30:00,21.05,21.2,20.99,21.12,1336600.0,15.3986,15.5084,15.3548,15.4499,1336600.0
2012-07-26 10:00:00,21.11,21.16,21.0,21.09,431200.0,15.4425,15.4791,15.3621,15.4279,431200.0
2012-07-26 10:30:00,21.09,21.12,20.93,20.94,628600.0,15.4279,15.4499,15.3109,15.3182,628600.0
2012-07-26 11:00:00,20.94,20.95,20.83,20.86,409200.0,15.3182,15.3255,15.2377,15.2597,409200.0
2012-07-26 11:30:00,20.86,20.89,20.75,20.75,514000.0,15.2597,15.2816,15.1792,15.1792,514000.0
2012-07-26 12:00:00,20.75,20.79,20.72,20.72,440400.0,15.1792,15.2084,15.1572,15.1572,440400.0
2012-07-26 12:30:00,20.72,20.78,20.68,20.74,408000.0,15.1572,15.2011,15.128,15.1719,408000.0
2012-07-26 13:00:00,20.74,20.75,20.68,20.68,458200.0,15.1719,15.1792,15.128,15.128,458200.0
2012-07-26 13:30:00,20.68,20.71,20.63,20.64,368000.0,15.128,15.1499,15.0914,15.0987,368000.0
2012-07-26 14:00:00,20.64,20.68,20.61,20.67,403000.0,15.0987,15.128,15.0768,15.1207,403000.0
2012-07-26 14:30:00,20.66,20.66,20.59,20.59,631400.0,15.1133,15.1133,15.0621,15.0621,631400.0
2012-07-26 15:00:00,20.59,20.72,20.57,20.7,566200.0,15.0621,15.1572,15.0475,15.1426,566200.0
2012-07-26 15:30:00,20.69,20.78,20.68,20.74,1152600.0,15.1353,15.2011,15.128,15.1719,1152600.0
2012-07-27 09:30:00,20.93,21.1,20.81,21.1,468200.0,15.3109,15.4352,15.2231,15.4352,468200.0
2012-07-27 10:00:00,21.1,21.16,21.07,21.1,326000.0,15.4352,15.4791,15.4133,15.4352,326000.0
2012-07-27 10:30:00,21.11,21.33,21.09,21.32,502600.0,15.4425,15.6035,15.4279,15.5962,502600.0
2012-07-27 11:00:00,21.32,21.39,21.3,21.35,435600.0,15.5962,15.6474,15.5815,15.6181,435600.0
2012-07-27 11:30:00,21.35,21.39,21.31,21.32,305800.0,15.6181,15.6474,15.5888,15.5962,305800.0
2012-07-27 12:00:00,21.32,21.33,21.28,21.28,188200.0,15.5962,15.6035,15.5669,15.5669,188200.0
2012-07-27 12:30:00,21.29,21.31,21.25,21.27,181200.0,15.5742,15.5888,15.545,15.5596,181200.0
2012-07-27 13:00:00,21.27,21.45,21.25,21.45,326200.0,15.5596,15.6913,15.545,15.6913,326200.0
2012-07-27 13:30:00,21.45,21.66,21.44,21.63,774400.0,15.6913,15.8449,15.6839,15.8229,774400.0
2012-07-27 14:00:00,21.63,21.68,21.58,21.61,535600.0,15.8229,15.8595,15.7864,15.8083,535600.0
2012-07-27 14:30:00,21.61,21.75,21.61,21.75,498000.0,15.8083,15.9107,15.8083,15.9107,498000.0
2012-07-27 15:00:00,21.74,21.84,21.74,21.83,655200.0,15.9034,15.9766,15.9034,15.9692,655200.0
2012-07-27 15:30:00,21.83,21.86,21.71,21.75,2026600.0,15.9692,15.9912,15.8815,15.9107,2026600.0
2012-07-30 09:30:00,21.66,21.83,21.58,21.82,375600.0,15.8449,15.9692,15.7864,15.9619,375600.0
2012-07-30 10:00:00,21.82,21.95,21.78,21.91,470200.0,15.9619,16.057,15.9327,16.0278,470200.0
2012-07-30 10:30:00,21.91,21.97,21.88,21.89,436800.0,16.0278,16.0716,16.0058,16.0131,436800.0
2012-07-30 11:00:00,21.9,21.9,21.8,21.84,353800.0,16.0204,16.0204,15.9473,15.9766,353800.0
2012-07-30 11:30:00,21.84,21.87,21.79,21.83,262200.0,15.9766,15.9985,15.94,15.9692,262200.0
2012-07-30 12:00:00,21.83,21.84,21.78,21.83,158800.0,15.9692,15.9766,15.9327,15.9692,158800.0
2012-07-30 12:30:00,21.83,21.86,21.8,21.84,196000.0,15.9692,15.9912,15.9473,15.9766,196000.0
2012-07-30 13:00:00,21.84,21.87,21.81,21.85,196800.0,15.9766,15.9985,15.9546,15.9839,196800.0
2012-07-30 13:30:00,21.85,21.89,21.81,21.82,262200.0,15.9839,16.0131,15.9546,15.9619,262200.0
2012-07-30 14:00:00,21.82,21.89,21.8,21.88,353000.0,15.9619,16.0131,15.9473,16.0058,353000.0
2012-07-30 14:30:00,21.88,22.0,21.88,21.99,399400.0,16.0058,16.0936,16.0058,16.0863,399400.0
2012-07-30 15:00:00,21.99,21.99,21.86,21.94,486400.0,16.0863,16.0863,15.9912,16.0497,486400.0
2012-07-30 15:30:00,21.94,21.97,21.9,21.93,776000.0,16.0497,16.0716,16.0204,16.0424,776000.0
2012-07-31 09:30:00,22.07,22.07,21.79,21.92,296600.0,16.1448,16.1448,15.94,16.0351,296600.0
2012-07-31 10:00:00,21.93,22.03,21.85,22.02,499800.0,16.0424,16.1155,15.9839,16.1082,499800.0
2012-07-31 10:30:00,22.02,22.03,21.89,21.89,203200.0,16.1082,16.1155,16.0131,16.0131,203200.0
2012-07-31 11:00:00,21.9,21.97,21.89,21.9,188400.0,16.0204,16.0716,16.0131,16.0204,188400.0
2012-07-31 11:30:00,21.9,21.91,21.85,21.9,263200.0,16.0204,16.0278,15.9839,16.0204,263200.0
2012-07-31 12:00:00,21.9,21.9,21.76,21.84,308000.0,16.0204,16.0204,15.918,15.9766,308000.0
2012-07-31 12:30:00,21.84,21.85,21.81,21.85,143600.0,15.9766,15.9839,15.9546,15.9839,143600.0
2012-07-31 13:00:00,21.84,21.86,21.83,21.85,208800.0,15.9766,15.9912,15.9692,15.9839,208800.0
2012-07-31 13:30:00,21.86,21.87,21.84,21.86,189600.0,15.9912,15.9985,15.9766,15.9912,189600.0
2012-07-31 14:00:00,21.85,22.04,21.85,22.0,446000.0,15.9839,16.1229,15.9839,16.0936,446000.0
2012-07-31 14:30:00,21.99,22.0,21.96,21.96,378200.0,16.0863,16.0936,16.0643,16.0643,378200.0
2012-07-31 15:00:00,21.96,21.96,21.88,21.93,419800.0,16.0643,16.0643,16.0058,16.0424,419800.0
2012-07-31 15:30:00,21.93,21.96,21.88,21.9,847600.0,16.0424,16.0643,16.0058,16.0204,847600.0
2012-08-01 09:30:00,22.05,23.46,22.0,22.43,8289200.0,16.1302,17.1616,16.0936,16.4082,8289200.0
2012-08-01 10:00:00,22.43,22.46,22.03,22.25,1947600.0,16.4082,16.4301,16.1155,16.2765,1947600.0
2012-08-01 10:30:00,22.25,22.31,22.15,22.2,731800.0,16.2765,16.3204,16.2033,16.2399,731800.0
2012-08-01 11:00:00,22.2,22.24,22.1,22.13,706000.0,16.2399,16.2692,16.1667,16.1887,706000.0
2012-08-01 11:30:00,22.13,22.35,22.13,22.25,551400.0,16.1887,16.3496,16.1887,16.2765,551400.0
2012-08-01 12:00:00,22.26,22.34,22.25,22.27,473600.0,16.2838,16.3423,16.2765,16.2911,473600.0
2012-08-01 12:30:00,22.27,22.28,22.17,22.18,572800.0,16.2911,16.2984,16.218,16.2253,572800.0
2012-08-01 13:00:00,22.18,22.2,22.07,22.11,823800.0,16.2253,16.2399,16.1448,16.1741,823800.0
2012-08-01 13:30:00,22.11,22.14,22.08,22.09,538200.0,16.1741,16.196,16.1521,16.1594,538200.0
2012-08-01 14:00:00,22.09,22.18,21.97,22.07,1358200.0,16.1594,16.2253,16.0716,16.1448,1358200.0
2012-08-01 14:30:00,22.07,22.11,21.79,21.89,893800.0,16.1448,16.1741,15.94,16.0131,893800.0
2012-08-01 15:00:00,21.89,22.04,21.85,22.01,796600.0,16.0131,16.1229,15.9839,16.1009,796600.0
2012-08-01 15:30:00,22.01,22.03,21.86,21.89,1748400.0,16.1009,16.1155,15.9912,16.0131,1748400.0
2012-08-02 09:30:00,21.75,21.78,21.33,21.44,1674000.0,15.9107,15.9327,15.6035,15.6839,1674000.0
2012-08-02 10:00:00,21.44,21.6,21.31,21.57,1229400.0,15.6839,15.801,15.5888,15.779,1229400.0
2012-08-02 10:30:00,21.57,21.67,21.46,21.48,831600.0,15.779,15.8522,15.6986,15.7132,831600.0
2012-08-02 11:00:00,21.5,21.54,21.24,21.35,1397600.0,15.7278,15.7571,15.5376,15.6181,1397600.0
2012-08-02 11:30:00,21.35,21.37,21.25,21.32,660400.0,15.6181,15.6327,15.545,15.5962,660400.0
2012-08-02 12:00:00,21.31,21.38,21.25,21.25,355200.0,15.5888,15.64,15.545,15.545,355200.0
2012-08-02 12:30:00,21.25,21.37,21.2,21.36,494600.0,15.545,15.6327,15.5084,15.6254,494600.0
2012-08-02 13:00:00,21.36,21.4,21.33,21.4,392000.0,15.6254,15.6547,15.6035,15.6547,392000.0
2012-08-02 13:30:00,21.4,21.47,21.4,21.4,427200.0,15.6547,15.7059,15.6547,15.6547,427200.0
2012-08-02 14:00:00,21.4,21.45,21.36,21.41,415400.0,15.6547,15.6913,15.6254,15.662,415400.0
2012-08-02 14:30:00,21.41,21.53,21.41,21.49,587200.0,15.662,15.7498,15.662,15.7205,587200.0
2012-08-02 15:00:00,21.49,21.58,21.49,21.55,582400.0,15.7205,15.7864,15.7205,15.7644,582400.0
2012-08-02 15:30:00,21.54,21.63,21.54,21.57,1705000.0,15.7571,15.8229,15.7571,15.779,1705000.0
2012-08-03 09:30:00,22.05,22.24,21.91,22.15,674600.0,16.1302,16.2692,16.0278,16.2033,674600.0
2012-08-03 10:00:00,22.15,22.36,22.15,22.35,639200.0,16.2033,16.3569,16.2033,16.3496,639200.0
2012-08-03 10:30:00,22.35,22.4,22.28,22.38,513600.0,16.3496,16.3862,16.2984,16.3716,513600.0
2012-08-03 11:00:00,22.36,22.46,22.32,22.34,398800.0,16.3569,16.4301,16.3277,16.3423,398800.0
2012-08-03 11:30:00,22.34,22.45,22.32,22.43,436000.0,16.3423,16.4228,16.3277,16.4082,436000.0
2012-08-03 12:00:00,22.43,22.47,22.41,22.45,353200.0,16.4082,16.4374,16.3935,16.4228,353200.0
2012-08-03 12:30:00,22.45,22.48,22.39,22.43,424600.0,16.4228,16.4447,16.3789,16.4082,424600.0
2012-08-03 13:00:00,22.43,22.47,22.4,22.42,231200.0,16.4082,16.4374,16.3862,16.4008,231200.0
2012-08-03 13:30:00,22.43,22.43,22.4,22.4,209600.0,16.4082,16.4082,16.3862,16.3862,209600.0
2012-08-03 14:00:00,22.41,22.43,22.36,22.38,453600.0,16.3935,16.4082,16.3569,16.3716,453600.0
2012-08-03 14:30:00,22.38,22.42,22.37,22.41,423800.0,16.3716,16.4008,16.3643,16.3935,423800.0
2012-08-03 15:00:00,22.42,22.44,22.33,22.34,688600.0,16.4008,16.4155,16.335,16.3423,688600.0
2012-08-03 15:30:00,22.35,22.35,22.25,22.3,1443600.0,16.3496,16.3496,16.2765,16.3131,1443600.0
2012-08-06 09:30:00,22.36,22.56,22.29,22.56,496600.0,16.3569,16.5033,16.3057,16.5033,496600.0
2012-08-06 10:00:00,22.56,22.6,22.52,22.58,388800.0,16.5033,16.5325,16.474,16.5179,388800.0
2012-08-06 10:30:00,22.58,22.61,22.55,22.58,196600.0,16.5179,16.5398,16.4959,16.5179,196600.0
2012-08-06 11:00:00,22.58,22.61,22.47,22.47,220200.0,16.5179,16.5398,16.4374,16.4374,220200.0
2012-08-06 11:30:00,22.46,22.51,22.44,22.48,108400.0,16.4301,16.4667,16.4155,16.4447,108400.0
2012-08-06 12:00:00,22.48,22.5,22.47,22.5,121600.0,16.4447,16.4594,16.4374,16.4594,121600.0
2012-08-06 12:30:00,22.48,22.57,22.48,22.57,237400.0,16.4447,16.5106,16.4447,16.5106,237400.0
2012-08-06 13:00:00,22.56,22.59,22.54,22.59,211200.0,16.5033,16.5252,16.4886,16.5252,211200.0
2012-08-06 13:30:00,22.59,22.6,22.54,22.58,165800.0,16.5252,16.5325,16.4886,16.5179,165800.0
2012-08-06 14:00:00,22.58,22.62,22.58,22.58,258800.0,16.5179,16.5471,16.5179,16.5179,258800.0
2012-08-06 14:30:00,22.58,22.62,22.58,22.6,211600.0,16.5179,16.5471,16.5179,16.5325,211600.0
2012-08-06 15:00:00,22.59,22.6,22.55,22.56,276400.0,16.5252,16.5325,16.4959,16.5033,276400.0
2012-08-06 15:30:00,22.57,22.58,22.46,22.48,1196800.0,16.5106,16.5179,16.4301,16.4447,1196800.0
2012-08-07 09:30:00,22.6,22.88,22.53,22.86,510400.0,16.5325,16.7373,16.4813,16.7227,510400.0
2012-08-07 10:00:00,22.86,22.97,22.86,22.88,851600.0,16.7227,16.8032,16.7227,16.7373,851600.0
2012-08-07 10:30:00,22.86,22.91,22.79,22.81,460800.0,16.7227,16.7593,16.6715,16.6861,460800.0
2012-08-07 11:00:00,22.82,22.86,22.79,22.85,410600.0,16.6934,16.7227,16.6715,16.7154,410600.0
2012-08-07 11:30:00,22.85,22.92,22.84,22.86,320800.0,16.7154,16.7666,16.7081,16.7227,320800.0
2012-08-07 12:00:00,22.86,22.91,22.83,22.89,236800.0,16.7227,16.7593,16.7008,16.7447,236800.0
2012-08-07 12:30:00,22.89,22.94,22.87,22.88,466200.0,16.7447,16.7812,16.73,16.7373,466200.0
2012-08-07 13:00:00,22.88,22.9,22.84,22.9,265600.0,16.7373,16.752,16.7081,16.752,265600.0
2012-08-07 13:30:00,22.9,22.9,22.82,22.85,264600.0,16.752,16.752,16.6934,16.7154,264600.0
2012-08-07 14:00:00,22.85,22.92,22.83,22.91,481800.0,16.7154,16.7666,16.7008,16.7593,481800.0
2012-08-07 14:30:00,22.91,22.93,22.82,22.83,291800.0,16.7593,16.7739,16.6934,16.7008,291800.0
2012-08-07 15:00:00,22.83,22.85,22.78,22.84,570400.0,16.7008,16.7154,16.6642,16.7081,570400.0
2012-08-07 15:30:00,22.84,22.85,22.76,22.76,921800.0,16.7081,16.7154,16.6496,16.6496,921800.0
2012-08-08 09:30:00,22.6,22.75,22.6,22.73,243000.0,16.5325,16.6422,16.5325,16.6276,243000.0
2012-08-08 10:00:00,22.73,22.77,22.67,22.77,195800.0,16.6276,16.6569,16.5837,16.6569,195800.0
2012-08-08 10:30:00,22.78,22.82,22.7,22.82,242800.0,16.6642,16.6934,16.6057,16.6934,242800.0
2012-08-08 11:00:00,22.81,22.91,22.78,22.87,189400.0,16.6861,16.7593,16.6642,16.73,189400.0
2012-08-08 11:30:00,22.88,22.89,22.82,22.83,208800.0,16.7373,16.7447,16.6934,16.7008,208800.0
2012-08-08 12:00:00,22.83,22.89,22.81,22.89,260800.0,16.7008,16.7447,16.6861,16.7447,260800.0
2012-08-08 12:30:00,22.88,22.9,22.84,22.88,164800.0,16.7373,16.752,16.7081,16.7373,164800.0
2012-08-08 13:00:00,22.88,22.96,22.88,22.93,197200.0,16.7373,16.7959,16.7373,16.7739,197200.0
2012-08-08 13:30:00,22.93,22.95,22.89,22.91,180200.0,16.7739,16.7885,16.7447,16.7593,180200.0
2012-08-08 14:00:00,22.91,22.92,22.86,22.9,251800.0,16.7593,16.7666,16.7227,16.752,251800.0
2012-08-08 14:30:00,22.9,22.92,22.86,22.88,392200.0,16.752,16.7666,16.7227,16.7373,392200.0
2012-08-08 15:00:00,22.88,22.95,22.87,22.9,333600.0,16.7373,16.7885,16.73,16.752,333600.0
2012-08-08 15:30:00,22.89,22.93,22.86,22.89,670200.0,16.7447,16.7739,16.7227,16.7447,670200.0
2012-08-09 09:30:00,22.6,22.81,22.52,22.7,874400.0,16.5325,16.6861,16.474,16.6057,874400.0
2012-08-09 10:00:00,22.69,22.83,22.69,22.82,440200.0,16.5983,16.7008,16.5983,16.6934,440200.0
2012-08-09 10:30:00,22.82,22.95,22.82,22.93,408600.0,16.6934,16.7885,16.6934,16.7739,408600.0
2012-08-09 11:00:00,22.93,22.96,22.89,22.95,371600.0,16.7739,16.7959,16.7447,16.7885,371600.0
2012-08-09 11:30:00,22.95,22.96,22.75,22.75,300800.0,16.7885,16.7959,16.6422,16.6422,300800.0
2012-08-09 12:00:00,22.76,22.83,22.75,22.81,293200.0,16.6496,16.7008,16.6422,16.6861,293200.0
2012-08-09 12:30:00,22.8,22.91,22.8,22.91,152800.0,16.6788,16.7593,16.6788,16.7593,152800.0
2012-08-09 13:00:00,22.9,22.91,22.81,22.82,163600.0,16.752,16.7593,16.6861,16.6934,163600.0
2012-08-09 13:30:00,22.82,22.83,22.8,22.83,181200.0,16.6934,16.7008,16.6788,16.7008,181200.0
2012-08-09 14:00:00,22.82,22.88,22.82,22.86,394000.0,16.6934,16.7373,16.6934,16.7227,394000.0
2012-08-09 14:30:00,22.86,22.92,22.86,22.92,198800.0,16.7227,16.7666,16.7227,16.7666,198800.0
2012-08-09 15:00:00,22.92,22.93,22.86,22.88,324600.0,16.7666,16.7739,16.7227,16.7373,324600.0
2012-08-09 15:30:00,22.88,22.9,22.83,22.85,700600.0,16.7373,16.752,16.7008,16.7154,700600.0
2012-08-10 09:30:00,22.77,22.8,22.65,22.77,284400.0,16.6569,16.6788,16.5691,16.6569,284400.0
2012-08-10 10:00:00,22.78,22.87,22.73,22.84,191200.0,16.6642,16.73,16.6276,16.7081,191200.0
2012-08-10 10:30:00,22.85,22.9,22.84,22.86,204400.0,16.7154,16.752,16.7081,16.7227,204400.0
2012-08-10 11:00:00,22.87,22.89,22.78,22.86,202400.0,16.73,16.7447,16.6642,16.7227,202400.0
2012-08-10 11:30:00,22.86,22.87,22.82,22.86,129800.0,16.7227,16.73,16.6934,16.7227,129800.0
2012-08-10 12:00:00,22.86,22.86,22.81,22.83,97000.0,16.7227,16.7227,16.6861,16.7008,97000.0
2012-08-10 12:30:00,22.83,22.86,22.82,22.85,132800.0,16.7008,16.7227,16.6934,16.7154,132800.0
2012-08-10 13:00:00,22.85,22.86,22.79,22.81,165200.0,16.7154,16.7227,16.6715,16.6861,165200.0
2012-08-10 13:30:00,22.81,22.81,22.77,22.78,356200.0,16.6861,16.6861,16.6569,16.6642,356200.0
2012-08-10 14:00:00,22.78,22.82,22.75,22.82,252600.0,16.6642,16.6934,16.6422,16.6934,252600.0
2012-08-10 14:30:00,22.82,22.9,22.82,22.88,288800.0,16.6934,16.752,16.6934,16.7373,288800.0
2012-08-10 15:00:00,22.88,22.9,22.85,22.87,282000.0,16.7373,16.752,16.7154,16.73,282000.0
2012-08-10 15:30:00,22.86,22.98,22.85,22.93,956800.0,16.7227,16.8105,16.7154,16.7739,956800.0
2012-08-13 09:30:00,22.82,22.88,22.66,22.87,360400.0,16.8144,16.8586,16.6965,16.8512,360400.0
2012-08-13 10:00:00,22.87,22.88,22.68,22.7,228200.0,16.8512,16.8586,16.7112,16.7259,228200.0
2012-08-13 10:30:00,22.7,22.71,22.64,22.65,174400.0,16.7259,16.7333,16.6817,16.6891,174400.0
2012-08-13 11:00:00,22.64,22.71,22.63,22.68,260200.0,16.6817,16.7333,16.6744,16.7112,260200.0
2012-08-13 11:30:00,22.68,22.71,22.68,22.68,89600.0,16.7112,16.7333,16.7112,16.7112,89600.0
2012-08-13 12:00:00,22.68,22.71,22.63,22.68,127200.0,16.7112,16.7333,16.6744,16.7112,127200.0
2012-08-13 12:30:00,22.68,22.68,22.65,22.68,141200.0,16.7112,16.7112,16.6891,16.7112,141200.0
2012-08-13 13:00:00,22.68,22.7,22.63,22.63,136000.0,16.7112,16.7259,16.6744,16.6744,136000.0
2012-08-13 13:30:00,22.63,22.66,22.61,22.63,213400.0,16.6744,16.6965,16.6596,16.6744,213400.0
2012-08-13 14:00:00,22.63,22.75,22.63,22.73,170200.0,16.6744,16.7628,16.6744,16.748,170200.0
2012-08-13 14:30:00,22.73,22.78,22.71,22.75,156400.0,16.748,16.7849,16.7333,16.7628,156400.0
2012-08-13 15:00:00,22.75,22.75,22.67,22.71,314200.0,16.7628,16.7628,16.7038,16.7333,314200.0
2012-08-13 15:30:00,22.71,22.8,22.7,22.79,688800.0,16.7333,16.7996,16.7259,16.7923,688800.0
2012-08-14 09:30:00,22.95,22.96,22.83,22.88,330600.0,16.9101,16.9175,16.8217,16.8586,330600.0
2012-08-14 10:00:00,22.88,23.03,22.86,22.86,574000.0,16.8586,16.9691,16.8438,16.8438,574000.0
2012-08-14 10:30:00,22.86,22.86,22.81,22.82,203200.0,16.8438,16.8438,16.807,16.8144,203200.0
2012-08-14 11:00:00,22.83,22.84,22.79,22.79,161600.0,16.8217,16.8291,16.7923,16.7923,161600.0
2012-08-14 11:30:00,22.8,22.83,22.79,22.83,197800.0,16.7996,16.8217,16.7923,16.8217,197800.0
2012-08-14 12:00:00,22.82,22.83,22.79,22.81,183800.0,16.8144,16.8217,16.7923,16.807,183800.0
2012-08-14 12:30:00,22.8,22.82,22.73,22.73,136800.0,16.7996,16.8144,16.748,16.748,136800.0
2012-08-14 13:00:00,22.73,22.74,22.66,22.68,154400.0,16.748,16.7554,16.6965,16.7112,154400.0
2012-08-14 13:30:00,22.68,22.73,22.68,22.72,137400.0,16.7112,16.748,16.7112,16.7407,137400.0
2012-08-14 14:00:00,22.72,22.73,22.7,22.7,124600.0,16.7407,16.748,16.7259,16.7259,124600.0
2012-08-14 14:30:00,22.7,22.73,22.68,22.72,173200.0,16.7259,16.748,16.7112,16.7407,173200.0
2012-08-14 15:00:00,22.72,22.73,22.66,22.68,280800.0,16.7407,16.748,16.6965,16.7112,280800.0
2012-08-14 15:30:00,22.68,22.68,22.55,22.62,885000.0,16.7112,16.7112,16.6154,16.667,885000.0
2012-08-15 09:30:00,22.61,22.89,22.57,22.86,372000.0,16.6596,16.8659,16.6302,16.8438,372000.0
2012-08-15 10:00:00,22.86,22.91,22.84,22.87,255400.0,16.8438,16.8807,16.8291,16.8512,255400.0
2012-08-15 10:30:00,22.88,22.91,22.79,22.85,214400.0,16.8586,16.8807,16.7923,16.8365,214400.0
2012-08-15 11:00:00,22.85,22.87,22.81,22.86,166600.0,16.8365,16.8512,16.807,16.8438,166600.0
2012-08-15 11:30:00,22.86,22.91,22.85,22.86,155200.0,16.8438,16.8807,16.8365,16.8438,155200.0
2012-08-15 12:00:00,22.87,22.89,22.85,22.86,159200.0,16.8512,16.8659,16.8365,16.8438,159200.0
2012-08-15 12:30:00,22.86,22.91,22.86,22.86,295200.0,16.8438,16.8807,16.8438,16.8438,295200.0
2012-08-15 13:00:00,22.86,22.87,22.79,22.84,165600.0,16.8438,16.8512,16.7923,16.8291,165600.0
2012-08-15 13:30:00,22.84,22.88,22.84,22.86,167200.0,16.8291,16.8586,16.8291,16.8438,167200.0
2012-08-15 14:00:00,22.86,22.88,22.82,22.86,227000.0,16.8438,16.8586,16.8144,16.8438,227000.0
2012-08-15 14:30:00,22.86,22.95,22.83,22.9,401000.0,16.8438,16.9101,16.8217,16.8733,401000.0
2012-08-15 15:00:00,22.89,22.9,22.81,22.83,223400.0,16.8659,16.8733,16.807,16.8217,223400.0
2012-08-15 15:30:00,22.83,22.84,22.8,22.82,560600.0,16.8217,16.8291,16.7996,16.8144,560600.0
2012-08-16 09:30:00,22.85,22.93,22.78,22.81,170000.0,16.8365,16.8954,16.7849,16.807,170000.0
2012-08-16 10:00:00,22.8,22.86,22.69,22.85,187600.0,16.7996,16.8438,16.7186,16.8365,187600.0
2012-08-16 10:30:00,22.85,22.89,22.81,22.86,205600.0,16.8365,16.8659,16.807,16.8438,205600.0
2012-08-16 11:00:00,22.86,22.9,22.85,22.86,119800.0,16.8438,16.8733,16.8365,16.8438,119800.0
2012-08-16 11:30:00,22.87,22.92,22.86,22.89,228400.0,16.8512,16.888,16.8438,16.8659,228400.0
2012-08-16 12:00:00,22.9,22.9,22.84,22.85,265400.0,16.8733,16.8733,16.8291,16.8365,265400.0
2012-08-16 12:30:00,22.85,22.9,22.84,22.88,284000.0,16.8365,16.8733,16.8291,16.8586,284000.0
2012-08-16 13:00:00,22.88,22.93,22.87,22.92,164400.0,16.8586,16.8954,16.8512,16.888,164400.0
2012-08-16 13:30:00,22.93,22.95,22.92,22.93,238200.0,16.8954,16.9101,16.888,16.8954,238200.0
2012-08-16 14:00:00,22.93,22.98,22.92,22.95,240400.0,16.8954,16.9323,16.888,16.9101,240400.0
2012-08-16 14:30:00,22.96,23.04,22.93,22.95,286800.0,16.9175,16.9765,16.8954,16.9101,286800.0
2012-08-16 15:00:00,22.95,23.02,22.93,23.02,292800.0,16.9101,16.9617,16.8954,16.9617,292800.0
2012-08-16 15:30:00,23.02,23.03,22.92,22.95,1001200.0,16.9617,16.9691,16.888,16.9101,1001200.0
2012-08-17 09:30:00,22.99,23.0,22.93,22.96,645800.0,16.9396,16.947,16.8954,16.9175,645800.0
2012-08-17 10:00:00,22.96,23.0,22.91,22.92,129200.0,16.9175,16.947,16.8807,16.888,129200.0
2012-08-17 10:30:00,22.92,22.93,22.86,22.86,101800.0,16.888,16.8954,16.8438,16.8438,101800.0
2012-08-17 11:00:00,22.86,22.88,22.77,22.77,288600.0,16.8438,16.8586,16.7775,16.7775,288600.0
2012-08-17 11:30:00,22.77,22.88,22.77,22.86,154000.0,16.7775,16.8586,16.7775,16.8438,154000.0
2012-08-17 12:00:00,22.87,22.88,22.85,22.86,116000.0,16.8512,16.8586,16.8365,16.8438,116000.0
2012-08-17 12:30:00,22.86,22.88,22.83,22.83,125200.0,16.8438,16.8586,16.8217,16.8217,125200.0
2012-08-17 13:00:00,22.83,22.89,22.83,22.88,240800.0,16.8217,16.8659,16.8217,16.8586,240800.0
2012-08-17 13:30:00,22.88,22.91,22.88,22.91,108000.0,16.8586,16.8807,16.8586,16.8807,108000.0
2012-08-17 14:00:00,22.91,23.0,22.91,22.99,321200.0,16.8807,16.947,16.8807,16.9396,321200.0
2012-08-17 14:30:00,22.99,23.03,22.99,23.0,193400.0,16.9396,16.9691,16.9396,16.947,193400.0
2012-08-17 15:00:00,23.0,23.02,22.99,23.0,339600.0,16.947,16.9617,16.9396,16.947,339600.0
2012-08-17 15:30:00,22.99,23.08,22.98,23.07,988800.0,16.9396,17.0059,16.9323,16.9986,988800.0
2012-08-20 09:30:00,22.98,23.14,22.91,23.05,338000.0,16.9323,17.0501,16.8807,16.9838,338000.0
2012-08-20 10:00:00,23.05,23.05,22.91,22.93,268400.0,16.9838,16.9838,16.8807,16.8954,268400.0
2012-08-20 10:30:00,22.93,22.97,22.87,22.95,330400.0,16.8954,16.9249,16.8512,16.9101,330400.0
2012-08-20 11:00:00,22.95,23.02,22.94,23.0,502000.0,16.9101,16.9617,16.9028,16.947,502000.0
2012-08-20 11:30:00,23.0,23.09,22.99,23.06,195600.0,16.947,17.0133,16.9396,16.9912,195600.0
2012-08-20 12:00:00,23.06,23.11,23.06,23.11,191400.0,16.9912,17.028,16.9912,17.028,191400.0
2012-08-20 12:30:00,23.11,23.11,23.03,23.04,155600.0,17.028,17.028,16.9691,16.9765,155600.0
2012-08-20 13:00:00,23.04,23.07,23.02,23.06,128400.0,16.9765,16.9986,16.9617,16.9912,128400.0
2012-08-20 13:30:00,23.06,23.06,22.99,23.0,153400.0,16.9912,16.9912,16.9396,16.947,153400.0
2012-08-20 14:00:00,23.0,23.05,22.99,23.04,236800.0,16.947,16.9838,16.9396,16.9765,236800.0
2012-08-20 14:30:00,23.04,23.07,23.0,23.05,204800.0,16.9765,16.9986,16.947,16.9838,204800.0
2012-08-20 15:00:00,23.05,23.05,22.99,23.03,298200.0,16.9838,16.9838,16.9396,16.9691,298200.0
2012-08-20 15:30:00,23.03,23.05,23.0,23.04,820200.0,16.9691,16.9838,16.947,16.9765,820200.0
2012-08-21 09:30:00,23.18,23.39,23.05,23.38,739400.0,17.0796,17.2344,16.9838,17.227,739400.0
2012-08-21 10:00:00,23.38,23.42,23.36,23.4,611800.0,17.227,17.2565,17.2122,17.2417,611800.0
2012-08-21 10:30:00,23.41,23.45,23.38,23.43,566000.0,17.2491,17.2786,17.227,17.2638,566000.0
2012-08-21 11:00:00,23.42,23.45,23.33,23.36,458000.0,17.2565,17.2786,17.1901,17.2122,458000.0
2012-08-21 11:30:00,23.36,23.39,23.27,23.36,487600.0,17.2122,17.2344,17.1459,17.2122,487600.0
2012-08-21 12:00:00,23.36,23.38,23.33,23.35,120400.0,17.2122,17.227,17.1901,17.2049,120400.0
2012-08-21 12:30:00,23.36,23.36,23.3,23.34,132000.0,17.2122,17.2122,17.168,17.1975,132000.0
2012-08-21 13:00:00,23.35,23.35,23.29,23.31,238000.0,17.2049,17.2049,17.1607,17.1754,238000.0
2012-08-21 13:30:00,23.3,23.32,23.24,23.3,255600.0,17.168,17.1828,17.1238,17.168,255600.0
2012-08-21 14:00:00,23.3,23.31,23.24,23.24,210800.0,17.168,17.1754,17.1238,17.1238,210800.0
2012-08-21 14:30:00,23.24,23.25,23.18,23.24,195200.0,17.1238,17.1312,17.0796,17.1238,195200.0
2012-08-21 15:00:00,23.24,23.25,23.16,23.21,544800.0,17.1238,17.1312,17.0649,17.1017,544800.0
2012-08-21 15:30:00,23.21,23.3,23.21,23.25,1293200.0,17.1017,17.168,17.1017,17.1312,1293200.0
2012-08-22 09:30:00,23.2,23.25,23.03,23.19,379200.0,17.0944,17.1312,16.9691,17.087,379200.0
2012-08-22 10:00:00,23.2,23.22,23.11,23.15,237200.0,17.0944,17.1091,17.028,17.0575,237200.0
2012-08-22 10:30:00,23.16,23.17,22.98,23.0,283200.0,17.0649,17.0723,16.9323,16.947,283200.0
2012-08-22 11:00:00,23.0,23.07,22.97,23.0,171800.0,16.947,16.9986,16.9249,16.947,171800.0
2012-08-22 11:30:00,22.99,23.02,22.97,22.98,213000.0,16.9396,16.9617,16.9249,16.9323,213000.0
2012-08-22 12:00:00,22.98,22.99,22.93,22.95,190800.0,16.9323,16.9396,16.8954,16.9101,190800.0
2012-08-22 12:30:00,22.96,22.96,22.9,22.93,207000.0,16.9175,16.9175,16.8733,16.8954,207000.0
2012-08-22 13:00:00,22.92,22.97,22.89,22.97,145200.0,16.888,16.9249,16.8659,16.9249,145200.0
2012-08-22 13:30:00,22.97,23.0,22.93,22.96,129600.0,16.9249,16.947,16.8954,16.9175,129600.0
2012-08-22 14:00:00,22.96,23.1,22.93,22.98,246600.0,16.9175,17.0207,16.8954,16.9323,246600.0
2012-08-22 14:30:00,22.99,23.1,22.98,23.08,155400.0,16.9396,17.0207,16.9323,17.0059,155400.0
2012-08-22 15:00:00,23.08,23.11,23.03,23.05,187800.0,17.0059,17.028,16.9691,16.9838,187800.0
2012-08-22 15:30:00,23.05,23.09,23.01,23.04,446400.0,16.9838,17.0133,16.9544,16.9765,446400.0
2012-08-23 09:30:00,23.0,23.02,22.81,22.83,238000.0,16.947,16.9617,16.807,16.8217,238000.0
2012-08-23 10:00:00,22.83,22.88,22.77,22.84,317000.0,16.8217,16.8586,16.7775,16.8291,317000.0
2012-08-23 10:30:00,22.84,22.91,22.78,22.91,200600.0,16.8291,16.8807,16.7849,16.8807,200600.0
2012-08-23 11:00:00,22.91,22.93,22.82,22.92,258400.0,16.8807,16.8954,16.8144,16.888,258400.0
2012-08-23 11:30:00,22.91,22.92,22.83,22.87,117400.0,16.8807,16.888,16.8217,16.8512,117400.0
2012-08-23 12:00:00,22.88,22.88,22.81,22.85,90800.0,16.8586,16.8586,16.807,16.8365,90800.0
2012-08-23 12:30:00,22.86,22.9,22.81,22.81,121600.0,16.8438,16.8733,16.807,16.807,121600.0
2012-08-23 13:00:00,22.81,22.82,22.75,22.78,150400.0,16.807,16.8144,16.7628,16.7849,150400.0
2012-08-23 13:30:00,22.77,22.82,22.74,22.81,185400.0,16.7775,16.8144,16.7554,16.807,185400.0
2012-08-23 14:00:00,22.81,22.83,22.79,22.8,107800.0,16.807,16.8217,16.7923,16.7996,107800.0
2012-08-23 14:30:00,22.8,22.88,22.79,22.84,102600.0,16.7996,16.8586,16.7923,16.8291,102600.0
2012-08-23 15:00:00,22.85,22.9,22.8,22.83,243800.0,16.8365,16.8733,16.7996,16.8217,243800.0
2012-08-23 15:30:00,22.83,22.89,22.82,22.86,638200.0,16.8217,16.8659,16.8144,16.8438,638200.0
2012-08-24 09:30:00,22.78,22.91,22.76,22.78,352000.0,16.7849,16.8807,16.7702,16.7849,352000.0
2012-08-24 10:00:00,22.77,22.9,22.77,22.8,190800.0,16.7775,16.8733,16.7775,16.7996,190800.0
2012-08-24 10:30:00,22.8,22.93,22.8,22.91,227800.0,16.7996,16.8954,16.7996,16.8807,227800.0
2012-08-24 11:00:00,22.91,23.0,22.91,23.0,237200.0,16.8807,16.947,16.8807,16.947,237200.0
2012-08-24 11:30:00,23.0,23.03,23.0,23.0,195400.0,16.947,16.9691,16.947,16.947,195400.0
2012-08-24 12:00:00,23.0,23.06,22.99,23.06,105600.0,16.947,16.9912,16.9396,16.9912,105600.0
2012-08-24 12:30:00,23.07,23.14,23.06,23.14,165600.0,16.9986,17.0501,16.9912,17.0501,165600.0
2012-08-24 13:00:00,23.13,23.13,23.08,23.08,207000.0,17.0428,17.0428,17.0059,17.0059,207000.0
2012-08-24 13:30:00,23.09,23.15,23.09,23.13,249800.0,17.0133,17.0575,17.0133,17.0428,249800.0
2012-08-24 14:00:00,23.13,23.13,23.07,23.08,180200.0,17.0428,17.0428,16.9986,17.0059,180200.0
2012-08-24 14:30:00,23.08,23.08,23.05,23.06,134200.0,17.0059,17.0059,16.9838,16.9912,134200.0
2012-08-24 15:00:00,23.06,23.1,23.06,23.1,193000.0,16.9912,17.0207,16.9912,17.0207,193000.0
2012-08-24 15:30:00,23.1,23.15,23.05,23.09,1111200.0,17.0207,17.0575,16.9838,17.0133,1111200.0
2012-08-27 09:30:00,23.18,23.25,23.01,23.07,284600.0,17.0796,17.1312,16.9544,16.9986,284600.0
2012-08-27 10:00:00,23.06,23.09,23.01,23.06,345600.0,16.9912,17.0133,16.9544,16.9912,345600.0
2012-08-27 10:30:00,23.06,23.1,23.04,23.08,116000.0,16.9912,17.0207,16.9765,17.0059,116000.0
2012-08-27 11:00:00,23.07,23.25,23.06,23.23,193600.0,16.9986,17.1312,16.9912,17.1165,193600.0
2012-08-27 11:30:00,23.23,23.27,23.22,23.24,292000.0,17.1165,17.1459,17.1091,17.1238,292000.0
2012-08-27 12:00:00,23.24,23.24,23.15,23.15,191000.0,17.1238,17.1238,17.0575,17.0575,191000.0
2012-08-27 12:30:00,23.15,23.22,23.14,23.22,132000.0,17.0575,17.1091,17.0501,17.1091,132000.0
2012-08-27 13:00:00,23.21,23.22,23.17,23.19,132600.0,17.1017,17.1091,17.0723,17.087,132600.0
2012-08-27 13:30:00,23.19,23.19,23.11,23.13,129800.0,17.087,17.087,17.028,17.0428,129800.0
2012-08-27 14:00:00,23.13,23.17,23.11,23.14,213600.0,17.0428,17.0723,17.028,17.0501,213600.0
2012-08-27 14:30:00,23.15,23.18,23.13,23.14,144600.0,17.0575,17.0796,17.0428,17.0501,144600.0
2012-08-27 15:00:00,23.13,23.14,23.06,23.09,175200.0,17.0428,17.0501,16.9912,17.0133,175200.0
2012-08-27 15:30:00,23.09,23.11,23.05,23.07,463000.0,17.0133,17.028,16.9838,16.9986,463000.0
2012-08-28 09:30:00,23.0,23.18,22.96,23.07,348800.0,16.947,17.0796,16.9175,16.9986,348800.0
2012-08-28 10:00:00,23.05,23.23,23.0,23.17,219000.0,16.9838,17.1165,16.947,17.0723,219000.0
2012-08-28 10:30:00,23.18,23.23,23.13,23.14,202800.0,17.0796,17.1165,17.0428,17.0501,202800.0
2012-08-28 11:00:00,23.14,23.17,23.12,23.17,142200.0,17.0501,17.0723,17.0354,17.0723,142200.0
2012-08-28 11:30:00,23.16,23.19,23.11,23.16,180400.0,17.0649,17.087,17.028,17.0649,180400.0
2012-08-28 12:00:00,23.17,23.2,23.14,23.17,158400.0,17.0723,17.0944,17.0501,17.0723,158400.0
2012-08-28 12:30:00,23.17,23.18,23.14,23.18,87600.0,17.0723,17.0796,17.0501,17.0796,87600.0
2012-08-28 13:00:00,23.18,23.18,23.11,23.15,132600.0,17.0796,17.0796,17.028,17.0575,132600.0
2012-08-28 13:30:00,23.15,23.18,23.11,23.11,146600.0,17.0575,17.0796,17.028,17.028,146600.0
2012-08-28 14:00:00,23.11,23.19,23.11,23.18,142400.0,17.028,17.087,17.028,17.0796,142400.0
2012-08-28 14:30:00,23.18,23.2,23.12,23.15,149200.0,17.0796,17.0944,17.0354,17.0575,149200.0
2012-08-28 15:00:00,23.16,23.18,23.1,23.11,282200.0,17.0649,17.0796,17.0207,17.028,282200.0
2012-08-28 15:30:00,23.11,23.12,23.08,23.09,461800.0,17.028,17.0354,17.0059,17.0133,461800.0
2012-08-29 09:30:00,23.15,23.16,23.06,23.07,182000.0,17.0575,17.0649,16.9912,16.9986,182000.0
2012-08-29 10:00:00,23.07,23.18,23.04,23.18,232000.0,16.9986,17.0796,16.9765,17.0796,232000.0
2012-08-29 10:30:00,23.17,23.2,23.09,23.09,120200.0,17.0723,17.0944,17.0133,17.0133,120200.0
2012-08-29 11:00:00,23.09,23.14,23.08,23.1,219400.0,17.0133,17.0501,17.0059,17.0207,219400.0
2012-08-29 11:30:00,23.09,23.18,23.09,23.14,290000.0,17.0133,17.0796,17.0133,17.0501,290000.0
2012-08-29 12:00:00,23.14,23.15,23.11,23.11,81800.0,17.0501,17.0575,17.028,17.028,81800.0
2012-08-29 12:30:00,23.12,23.16,23.11,23.16,122600.0,17.0354,17.0649,17.028,17.0649,122600.0
2012-08-29 13:00:00,23.16,23.21,23.15,23.18,119400.0,17.0649,17.1017,17.0575,17.0796,119400.0
2012-08-29 13:30:00,23.19,23.22,23.16,23.18,140800.0,17.087,17.1091,17.0649,17.0796,140800.0
2012-08-29 14:00:00,23.18,23.21,23.16,23.19,142800.0,17.0796,17.1017,17.0649,17.087,142800.0
2012-08-29 14:30:00,23.19,23.24,23.18,23.18,227000.0,17.087,17.1238,17.0796,17.0796,227000.0
2012-08-29 15:00:00,23.18,23.21,23.16,23.18,186200.0,17.0796,17.1017,17.0649,17.0796,186200.0
2012-08-29 15:30:00,23.18,23.19,23.14,23.16,465800.0,17.0796,17.087,17.0501,17.0649,465800.0
2012-08-30 09:30:00,23.03,23.12,22.91,23.04,225600.0,16.9691,17.0354,16.8807,16.9765,225600.0
2012-08-30 10:00:00,23.04,23.13,22.93,22.96,254200.0,16.9765,17.0428,16.8954,16.9175,254200.0
2012-08-30 10:30:00,22.97,22.98,22.88,22.95,157800.0,16.9249,16.9323,16.8586,16.9101,157800.0
2012-08-30 11:00:00,22.95,23.0,22.93,22.99,128800.0,16.9101,16.947,16.8954,16.9396,128800.0
2012-08-30 11:30:00,23.0,23.0,22.94,22.96,133400.0,16.947,16.947,16.9028,16.9175,133400.0
2012-08-30 12:00:00,22.96,22.97,22.92,22.93,97200.0,16.9175,16.9249,16.888,16.8954,97200.0
2012-08-30 12:30:00,22.95,23.05,22.95,23.04,100400.0,16.9101,16.9838,16.9101,16.9765,100400.0
2012-08-30 13:00:00,23.04,23.05,22.97,22.99,91200.0,16.9765,16.9838,16.9249,16.9396,91200.0
2012-08-30 13:30:00,22.99,23.02,22.98,23.02,70600.0,16.9396,16.9617,16.9323,16.9617,70600.0
2012-08-30 14:00:00,23.02,23.06,23.01,23.03,97400.0,16.9617,16.9912,16.9544,16.9691,97400.0
2012-08-30 14:30:00,23.03,23.06,23.02,23.06,104400.0,16.9691,16.9912,16.9617,16.9912,104400.0
2012-08-30 15:00:00,23.06,23.08,23.05,23.08,307800.0,16.9912,17.0059,16.9838,17.0059,307800.0
2012-08-30 15:30:00,23.08,23.12,23.01,23.02,668600.0,17.0059,17.0354,16.9544,16.9617,668600.0
2012-08-31 09:30:00,23.18,23.29,23.18,23.23,354400.0,17.0796,17.1607,17.0796,17.1165,354400.0
2012-08-31 10:00:00,23.23,23.24,23.02,23.18,1100000.0,17.1165,17.1238,16.9617,17.0796,1100000.0
2012-08-31 10:30:00,23.18,23.28,23.15,23.23,358200.0,17.0796,17.1533,17.0575,17.1165,358200.0
2012-08-31 11:00:00,23.23,23.28,23.2,23.2,210800.0,17.1165,17.1533,17.0944,17.0944,210800.0
2012-08-31 11:30:00,23.21,23.23,23.19,23.2,162200.0,17.1017,17.1165,17.087,17.0944,162200.0
2012-08-31 12:00:00,23.2,23.22,23.05,23.07,167400.0,17.0944,17.1091,16.9838,16.9986,167400.0
2012-08-31 12:30:00,23.07,23.11,23.04,23.09,117200.0,16.9986,17.028,16.9765,17.0133,117200.0
2012-08-31 13:00:00,23.09,23.1,23.0,23.04,168800.0,17.0133,17.0207,16.947,16.9765,168800.0
2012-08-31 13:30:00,23.03,23.14,23.03,23.1,124000.0,16.9691,17.0501,16.9691,17.0207,124000.0
2012-08-31 14:00:00,23.1,23.17,23.09,23.17,174600.0,17.0207,17.0723,17.0133,17.0723,174600.0
2012-08-31 14:30:00,23.17,23.18,23.1,23.11,179200.0,17.0723,17.0796,17.0207,17.028,179200.0
2012-08-31 15:00:00,23.11,23.11,23.05,23.06,232600.0,17.028,17.028,16.9838,16.9912,232600.0
2012-08-31 15:30:00,23.06,23.13,23.04,23.09,1162000.0,16.9912,17.0428,16.9765,17.0133,1162000.0
2012-09-04 09:30:00,23.13,23.22,23.13,23.13,374000.0,17.0428,17.1091,17.0428,17.0428,374000.0
2012-09-04 10:00:00,23.13,23.14,23.0,23.03,214200.0,17.0428,17.0501,16.947,16.9691,214200.0
2012-09-04 10:30:00,23.01,23.07,22.99,23.03,196000.0,16.9544,16.9986,16.9396,16.9691,196000.0
2012-09-04 11:00:00,23.03,23.08,23.03,23.07,129000.0,16.9691,17.0059,16.9691,16.9986,129000.0
2012-09-04 11:30:00,23.07,23.08,23.03,23.07,95800.0,16.9986,17.0059,16.9691,16.9986,95800.0
2012-09-04 12:00:00,23.07,23.07,23.0,23.02,245400.0,16.9986,16.9986,16.947,16.9617,245400.0
2012-09-04 12:30:00,23.01,23.06,23.0,23.04,97200.0,16.9544,16.9912,16.947,16.9765,97200.0
2012-09-04 13:00:00,23.04,23.05,23.02,23.03,99800.0,16.9765,16.9838,16.9617,16.9691,99800.0
2012-09-04 13:30:00,23.03,23.04,22.99,22.99,180200.0,16.9691,16.9765,16.9396,16.9396,180200.0
2012-09-04 14:00:00,22.99,23.12,22.97,23.11,237800.0,16.9396,17.0354,16.9249,17.028,237800.0
2012-09-04 14:30:00,23.12,23.22,23.12,23.2,311000.0,17.0354,17.1091,17.0354,17.0944,311000.0
2012-09-04 15:00:00,23.2,23.31,23.2,23.3,427400.0,17.0944,17.1754,17.0944,17.168,427400.0
2012-09-04 15:30:00,23.3,23.3,23.21,23.24,780800.0,17.168,17.168,17.1017,17.1238,780800.0
2012-09-05 09:30:00,23.22,23.31,23.15,23.15,342400.0,17.1091,17.1754,17.0575,17.0575,342400.0
2012-09-05 10:00:00,23.15,23.25,23.1,23.17,321800.0,17.0575,17.1312,17.0207,17.0723,321800.0
2012-09-05 10:30:00,23.17,23.21,23.05,23.05,347800.0,17.0723,17.1017,16.9838,16.9838,347800.0
2012-09-05 11:00:00,23.05,23.09,23.0,23.01,462200.0,16.9838,17.0133,16.947,16.9544,462200.0
2012-09-05 11:30:00,23.0,23.08,23.0,23.06,309800.0,16.947,17.0059,16.947,16.9912,309800.0
2012-09-05 12:00:00,23.06,23.08,23.05,23.07,297800.0,16.9912,17.0059,16.9838,16.9986,297800.0
2012-09-05 12:30:00,23.07,23.1,23.03,23.03,309400.0,16.9986,17.0207,16.9691,16.9691,309400.0
2012-09-05 13:00:00,23.03,23.06,22.99,22.99,197200.0,16.9691,16.9912,16.9396,16.9396,197200.0
2012-09-05 13:30:00,22.99,23.0,22.93,22.96,245200.0,16.9396,16.947,16.8954,16.9175,245200.0
2012-09-05 14:00:00,22.96,22.97,22.9,22.93,409800.0,16.9175,16.9249,16.8733,16.8954,409800.0
2012-09-05 14:30:00,22.93,22.97,22.9,22.91,395000.0,16.8954,16.9249,16.8733,16.8807,395000.0
2012-09-05 15:00:00,22.91,22.98,22.91,22.97,278400.0,16.8807,16.9323,16.8807,16.9249,278400.0
2012-09-05 15:30:00,22.96,22.99,22.93,22.94,927600.0,16.9175,16.9396,16.8954,16.9028,927600.0
2012-09-06 09:30:00,23.17,23.39,23.13,23.35,392600.0,17.0723,17.2344,17.0428,17.2049,392600.0
2012-09-06 10:00:00,23.35,23.46,23.35,23.44,439600.0,17.2049,17.2859,17.2049,17.2712,439600.0
2012-09-06 10:30:00,23.44,23.57,23.42,23.54,505800.0,17.2712,17.367,17.2565,17.3449,505800.0
2012-09-06 11:00:00,23.54,23.57,23.47,23.49,374200.0,17.3449,17.367,17.2933,17.308,374200.0
2012-09-06 11:30:00,23.49,23.55,23.49,23.52,266400.0,17.308,17.3522,17.308,17.3301,266400.0
2012-09-06 12:00:00,23.53,23.57,23.5,23.57,217800.0,17.3375,17.367,17.3154,17.367,217800.0
2012-09-06 12:30:00,23.57,23.61,23.54,23.6,162800.0,17.367,17.3965,17.3449,17.3891,162800.0
2012-09-06 13:00:00,23.6,23.61,23.57,23.61,304400.0,17.3891,17.3965,17.367,17.3965,304400.0
2012-09-06 13:30:00,23.61,23.68,23.6,23.67,412000.0,17.3965,17.448,17.3891,17.4407,412000.0
2012-09-06 14:00:00,23.68,23.72,23.64,23.71,561400.0,17.448,17.4775,17.4186,17.4701,561400.0
2012-09-06 14:30:00,23.71,23.72,23.68,23.7,320200.0,17.4701,17.4775,17.448,17.4628,320200.0
2012-09-06 15:00:00,23.7,23.7,23.64,23.65,567200.0,17.4628,17.4628,17.4186,17.4259,567200.0
2012-09-06 15:30:00,23.65,23.73,23.64,23.72,1379000.0,17.4259,17.4849,17.4186,17.4775,1379000.0
2012-09-07 09:30:00,23.81,24.03,23.79,24.01,916400.0,17.5438,17.7059,17.5291,17.6912,916400.0
2012-09-07 10:00:00,24.0,24.18,23.97,24.18,829000.0,17.6838,17.8164,17.6617,17.8164,829000.0
2012-09-07 10:30:00,24.18,24.25,24.13,24.18,521600.0,17.8164,17.868,17.7796,17.8164,521600.0
2012-09-07 11:00:00,24.18,24.22,24.15,24.17,441800.0,17.8164,17.8459,17.7943,17.8091,441800.0
2012-09-07 11:30:00,24.18,24.18,24.08,24.09,350400.0,17.8164,17.8164,17.7428,17.7501,350400.0
2012-09-07 12:00:00,24.09,24.11,24.07,24.08,750000.0,17.7501,17.7649,17.7354,17.7428,750000.0
2012-09-07 12:30:00,24.08,24.25,24.08,24.25,426400.0,17.7428,17.868,17.7428,17.868,426400.0
2012-09-07 13:00:00,24.25,24.27,24.17,24.22,325800.0,17.868,17.8828,17.8091,17.8459,325800.0
2012-09-07 13:30:00,24.22,24.27,24.18,24.18,307400.0,17.8459,17.8828,17.8164,17.8164,307400.0
2012-09-07 14:00:00,24.2,24.2,24.11,24.13,224000.0,17.8312,17.8312,17.7649,17.7796,224000.0
2012-09-07 14:30:00,24.13,24.17,24.11,24.13,189600.0,17.7796,17.8091,17.7649,17.7796,189600.0
2012-09-07 15:00:00,24.13,24.14,24.07,24.09,292400.0,17.7796,17.787,17.7354,17.7501,292400.0
2012-09-07 15:30:00,24.09,24.15,24.06,24.15,1039400.0,17.7501,17.7943,17.728,17.7943,1039400.0
2012-09-10 09:30:00,24.21,24.3,24.01,24.05,681600.0,17.8385,17.9049,17.6912,17.7207,681600.0
2012-09-10 10:00:00,24.05,24.22,24.05,24.2,460400.0,17.7207,17.8459,17.7207,17.8312,460400.0
2012-09-10 10:30:00,24.2,24.23,24.09,24.15,284800.0,17.8312,17.8533,17.7501,17.7943,284800.0
2012-09-10 11:00:00,24.15,24.17,24.12,24.16,245800.0,17.7943,17.8091,17.7722,17.8017,245800.0
2012-09-10 11:30:00,24.16,24.2,24.15,24.16,244800.0,17.8017,17.8312,17.7943,17.8017,244800.0
2012-09-10 12:00:00,24.16,24.19,24.13,24.16,222000.0,17.8017,17.8238,17.7796,17.8017,222000.0
2012-09-10 12:30:00,24.16,24.2,24.13,24.2,288400.0,17.8017,17.8312,17.7796,17.8312,288400.0
2012-09-10 13:00:00,24.2,24.21,24.16,24.18,210800.0,17.8312,17.8385,17.8017,17.8164,210800.0
2012-09-10 13:30:00,24.18,24.18,24.11,24.13,135400.0,17.8164,17.8164,17.7649,17.7796,135400.0
2012-09-10 14:00:00,24.13,24.14,24.11,24.13,193400.0,17.7796,17.787,17.7649,17.7796,193400.0
2012-09-10 14:30:00,24.13,24.14,24.09,24.1,224800.0,17.7796,17.787,17.7501,17.7575,224800.0
2012-09-10 15:00:00,24.11,24.12,24.04,24.07,345800.0,17.7649,17.7722,17.7133,17.7354,345800.0
2012-09-10 15:30:00,24.07,24.08,24.0,24.01,564200.0,17.7354,17.7428,17.6838,17.6912,564200.0
2012-09-11 09:30:00,24.0,24.18,24.0,24.14,318200.0,17.6838,17.8164,17.6838,17.787,318200.0
2012-09-11 10:00:00,24.15,24.17,24.1,24.1,287600.0,17.7943,17.8091,17.7575,17.7575,287600.0
2012-09-11 10:30:00,24.11,24.16,24.11,24.15,365800.0,17.7649,17.8017,17.7649,17.7943,365800.0
2012-09-11 11:00:00,24.15,24.24,24.14,24.23,261800.0,17.7943,17.8607,17.787,17.8533,261800.0
2012-09-11 11:30:00,24.23,24.28,24.2,24.23,290400.0,17.8533,17.8901,17.8312,17.8533,290400.0
2012-09-11 12:00:00,24.24,24.32,24.23,24.31,261200.0,17.8607,17.9196,17.8533,17.9122,261200.0
2012-09-11 12:30:00,24.31,24.37,24.3,24.33,476400.0,17.9122,17.9564,17.9049,17.927,476400.0
2012-09-11 13:00:00,24.34,24.38,24.31,24.35,285200.0,17.9343,17.9638,17.9122,17.9417,285200.0
2012-09-11 13:30:00,24.34,24.35,24.29,24.34,255800.0,17.9343,17.9417,17.8975,17.9343,255800.0
2012-09-11 14:00:00,24.34,24.35,24.31,24.32,183800.0,17.9343,17.9417,17.9122,17.9196,183800.0
2012-09-11 14:30:00,24.32,24.33,24.25,24.25,303000.0,17.9196,17.927,17.868,17.868,303000.0
2012-09-11 15:00:00,24.25,24.27,24.19,24.2,291400.0,17.868,17.8828,17.8238,17.8312,291400.0
2012-09-11 15:30:00,24.2,24.31,24.2,24.31,1027400.0,17.8312,17.9122,17.8312,17.9122,1027400.0
2012-09-12 09:30:00,24.24,24.46,24.24,24.31,321800.0,17.8607,18.0228,17.8607,17.9122,321800.0
2012-09-12 10:00:00,24.32,24.34,24.16,24.16,469000.0,17.9196,17.9343,17.8017,17.8017,469000.0
2012-09-12 10:30:00,24.15,24.28,24.13,24.27,509600.0,17.7943,17.8901,17.7796,17.8828,509600.0
2012-09-12 11:00:00,24.27,24.35,24.24,24.33,331200.0,17.8828,17.9417,17.8607,17.927,331200.0
2012-09-12 11:30:00,24.33,24.34,24.28,24.29,286400.0,17.927,17.9343,17.8901,17.8975,286400.0
2012-09-12 12:00:00,24.29,24.35,24.28,24.33,189800.0,17.8975,17.9417,17.8901,17.927,189800.0
2012-09-12 12:30:00,24.33,24.35,24.28,24.31,158200.0,17.927,17.9417,17.8901,17.9122,158200.0
2012-09-12 13:00:00,24.31,24.35,24.3,24.32,228200.0,17.9122,17.9417,17.9049,17.9196,228200.0
2012-09-12 13:30:00,24.33,24.36,24.31,24.34,265400.0,17.927,17.9491,17.9122,17.9343,265400.0
2012-09-12 14:00:00,24.35,24.36,24.28,24.29,217200.0,17.9417,17.9491,17.8901,17.8975,217200.0
2012-09-12 14:30:00,24.29,24.3,24.24,24.27,162000.0,17.8975,17.9049,17.8607,17.8828,162000.0
2012-09-12 15:00:00,24.27,24.27,24.2,24.24,223000.0,17.8828,17.8828,17.8312,17.8607,223000.0
2012-09-12 15:30:00,24.25,24.28,24.2,24.27,662000.0,17.868,17.8901,17.8312,17.8828,662000.0
2012-09-13 09:30:00,24.17,24.31,24.03,24.07,202000.0,17.8091,17.9122,17.7059,17.7354,202000.0
2012-09-13 10:00:00,24.08,24.12,23.96,23.97,376000.0,17.7428,17.7722,17.6543,17.6617,376000.0
2012-09-13 10:30:00,23.97,24.02,23.97,24.0,161600.0,17.6617,17.6986,17.6617,17.6838,161600.0
2012-09-13 11:00:00,24.01,24.16,24.01,24.13,153000.0,17.6912,17.8017,17.6912,17.7796,153000.0
2012-09-13 11:30:00,24.13,24.15,24.03,24.04,164000.0,17.7796,17.7943,17.7059,17.7133,164000.0
2012-09-13 12:00:00,24.04,24.12,24.0,24.08,192800.0,17.7133,17.7722,17.6838,17.7428,192800.0
2012-09-13 12:30:00,24.08,24.4,24.06,24.39,642600.0,17.7428,17.9785,17.728,17.9712,642600.0
2012-09-13 13:00:00,24.4,24.48,24.36,24.48,290200.0,17.9785,18.0375,17.9491,18.0375,290200.0
2012-09-13 13:30:00,24.48,24.5,24.45,24.48,461000.0,18.0375,18.0522,18.0154,18.0375,461000.0
2012-09-13 14:00:00,24.47,24.76,24.46,24.72,626200.0,18.0301,18.2438,18.0228,18.2143,626200.0
2012-09-13 14:30:00,24.72,24.74,24.61,24.63,524400.0,18.2143,18.2291,18.1333,18.148,524400.0
2012-09-13 15:00:00,24.64,24.66,24.56,24.6,526000.0,18.1554,18.1701,18.0964,18.1259,526000.0
2012-09-13 15:30:00,24.6,24.68,24.59,24.67,1002000.0,18.1259,18.1849,18.1185,18.1775,1002000.0
2012-09-14 09:30:00,24.78,24.93,24.69,24.84,478600.0,18.2585,18.3691,18.1922,18.3027,478600.0
2012-09-14 10:00:00,24.84,25.12,24.82,25.05,658800.0,18.3027,18.5091,18.288,18.4575,658800.0
2012-09-14 10:30:00,25.05,25.06,24.86,24.88,318400.0,18.4575,18.4649,18.3175,18.3322,318400.0
2012-09-14 11:00:00,24.89,24.99,24.89,24.96,263200.0,18.3396,18.4133,18.3396,18.3912,263200.0
2012-09-14 11:30:00,24.97,24.97,24.78,24.81,387800.0,18.3985,18.3985,18.2585,18.2806,387800.0
2012-09-14 12:00:00,24.82,25.0,24.82,24.97,264400.0,18.288,18.4206,18.288,18.3985,264400.0
2012-09-14 12:30:00,24.97,24.97,24.85,24.86,145200.0,18.3985,18.3985,18.3101,18.3175,145200.0
2012-09-14 13:00:00,24.86,24.91,24.73,24.73,307400.0,18.3175,18.3543,18.2217,18.2217,307400.0
2012-09-14 13:30:00,24.74,24.82,24.73,24.8,261800.0,18.2291,18.288,18.2217,18.2733,261800.0
2012-09-14 14:00:00,24.8,24.82,24.77,24.78,269000.0,18.2733,18.288,18.2512,18.2585,269000.0
2012-09-14 14:30:00,24.78,24.83,24.74,24.81,269600.0,18.2585,18.2954,18.2291,18.2806,269600.0
2012-09-14 15:00:00,24.8,24.82,24.71,24.75,266400.0,18.2733,18.288,18.207,18.2364,266400.0
2012-09-14 15:30:00,24.75,24.83,24.72,24.83,813600.0,18.2364,18.2954,18.2143,18.2954,813600.0
2012-09-17 09:30:00,24.74,24.83,24.71,24.75,332600.0,18.2291,18.2954,18.207,18.2364,332600.0
2012-09-17 10:00:00,24.75,24.84,24.69,24.81,397000.0,18.2364,18.3027,18.1922,18.2806,397000.0
2012-09-17 10:30:00,24.82,24.84,24.66,24.77,510600.0,18.288,18.3027,18.1701,18.2512,510600.0
2012-09-17 11:00:00,24.77,24.84,24.73,24.74,181800.0,18.2512,18.3027,18.2217,18.2291,181800.0
2012-09-17 11:30:00,24.74,24.86,24.74,24.78,234400.0,18.2291,18.3175,18.2291,18.2585,234400.0
2012-09-17 12:00:00,24.77,24.79,24.75,24.77,161000.0,18.2512,18.2659,18.2364,18.2512,161000.0
2012-09-17 12:30:00,24.77,24.78,24.74,24.75,125600.0,18.2512,18.2585,18.2291,18.2364,125600.0
2012-09-17 13:00:00,24.74,24.75,24.7,24.7,158400.0,18.2291,18.2364,18.1996,18.1996,158400.0
2012-09-17 13:30:00,24.71,24.72,24.66,24.68,200000.0,18.207,18.2143,18.1701,18.1849,200000.0
2012-09-17 14:00:00,24.68,24.68,24.55,24.57,336000.0,18.1849,18.1849,18.0891,18.1038,336000.0
2012-09-17 14:30:00,24.57,24.58,24.51,24.53,330000.0,18.1038,18.1112,18.0596,18.0743,330000.0
2012-09-17 15:00:00,24.52,24.6,24.52,24.56,322200.0,18.067,18.1259,18.067,18.0964,322200.0
2012-09-17 15:30:00,24.56,24.64,24.56,24.64,746400.0,18.0964,18.1554,18.0964,18.1554,746400.0
2012-09-18 09:30:00,24.46,24.51,24.27,24.32,644400.0,18.0228,18.0596,17.8828,17.9196,644400.0
2012-09-18 10:00:00,24.33,24.36,24.25,24.33,643000.0,17.927,17.9491,17.868,17.927,643000.0
2012-09-18 10:30:00,24.34,24.36,24.3,24.36,359400.0,17.9343,17.9491,17.9049,17.9491,359400.0
2012-09-18 11:00:00,24.36,24.4,24.32,24.39,276600.0,17.9491,17.9785,17.9196,17.9712,276600.0
2012-09-18 11:30:00,24.4,24.4,24.28,24.3,378800.0,17.9785,17.9785,17.8901,17.9049,378800.0
2012-09-18 12:00:00,24.3,24.36,24.27,24.36,387200.0,17.9049,17.9491,17.8828,17.9491,387200.0
2012-09-18 12:30:00,24.36,24.39,24.33,24.38,266800.0,17.9491,17.9712,17.927,17.9638,266800.0
2012-09-18 13:00:00,24.39,24.4,24.3,24.34,234400.0,17.9712,17.9785,17.9049,17.9343,234400.0
2012-09-18 13:30:00,24.33,24.34,24.27,24.28,148200.0,17.927,17.9343,17.8828,17.8901,148200.0
2012-09-18 14:00:00,24.28,24.3,24.25,24.28,243000.0,17.8901,17.9049,17.868,17.8901,243000.0
2012-09-18 14:30:00,24.27,24.34,24.23,24.33,311200.0,17.8828,17.9343,17.8533,17.927,311200.0
2012-09-18 15:00:00,24.33,24.38,24.32,24.36,366600.0,17.927,17.9638,17.9196,17.9491,366600.0
2012-09-18 15:30:00,24.36,24.37,24.31,24.35,982400.0,17.9491,17.9564,17.9122,17.9417,982400.0
2012-09-19 09:30:00,24.34,24.43,24.21,24.34,554000.0,17.9343,18.0007,17.8385,17.9343,554000.0
2012-09-19 10:00:00,24.34,24.45,24.33,24.35,475000.0,17.9343,18.0154,17.927,17.9417,475000.0
2012-09-19 10:30:00,24.35,24.35,24.25,24.29,231200.0,17.9417,17.9417,17.868,17.8975,231200.0
2012-09-19 11:00:00,24.29,24.41,24.27,24.36,358800.0,17.8975,17.9859,17.8828,17.9491,358800.0
2012-09-19 11:30:00,24.36,24.4,24.33,24.36,219200.0,17.9491,17.9785,17.927,17.9491,219200.0
2012-09-19 12:00:00,24.36,24.42,24.36,24.41,152800.0,17.9491,17.9933,17.9491,17.9859,152800.0
2012-09-19 12:30:00,24.41,24.47,24.4,24.43,200000.0,17.9859,18.0301,17.9785,18.0007,200000.0
2012-09-19 13:00:00,24.43,24.43,24.39,24.4,217600.0,18.0007,18.0007,17.9712,17.9785,217600.0
2012-09-19 13:30:00,24.4,24.43,24.32,24.35,163200.0,17.9785,18.0007,17.9196,17.9417,163200.0
2012-09-19 14:00:00,24.35,24.41,24.33,24.36,146800.0,17.9417,17.9859,17.927,17.9491,146800.0
2012-09-19 14:30:00,24.36,24.39,24.34,24.39,139000.0,17.9491,17.9712,17.9343,17.9712,139000.0
2012-09-19 15:00:00,24.39,24.4,24.34,24.35,181000.0,17.9712,17.9785,17.9343,17.9417,181000.0
2012-09-19 15:30:00,24.35,24.38,24.3,24.3,521400.0,17.9417,17.9638,17.9049,17.9049,521400.0
2012-09-20 09:30:00,24.22,24.25,24.02,24.1,428600.0,17.8459,17.868,17.6986,17.7575,428600.0
2012-09-20 10:00:00,24.1,24.24,24.09,24.21,342200.0,17.7575,17.8607,17.7501,17.8385,342200.0
2012-09-20 10:30:00,24.22,24.32,24.21,24.31,235000.0,17.8459,17.9196,17.8385,17.9122,235000.0
2012-09-20 11:00:00,24.31,24.33,24.16,24.19,285000.0,17.9122,17.927,17.8017,17.8238,285000.0
2012-09-20 11:30:00,24.19,24.25,24.18,24.18,235000.0,17.8238,17.868,17.8164,17.8164,235000.0
2012-09-20 12:00:00,24.18,24.22,24.16,24.17,214000.0,17.8164,17.8459,17.8017,17.8091,214000.0
2012-09-20 12:30:00,24.18,24.25,24.17,24.23,182200.0,17.8164,17.868,17.8091,17.8533,182200.0
2012-09-20 13:00:00,24.22,24.28,24.21,24.28,162000.0,17.8459,17.8901,17.8385,17.8901,162000.0
2012-09-20 13:30:00,24.28,24.32,24.26,24.3,170600.0,17.8901,17.9196,17.8754,17.9049,170600.0
2012-09-20 14:00:00,24.3,24.36,24.28,24.34,196800.0,17.9049,17.9491,17.8901,17.9343,196800.0
2012-09-20 14:30:00,24.34,24.37,24.32,24.35,179400.0,17.9343,17.9564,17.9196,17.9417,179400.0
2012-09-20 15:00:00,24.35,24.38,24.32,24.33,310400.0,17.9417,17.9638,17.9196,17.927,310400.0
2012-09-20 15:30:00,24.33,24.33,24.26,24.33,796400.0,17.927,17.927,17.8754,17.927,796400.0
2012-09-21 09:30:00,24.46,24.46,24.24,24.3,1256000.0,18.0228,18.0228,17.8607,17.9049,1256000.0
2012-09-21 10:00:00,24.3,24.3,24.13,24.2,236600.0,17.9049,17.9049,17.7796,17.8312,236600.0
2012-09-21 10:30:00,24.19,24.29,24.18,24.19,237200.0,17.8238,17.8975,17.8164,17.8238,237200.0
2012-09-21 11:00:00,24.18,24.23,24.15,24.2,168800.0,17.8164,17.8533,17.7943,17.8312,168800.0
2012-09-21 11:30:00,24.2,24.25,24.2,24.22,279000.0,17.8312,17.868,17.8312,17.8459,279000.0
2012-09-21 12:00:00,24.22,24.25,24.19,24.22,175600.0,17.8459,17.868,17.8238,17.8459,175600.0
2012-09-21 12:30:00,24.23,24.25,24.19,24.23,149200.0,17.8533,17.868,17.8238,17.8533,149200.0
2012-09-21 13:00:00,24.23,24.24,24.2,24.21,100000.0,17.8533,17.8607,17.8312,17.8385,100000.0
2012-09-21 13:30:00,24.21,24.25,24.19,24.2,175200.0,17.8385,17.868,17.8238,17.8312,175200.0
2012-09-21 14:00:00,24.2,24.2,24.15,24.17,161400.0,17.8312,17.8312,17.7943,17.8091,161400.0
2012-09-21 14:30:00,24.17,24.18,24.13,24.16,209800.0,17.8091,17.8164,17.7796,17.8017,209800.0
2012-09-21 15:00:00,24.16,24.21,24.14,24.15,359600.0,17.8017,17.8385,17.787,17.7943,359600.0
2012-09-21 15:30:00,24.15,24.17,24.09,24.09,881600.0,17.7943,17.8091,17.7501,17.7501,881600.0
2012-09-24 09:30:00,24.02,24.12,24.0,24.06,413000.0,17.6986,17.7722,17.6838,17.728,413000.0
2012-09-24 10:00:00,24.06,24.19,24.05,24.18,411200.0,17.728,17.8238,17.7207,17.8164,411200.0
2012-09-24 10:30:00,24.17,24.25,24.15,24.23,216800.0,17.8091,17.868,17.7943,17.8533,216800.0
2012-09-24 11:00:00,24.23,24.24,24.14,24.2,216800.0,17.8533,17.8607,17.787,17.8312,216800.0
2012-09-24 11:30:00,24.2,24.21,24.12,24.2,323000.0,17.8312,17.8385,17.7722,17.8312,323000.0
2012-09-24 12:00:00,24.2,24.2,24.14,24.17,171000.0,17.8312,17.8312,17.787,17.8091,171000.0
2012-09-24 12:30:00,24.17,24.17,24.13,24.16,173800.0,17.8091,17.8091,17.7796,17.8017,173800.0
2012-09-24 13:00:00,24.16,24.19,24.14,24.17,80200.0,17.8017,17.8238,17.787,17.8091,80200.0
2012-09-24 13:30:00,24.17,24.21,24.13,24.17,133800.0,17.8091,17.8385,17.7796,17.8091,133800.0
2012-09-24 14:00:00,24.18,24.21,24.16,24.2,156400.0,17.8164,17.8385,17.8017,17.8312,156400.0
2012-09-24 14:30:00,24.21,24.32,24.2,24.29,218600.0,17.8385,17.9196,17.8312,17.8975,218600.0
2012-09-24 15:00:00,24.29,24.29,24.21,24.25,170400.0,17.8975,17.8975,17.8385,17.868,170400.0
2012-09-24 15:30:00,24.25,24.27,24.12,24.16,660200.0,17.868,17.8828,17.7722,17.8017,660200.0
2012-09-25 09:30:00,24.24,24.37,24.21,24.33,294400.0,17.8607,17.9564,17.8385,17.927,294400.0
2012-09-25 10:00:00,24.34,24.41,24.27,24.29,340600.0,17.9343,17.9859,17.8828,17.8975,340600.0
2012-09-25 10:30:00,24.3,24.39,24.28,24.33,211400.0,17.9049,17.9712,17.8901,17.927,211400.0
2012-09-25 11:00:00,24.33,24.4,24.25,24.25,145400.0,17.927,17.9785,17.868,17.868,145400.0
2012-09-25 11:30:00,24.26,24.33,24.25,24.31,144000.0,17.8754,17.927,17.868,17.9122,144000.0
2012-09-25 12:00:00,24.3,24.32,24.2,24.22,133800.0,17.9049,17.9196,17.8312,17.8459,133800.0
2012-09-25 12:30:00,24.21,24.24,24.07,24.13,259200.0,17.8385,17.8607,17.7354,17.7796,259200.0
2012-09-25 13:00:00,24.13,24.16,24.1,24.13,154400.0,17.7796,17.8017,17.7575,17.7796,154400.0
2012-09-25 13:30:00,24.13,24.15,24.06,24.11,182000.0,17.7796,17.7943,17.728,17.7649,182000.0
2012-09-25 14:00:00,24.12,24.13,24.0,24.0,338600.0,17.7722,17.7796,17.6838,17.6838,338600.0
2012-09-25 14:30:00,24.0,24.03,23.94,23.94,400400.0,17.6838,17.7059,17.6396,17.6396,400400.0
2012-09-25 15:00:00,23.93,23.97,23.8,23.87,772800.0,17.6322,17.6617,17.5365,17.588,772800.0
2012-09-25 15:30:00,23.87,23.93,23.78,23.79,1257800.0,17.588,17.6322,17.5217,17.5291,1257800.0
2012-09-26 09:30:00,23.73,23.74,23.33,23.43,1007000.0,17.4849,17.4922,17.1901,17.2638,1007000.0
2012-09-26 10:00:00,23.43,23.5,23.26,23.26,492200.0,17.2638,17.3154,17.1386,17.1386,492200.0
2012-09-26 10:30:00,23.27,23.29,23.18,23.2,558400.0,17.1459,17.1607,17.0796,17.0944,558400.0
2012-09-26 11:00:00,23.2,23.46,23.2,23.42,403400.0,17.0944,17.2859,17.0944,17.2565,403400.0
2012-09-26 11:30:00,23.4,23.4,23.3,23.3,453800.0,17.2417,17.2417,17.168,17.168,453800.0
2012-09-26 12:00:00,23.31,23.42,23.31,23.38,247400.0,17.1754,17.2565,17.1754,17.227,247400.0
2012-09-26 12:30:00,23.38,23.44,23.35,23.41,150600.0,17.227,17.2712,17.2049,17.2491,150600.0
2012-09-26 13:00:00,23.42,23.5,23.39,23.46,209400.0,17.2565,17.3154,17.2344,17.2859,209400.0
2012-09-26 13:30:00,23.46,23.5,23.4,23.4,199600.0,17.2859,17.3154,17.2417,17.2417,199600.0
2012-09-26 14:00:00,23.4,23.45,23.35,23.35,338800.0,17.2417,17.2786,17.2049,17.2049,338800.0
2012-09-26 14:30:00,23.36,23.41,23.31,23.38,415600.0,17.2122,17.2491,17.1754,17.227,415600.0
2012-09-26 15:00:00,23.38,23.4,23.32,23.35,313400.0,17.227,17.2417,17.1828,17.2049,313400.0
2012-09-26 15:30:00,23.35,23.4,23.32,23.33,1121800.0,17.2049,17.2417,17.1828,17.1901,1121800.0
2012-09-27 09:30:00,23.53,23.68,23.48,23.55,516200.0,17.3375,17.448,17.3007,17.3522,516200.0
2012-09-27 10:00:00,23.54,23.6,23.5,23.55,371400.0,17.3449,17.3891,17.3154,17.3522,371400.0
2012-09-27 10:30:00,23.55,23.67,23.54,23.63,228000.0,17.3522,17.4407,17.3449,17.4112,228000.0
2012-09-27 11:00:00,23.63,23.66,23.54,23.57,177000.0,17.4112,17.4333,17.3449,17.367,177000.0
2012-09-27 11:30:00,23.57,23.7,23.5,23.68,219000.0,17.367,17.4628,17.3154,17.448,219000.0
2012-09-27 12:00:00,23.67,23.79,23.66,23.79,312200.0,17.4407,17.5291,17.4333,17.5291,312200.0
2012-09-27 12:30:00,23.79,23.79,23.72,23.75,203400.0,17.5291,17.5291,17.4775,17.4996,203400.0
2012-09-27 13:00:00,23.75,23.81,23.74,23.8,158000.0,17.4996,17.5438,17.4922,17.5365,158000.0
2012-09-27 13:30:00,23.8,23.9,23.8,23.84,205000.0,17.5365,17.6101,17.5365,17.5659,205000.0
2012-09-27 14:00:00,23.84,23.86,23.82,23.84,172800.0,17.5659,17.5807,17.5512,17.5659,172800.0
2012-09-27 14:30:00,23.84,23.89,23.83,23.84,213600.0,17.5659,17.6028,17.5586,17.5659,213600.0
2012-09-27 15:00:00,23.84,23.85,23.78,23.8,248000.0,17.5659,17.5733,17.5217,17.5365,248000.0
2012-09-27 15:30:00,23.8,23.87,23.8,23.86,1253400.0,17.5365,17.588,17.5365,17.5807,1253400.0
2012-09-28 09:30:00,23.79,23.86,23.6,23.72,400200.0,17.5291,17.5807,17.3891,17.4775,400200.0
2012-09-28 10:00:00,23.72,23.76,23.67,23.72,256600.0,17.4775,17.507,17.4407,17.4775,256600.0
2012-09-28 10:30:00,23.73,23.83,23.71,23.83,343400.0,17.4849,17.5586,17.4701,17.5586,343400.0
2012-09-28 11:00:00,23.83,23.85,23.75,23.77,259000.0,17.5586,17.5733,17.4996,17.5143,259000.0
2012-09-28 11:30:00,23.77,23.86,23.76,23.81,243000.0,17.5143,17.5807,17.507,17.5438,243000.0
2012-09-28 12:00:00,23.8,23.93,23.8,23.85,273000.0,17.5365,17.6322,17.5365,17.5733,273000.0
2012-09-28 12:30:00,23.85,23.92,23.85,23.92,141600.0,17.5733,17.6249,17.5733,17.6249,141600.0
2012-09-28 13:00:00,23.92,23.93,23.88,23.93,146800.0,17.6249,17.6322,17.5954,17.6322,146800.0
2012-09-28 13:30:00,23.93,24.04,23.93,24.02,304800.0,17.6322,17.7133,17.6322,17.6986,304800.0
2012-09-28 14:00:00,24.02,24.04,23.95,23.96,348000.0,17.6986,17.7133,17.647,17.6543,348000.0
2012-09-28 14:30:00,23.96,23.98,23.91,23.93,258000.0,17.6543,17.6691,17.6175,17.6322,258000.0
2012-09-28 15:00:00,23.93,23.94,23.88,23.91,352600.0,17.6322,17.6396,17.5954,17.6175,352600.0
2012-09-28 15:30:00,23.91,24.0,23.85,23.93,1164400.0,17.6175,17.6838,17.5733,17.6322,1164400.0
2012-10-01 09:30:00,24.09,24.17,23.92,23.92,321200.0,17.7501,17.8091,17.6249,17.6249,321200.0
2012-10-01 10:00:00,23.93,24.24,23.93,24.08,266600.0,17.6322,17.8607,17.6322,17.7428,266600.0
2012-10-01 10:30:00,24.08,24.09,24.03,24.07,149400.0,17.7428,17.7501,17.7059,17.7354,149400.0
2012-10-01 11:00:00,24.07,24.11,24.0,24.03,190200.0,17.7354,17.7649,17.6838,17.7059,190200.0
2012-10-01 11:30:00,24.03,24.04,23.95,23.97,150000.0,17.7059,17.7133,17.647,17.6617,150000.0
2012-10-01 12:00:00,23.96,24.02,23.96,24.01,123600.0,17.6543,17.6986,17.6543,17.6912,123600.0
2012-10-01 12:30:00,24.02,24.08,23.96,23.99,143000.0,17.6986,17.7428,17.6543,17.6764,143000.0
2012-10-01 13:00:00,23.99,23.99,23.89,23.93,163600.0,17.6764,17.6764,17.6028,17.6322,163600.0
2012-10-01 13:30:00,23.93,23.97,23.88,23.96,150000.0,17.6322,17.6617,17.5954,17.6543,150000.0
2012-10-01 14:00:00,23.96,23.99,23.89,23.91,156000.0,17.6543,17.6764,17.6028,17.6175,156000.0
2012-10-01 14:30:00,23.91,23.93,23.88,23.9,147200.0,17.6175,17.6322,17.5954,17.6101,147200.0
2012-10-01 15:00:00,23.9,23.91,23.73,23.77,368800.0,17.6101,17.6175,17.4849,17.5143,368800.0
2012-10-01 15:30:00,23.77,23.81,23.74,23.8,892400.0,17.5143,17.5438,17.4922,17.5365,892400.0
2012-10-02 09:30:00,23.95,24.05,23.8,23.89,258800.0,17.647,17.7207,17.5365,17.6028,258800.0
2012-10-02 10:00:00,23.89,23.92,23.84,23.91,166000.0,17.6028,17.6249,17.5659,17.6175,166000.0
2012-10-02 10:30:00,23.91,23.97,23.78,23.8,202600.0,17.6175,17.6617,17.5217,17.5365,202600.0
2012-10-02 11:00:00,23.79,23.94,23.79,23.86,253400.0,17.5291,17.6396,17.5291,17.5807,253400.0
2012-10-02 11:30:00,23.86,23.91,23.72,23.75,253400.0,17.5807,17.6175,17.4775,17.4996,253400.0
2012-10-02 12:00:00,23.75,23.81,23.73,23.77,199600.0,17.4996,17.5438,17.4849,17.5143,199600.0
2012-10-02 12:30:00,23.78,23.79,23.71,23.72,155000.0,17.5217,17.5291,17.4701,17.4775,155000.0
2012-10-02 13:00:00,23.72,23.74,23.7,23.72,136000.0,17.4775,17.4922,17.4628,17.4775,136000.0
2012-10-02 13:30:00,23.72,23.82,23.68,23.74,212400.0,17.4775,17.5512,17.448,17.4922,212400.0
2012-10-02 14:00:00,23.74,23.76,23.63,23.68,272800.0,17.4922,17.507,17.4112,17.448,272800.0
2012-10-02 14:30:00,23.68,23.71,23.65,23.66,213000.0,17.448,17.4701,17.4259,17.4333,213000.0
2012-10-02 15:00:00,23.66,23.74,23.65,23.72,305000.0,17.4333,17.4922,17.4259,17.4775,305000.0
2012-10-02 15:30:00,23.72,23.8,23.72,23.78,768600.0,17.4775,17.5365,17.4775,17.5217,768600.0
2012-10-03 09:30:00,23.9,23.94,23.66,23.74,173800.0,17.6101,17.6396,17.4333,17.4922,173800.0
2012-10-03 10:00:00,23.75,23.8,23.63,23.78,175000.0,17.4996,17.5365,17.4112,17.5217,175000.0
2012-10-03 10:30:00,23.78,23.79,23.7,23.73,216600.0,17.5217,17.5291,17.4628,17.4849,216600.0
2012-10-03 11:00:00,23.73,23.81,23.71,23.76,321800.0,17.4849,17.5438,17.4701,17.507,321800.0
2012-10-03 11:30:00,23.77,23.8,23.73,23.74,175400.0,17.5143,17.5365,17.4849,17.4922,175400.0
2012-10-03 12:00:00,23.74,23.81,23.74,23.8,120000.0,17.4922,17.5438,17.4922,17.5365,120000.0
2012-10-03 12:30:00,23.81,23.86,23.78,23.8,303400.0,17.5438,17.5807,17.5217,17.5365,303400.0
2012-10-03 13:00:00,23.8,23.83,23.75,23.83,205400.0,17.5365,17.5586,17.4996,17.5586,205400.0
2012-10-03 13:30:00,23.83,23.83,23.7,23.78,134400.0,17.5586,17.5586,17.4628,17.5217,134400.0
2012-10-03 14:00:00,23.78,23.81,23.72,23.74,144400.0,17.5217,17.5438,17.4775,17.4922,144400.0
2012-10-03 14:30:00,23.74,23.82,23.72,23.76,146000.0,17.4922,17.5512,17.4775,17.507,146000.0
2012-10-03 15:00:00,23.76,23.79,23.71,23.75,331600.0,17.507,17.5291,17.4701,17.4996,331600.0
2012-10-03 15:30:00,23.75,23.81,23.74,23.77,861000.0,17.4996,17.5438,17.4922,17.5143,861000.0
2012-10-04 09:30:00,23.89,24.0,23.85,23.96,307400.0,17.6028,17.6838,17.5733,17.6543,307400.0
2012-10-04 10:00:00,23.96,24.16,23.93,24.13,405000.0,17.6543,17.8017,17.6322,17.7796,405000.0
2012-10-04 10:30:00,24.13,24.15,24.04,24.14,322800.0,17.7796,17.7943,17.7133,17.787,322800.0
2012-10-04 11:00:00,24.15,24.17,24.09,24.12,295800.0,17.7943,17.8091,17.7501,17.7722,295800.0
2012-10-04 11:30:00,24.12,24.15,24.1,24.14,99400.0,17.7722,17.7943,17.7575,17.787,99400.0
2012-10-04 12:00:00,24.13,24.17,24.11,24.16,198400.0,17.7796,17.8091,17.7649,17.8017,198400.0
2012-10-04 12:30:00,24.16,24.22,24.16,24.21,216400.0,17.8017,17.8459,17.8017,17.8385,216400.0
2012-10-04 13:00:00,24.21,24.25,24.18,24.22,155200.0,17.8385,17.868,17.8164,17.8459,155200.0
2012-10-04 13:30:00,24.22,24.25,24.2,24.24,170600.0,17.8459,17.868,17.8312,17.8607,170600.0
2012-10-04 14:00:00,24.24,24.24,24.16,24.2,272200.0,17.8607,17.8607,17.8017,17.8312,272200.0
2012-10-04 14:30:00,24.2,24.21,24.14,24.17,167600.0,17.8312,17.8385,17.787,17.8091,167600.0
2012-10-04 15:00:00,24.17,24.19,24.14,24.17,235800.0,17.8091,17.8238,17.787,17.8091,235800.0
2012-10-04 15:30:00,24.17,24.22,24.15,24.21,702600.0,17.8091,17.8459,17.7943,17.8385,702600.0
2012-10-05 09:30:00,24.4,24.5,24.38,24.49,295000.0,17.9785,18.0522,17.9638,18.0449,295000.0
2012-10-05 10:00:00,24.49,24.58,24.41,24.55,299000.0,18.0449,18.1112,17.9859,18.0891,299000.0
2012-10-05 10:30:00,24.55,24.55,24.4,24.48,251800.0,18.0891,18.0891,17.9785,18.0375,251800.0
2012-10-05 11:00:00,24.49,24.5,24.43,24.45,129600.0,18.0449,18.0522,18.0007,18.0154,129600.0
2012-10-05 11:30:00,24.43,24.49,24.42,24.45,117000.0,18.0007,18.0449,17.9933,18.0154,117000.0
2012-10-05 12:00:00,24.45,24.5,24.43,24.46,160400.0,18.0154,18.0522,18.0007,18.0228,160400.0
2012-10-05 12:30:00,24.45,24.5,24.36,24.36,442400.0,18.0154,18.0522,17.9491,17.9491,442400.0
2012-10-05 13:00:00,24.37,24.39,24.28,24.29,485000.0,17.9564,17.9712,17.8901,17.8975,485000.0
2012-10-05 13:30:00,24.29,24.33,24.2,24.31,361200.0,17.8975,17.927,17.8312,17.9122,361200.0
2012-10-05 14:00:00,24.3,24.38,24.25,24.35,158200.0,17.9049,17.9638,17.868,17.9417,158200.0
2012-10-05 14:30:00,24.36,24.41,24.22,24.22,403400.0,17.9491,17.9859,17.8459,17.8459,403400.0
2012-10-05 15:00:00,24.22,24.29,24.2,24.28,338800.0,17.8459,17.8975,17.8312,17.8901,338800.0
2012-10-05 15:30:00,24.28,24.31,24.16,24.31,867600.0,17.8901,17.9122,17.8017,17.9122,867600.0
2012-10-08 09:30:00,24.13,24.31,24.1,24.28,181000.0,17.7796,17.9122,17.7575,17.8901,181000.0
2012-10-08 10:00:00,24.29,24.31,24.23,24.25,193200.0,17.8975,17.9122,17.8533,17.868,193200.0
2012-10-08 10:30:00,24.25,24.36,24.23,24.35,141600.0,17.868,17.9491,17.8533,17.9417,141600.0
2012-10-08 11:00:00,24.32,24.32,24.25,24.3,57400.0,17.9196,17.9196,17.868,17.9049,57400.0
2012-10-08 11:30:00,24.29,24.3,24.22,24.25,82200.0,17.8975,17.9049,17.8459,17.868,82200.0
2012-10-08 12:00:00,24.25,24.31,24.24,24.31,65000.0,17.868,17.9122,17.8607,17.9122,65000.0
2012-10-08 12:30:00,24.32,24.34,24.3,24.33,42400.0,17.9196,17.9343,17.9049,17.927,42400.0
2012-10-08 13:00:00,24.33,24.34,24.3,24.31,67000.0,17.927,17.9343,17.9049,17.9122,67000.0
2012-10-08 13:30:00,24.31,24.33,24.27,24.28,59200.0,17.9122,17.927,17.8828,17.8901,59200.0
2012-10-08 14:00:00,24.28,24.36,24.28,24.35,87400.0,17.8901,17.9491,17.8901,17.9417,87400.0
2012-10-08 14:30:00,24.36,24.36,24.33,24.35,98400.0,17.9491,17.9491,17.927,17.9417,98400.0
2012-10-08 15:00:00,24.35,24.4,24.34,24.35,151200.0,17.9417,17.9785,17.9343,17.9417,151200.0
2012-10-08 15:30:00,24.36,24.37,24.31,24.34,337600.0,17.9491,17.9564,17.9122,17.9343,337600.0
2012-10-09 09:30:00,24.28,24.41,24.25,24.27,164200.0,17.8901,17.9859,17.868,17.8828,164200.0
2012-10-09 10:00:00,24.27,24.4,24.27,24.3,176200.0,17.8828,17.9785,17.8828,17.9049,176200.0
2012-10-09 10:30:00,24.3,24.33,24.11,24.15,151400.0,17.9049,17.927,17.7649,17.7943,151400.0
2012-10-09 11:00:00,24.14,24.15,24.02,24.05,316200.0,17.787,17.7943,17.6986,17.7207,316200.0
2012-10-09 11:30:00,24.05,24.07,24.0,24.07,139600.0,17.7207,17.7354,17.6838,17.7354,139600.0
2012-10-09 12:00:00,24.08,24.15,24.05,24.06,106200.0,17.7428,17.7943,17.7207,17.728,106200.0
2012-10-09 12:30:00,24.07,24.07,24.03,24.05,78600.0,17.7354,17.7354,17.7059,17.7207,78600.0
2012-10-09 13:00:00,24.05,24.16,24.05,24.13,130600.0,17.7207,17.8017,17.7207,17.7796,130600.0
2012-10-09 13:30:00,24.11,24.21,24.11,24.15,126000.0,17.7649,17.8385,17.7649,17.7943,126000.0
2012-10-09 14:00:00,24.13,24.19,24.13,24.15,150400.0,17.7796,17.8238,17.7796,17.7943,150400.0
2012-10-09 14:30:00,24.14,24.16,24.07,24.15,186800.0,17.787,17.8017,17.7354,17.7943,186800.0
2012-10-09 15:00:00,24.16,24.17,24.04,24.07,168000.0,17.8017,17.8091,17.7133,17.7354,168000.0
2012-10-09 15:30:00,24.06,24.12,24.02,24.04,739400.0,17.728,17.7722,17.6986,17.7133,739400.0
2012-10-10 09:30:00,24.01,24.09,23.91,23.95,276400.0,17.6912,17.7501,17.6175,17.647,276400.0
2012-10-10 10:00:00,23.96,24.02,23.9,24.02,509400.0,17.6543,17.6986,17.6101,17.6986,509400.0
2012-10-10 10:30:00,24.02,24.04,23.95,23.98,672200.0,17.6986,17.7133,17.647,17.6691,672200.0
2012-10-10 11:00:00,23.98,23.98,23.85,23.9,329600.0,17.6691,17.6691,17.5733,17.6101,329600.0
2012-10-10 11:30:00,23.9,23.9,23.79,23.86,232800.0,17.6101,17.6101,17.5291,17.5807,232800.0
2012-10-10 12:00:00,23.86,23.88,23.82,23.86,190600.0,17.5807,17.5954,17.5512,17.5807,190600.0
2012-10-10 12:30:00,23.86,23.86,23.74,23.74,278800.0,17.5807,17.5807,17.4922,17.4922,278800.0
2012-10-10 13:00:00,23.75,23.83,23.72,23.82,277800.0,17.4996,17.5586,17.4775,17.5512,277800.0
2012-10-10 13:30:00,23.81,23.86,23.79,23.8,108400.0,17.5438,17.5807,17.5291,17.5365,108400.0
2012-10-10 14:00:00,23.81,23.88,23.75,23.78,376200.0,17.5438,17.5954,17.4996,17.5217,376200.0
2012-10-10 14:30:00,23.78,23.79,23.72,23.75,316200.0,17.5217,17.5291,17.4775,17.4996,316200.0
2012-10-10 15:00:00,23.75,23.83,23.73,23.75,479200.0,17.4996,17.5586,17.4849,17.4996,479200.0
2012-10-10 15:30:00,23.75,23.82,23.74,23.81,982600.0,17.4996,17.5512,17.4922,17.5438,982600.0
2012-10-11 09:30:00,24.0,24.1,24.0,24.07,450400.0,17.6838,17.7575,17.6838,17.7354,450400.0
2012-10-11 10:00:00,24.07,24.21,24.06,24.18,265000.0,17.7354,17.8385,17.728,17.8164,265000.0
2012-10-11 10:30:00,24.18,24.28,24.18,24.25,157000.0,17.8164,17.8901,17.8164,17.868,157000.0
2012-10-11 11:00:00,24.25,24.29,24.2,24.23,251800.0,17.868,17.8975,17.8312,17.8533,251800.0
2012-10-11 11:30:00,24.23,24.25,24.2,24.23,163600.0,17.8533,17.868,17.8312,17.8533,163600.0
2012-10-11 12:00:00,24.23,24.26,24.21,24.22,100800.0,17.8533,17.8754,17.8385,17.8459,100800.0
2012-10-11 12:30:00,24.23,24.28,24.23,24.23,99200.0,17.8533,17.8901,17.8533,17.8533,99200.0
2012-10-11 13:00:00,24.23,24.25,24.18,24.2,163800.0,17.8533,17.868,17.8164,17.8312,163800.0
2012-10-11 13:30:00,24.2,24.21,24.14,24.17,218200.0,17.8312,17.8385,17.787,17.8091,218200.0
2012-10-11 14:00:00,24.16,24.22,24.16,24.2,203000.0,17.8017,17.8459,17.8017,17.8312,203000.0
2012-10-11 14:30:00,24.2,24.21,24.13,24.16,161000.0,17.8312,17.8385,17.7796,17.8017,161000.0
2012-10-11 15:00:00,24.16,24.23,24.16,24.21,200000.0,17.8017,17.8533,17.8017,17.8385,200000.0
2012-10-11 15:30:00,24.2,24.2,24.15,24.16,912600.0,17.8312,17.8312,17.7943,17.8017,912600.0
2012-10-12 09:30:00,24.13,24.19,24.04,24.16,275200.0,17.7796,17.8238,17.7133,17.8017,275200.0
2012-10-12 10:00:00,24.14,24.18,24.0,24.02,197200.0,17.787,17.8164,17.6838,17.6986,197200.0
2012-10-12 10:30:00,24.03,24.05,23.98,23.98,186400.0,17.7059,17.7207,17.6691,17.6691,186400.0
2012-10-12 11:00:00,23.99,24.0,23.88,23.88,192600.0,17.6764,17.6838,17.5954,17.5954,192600.0
2012-10-12 11:30:00,23.87,23.87,23.77,23.79,266000.0,17.588,17.588,17.5143,17.5291,266000.0
2012-10-12 12:00:00,23.79,23.82,23.77,23.8,358000.0,17.5291,17.5512,17.5143,17.5365,358000.0
2012-10-12 12:30:00,23.81,23.88,23.81,23.87,143000.0,17.5438,17.5954,17.5438,17.588,143000.0
2012-10-12 13:00:00,23.86,23.88,23.84,23.84,114000.0,17.5807,17.5954,17.5659,17.5659,114000.0
2012-10-12 13:30:00,23.84,23.92,23.83,23.92,167600.0,17.5659,17.6249,17.5586,17.6249,167600.0
2012-10-12 14:00:00,23.92,24.0,23.92,23.99,244400.0,17.6249,17.6838,17.6249,17.6764,244400.0
2012-10-12 14:30:00,24.0,24.08,23.98,24.05,252200.0,17.6838,17.7428,17.6691,17.7207,252200.0
2012-10-12 15:00:00,24.05,24.11,24.03,24.07,370400.0,17.7207,17.7649,17.7059,17.7354,370400.0
2012-10-12 15:30:00,24.07,24.12,24.06,24.08,925000.0,17.7354,17.7722,17.728,17.7428,925000.0
2012-10-15 09:30:00,24.18,24.29,24.07,24.13,275000.0,17.8164,17.8975,17.7354,17.7796,275000.0
2012-10-15 10:00:00,24.11,24.15,24.01,24.02,146600.0,17.7649,17.7943,17.6912,17.6986,146600.0
2012-10-15 10:30:00,24.01,24.09,23.96,24.02,241200.0,17.6912,17.7501,17.6543,17.6986,241200.0
2012-10-15 11:00:00,24.02,24.21,24.0,24.2,298600.0,17.6986,17.8385,17.6838,17.8312,298600.0
2012-10-15 11:30:00,24.2,24.25,24.17,24.21,229200.0,17.8312,17.868,17.8091,17.8385,229200.0
2012-10-15 12:00:00,24.21,24.33,24.21,24.33,168800.0,17.8385,17.927,17.8385,17.927,168800.0
2012-10-15 12:30:00,24.32,24.34,24.29,24.3,140400.0,17.9196,17.9343,17.8975,17.9049,140400.0
2012-10-15 13:00:00,24.3,24.35,24.29,24.31,125800.0,17.9049,17.9417,17.8975,17.9122,125800.0
2012-10-15 13:30:00,24.31,24.37,24.31,24.34,153400.0,17.9122,17.9564,17.9122,17.9343,153400.0
2012-10-15 14:00:00,24.34,24.4,24.32,24.35,413800.0,17.9343,17.9785,17.9196,17.9417,413800.0
2012-10-15 14:30:00,24.34,24.36,24.3,24.33,331200.0,17.9343,17.9491,17.9049,17.927,331200.0
2012-10-15 15:00:00,24.33,24.39,24.32,24.34,421000.0,17.927,17.9712,17.9196,17.9343,421000.0
2012-10-15 15:30:00,24.34,24.42,24.33,24.39,847600.0,17.9343,17.9933,17.927,17.9712,847600.0
2012-10-16 09:30:00,24.5,24.77,24.47,24.75,584400.0,18.0522,18.2512,18.0301,18.2364,584400.0
2012-10-16 10:00:00,24.75,24.84,24.71,24.75,546800.0,18.2364,18.3027,18.207,18.2364,546800.0
2012-10-16 10:30:00,24.75,24.78,24.67,24.69,333400.0,18.2364,18.2585,18.1775,18.1922,333400.0
2012-10-16 11:00:00,24.69,24.84,24.67,24.82,242800.0,18.1922,18.3027,18.1775,18.288,242800.0
2012-10-16 11:30:00,24.83,24.85,24.8,24.83,323200.0,18.2954,18.3101,18.2733,18.2954,323200.0
2012-10-16 12:00:00,24.83,24.85,24.81,24.82,229600.0,18.2954,18.3101,18.2806,18.288,229600.0
2012-10-16 12:30:00,24.82,24.85,24.74,24.75,273800.0,18.288,18.3101,18.2291,18.2364,273800.0
2012-10-16 13:00:00,24.74,24.75,24.74,24.74,163200.0,18.2291,18.2364,18.2291,18.2291,163200.0
2012-10-16 13:30:00,24.74,24.76,24.73,24.75,206600.0,18.2291,18.2438,18.2217,18.2364,206600.0
2012-10-16 14:00:00,24.75,24.76,24.65,24.68,251400.0,18.2364,18.2438,18.1628,18.1849,251400.0
2012-10-16 14:30:00,24.68,24.72,24.67,24.7,226600.0,18.1849,18.2143,18.1775,18.1996,226600.0
2012-10-16 15:00:00,24.69,24.71,24.65,24.68,268400.0,18.1922,18.207,18.1628,18.1849,268400.0
2012-10-16 15:30:00,24.68,24.71,24.65,24.71,1089000.0,18.1849,18.207,18.1628,18.207,1089000.0
2012-10-17 09:30:00,24.86,25.0,24.72,24.99,687000.0,18.3175,18.4206,18.2143,18.4133,687000.0
2012-10-17 10:00:00,24.99,24.99,24.84,24.94,513200.0,18.4133,18.4133,18.3027,18.3764,513200.0
2012-10-17 10:30:00,24.95,24.99,24.92,24.95,247400.0,18.3838,18.4133,18.3617,18.3838,247400.0
2012-10-17 11:00:00,24.95,24.97,24.86,24.96,437800.0,18.3838,18.3985,18.3175,18.3912,437800.0
2012-10-17 11:30:00,24.96,25.0,24.93,24.99,228800.0,18.3912,18.4206,18.3691,18.4133,228800.0
2012-10-17 12:00:00,24.98,25.12,24.97,25.09,448800.0,18.4059,18.5091,18.3985,18.487,448800.0
2012-10-17 12:30:00,25.09,25.14,25.05,25.07,354600.0,18.487,18.5238,18.4575,18.4722,354600.0
2012-10-17 13:00:00,25.07,25.09,25.03,25.05,176200.0,18.4722,18.487,18.4427,18.4575,176200.0
2012-10-17 13:30:00,25.05,25.05,24.98,25.04,229600.0,18.4575,18.4575,18.4059,18.4501,229600.0
2012-10-17 14:00:00,25.04,25.11,25.04,25.1,257400.0,18.4501,18.5017,18.4501,18.4943,257400.0
2012-10-17 14:30:00,25.11,25.14,25.1,25.12,421400.0,18.5017,18.5238,18.4943,18.5091,421400.0
2012-10-17 15:00:00,25.13,25.17,25.11,25.15,355200.0,18.5164,18.5459,18.5017,18.5312,355200.0
2012-10-17 15:30:00,25.15,25.18,25.11,25.14,973200.0,18.5312,18.5533,18.5017,18.5238,973200.0
2012-10-18 09:30:00,25.04,25.16,25.04,25.12,381400.0,18.4501,18.5385,18.4501,18.5091,381400.0
2012-10-18 10:00:00,25.14,25.23,25.12,25.17,341000.0,18.5238,18.5901,18.5091,18.5459,341000.0
2012-10-18 10:30:00,25.16,25.19,25.08,25.09,216800.0,18.5385,18.5606,18.4796,18.487,216800.0
2012-10-18 11:00:00,25.1,25.13,25.06,25.09,263800.0,18.4943,18.5164,18.4649,18.487,263800.0
2012-10-18 11:30:00,25.1,25.11,25.03,25.08,212200.0,18.4943,18.5017,18.4427,18.4796,212200.0
2012-10-18 12:00:00,25.09,25.11,25.05,25.05,253800.0,18.487,18.5017,18.4575,18.4575,253800.0
2012-10-18 12:30:00,25.05,25.09,24.98,25.01,331000.0,18.4575,18.487,18.4059,18.428,331000.0
2012-10-18 13:00:00,25.02,25.07,24.99,25.06,178600.0,18.4354,18.4722,18.4133,18.4649,178600.0
2012-10-18 13:30:00,25.06,25.06,24.95,24.98,218400.0,18.4649,18.4649,18.3838,18.4059,218400.0
2012-10-18 14:00:00,24.99,25.06,24.97,24.98,354800.0,18.4133,18.4649,18.3985,18.4059,354800.0
2012-10-18 14:30:00,24.98,24.99,24.86,24.93,596600.0,18.4059,18.4133,18.3175,18.3691,596600.0
2012-10-18 15:00:00,24.93,25.0,24.88,25.0,419000.0,18.3691,18.4206,18.3322,18.4206,419000.0
2012-10-18 15:30:00,25.0,25.06,24.98,25.05,920800.0,18.4206,18.4649,18.4059,18.4575,920800.0
2012-10-19 09:30:00,24.96,25.1,24.89,25.08,1171200.0,18.3912,18.4943,18.3396,18.4796,1171200.0
2012-10-19 10:00:00,25.06,25.09,24.92,24.92,338000.0,18.4649,18.487,18.3617,18.3617,338000.0
2012-10-19 10:30:00,24.92,24.95,24.89,24.93,271800.0,18.3617,18.3838,18.3396,18.3691,271800.0
2012-10-19 11:00:00,24.93,24.93,24.86,24.91,247800.0,18.3691,18.3691,18.3175,18.3543,247800.0
2012-10-19 11:30:00,24.92,24.96,24.82,24.84,170000.0,18.3617,18.3912,18.288,18.3027,170000.0
2012-10-19 12:00:00,24.84,24.86,24.76,24.78,116600.0,18.3027,18.3175,18.2438,18.2585,116600.0
2012-10-19 12:30:00,24.78,24.83,24.78,24.82,119400.0,18.2585,18.2954,18.2585,18.288,119400.0
2012-10-19 13:00:00,24.82,24.92,24.81,24.89,166400.0,18.288,18.3617,18.2806,18.3396,166400.0
2012-10-19 13:30:00,24.89,24.89,24.74,24.77,276200.0,18.3396,18.3396,18.2291,18.2512,276200.0
2012-10-19 14:00:00,24.76,24.85,24.68,24.7,316400.0,18.2438,18.3101,18.1849,18.1996,316400.0
2012-10-19 14:30:00,24.71,24.81,24.7,24.81,232400.0,18.207,18.2806,18.1996,18.2806,232400.0
2012-10-19 15:00:00,24.81,24.89,24.75,24.85,458000.0,18.2806,18.3396,18.2364,18.3101,458000.0
2012-10-19 15:30:00,24.85,24.91,24.82,24.85,1245400.0,18.3101,18.3543,18.288,18.3101,1245400.0
2012-10-22 09:30:00,24.78,25.0,24.78,24.88,326000.0,18.2585,18.4206,18.2585,18.3322,326000.0
2012-10-22 10:00:00,24.89,25.02,24.88,24.97,317000.0,18.3396,18.4354,18.3322,18.3985,317000.0
2012-10-22 10:30:00,24.98,25.02,24.91,24.98,511400.0,18.4059,18.4354,18.3543,18.4059,511400.0
2012-10-22 11:00:00,24.97,24.99,24.86,24.91,253200.0,18.3985,18.4133,18.3175,18.3543,253200.0
2012-10-22 11:30:00,24.92,25.03,24.89,25.01,198800.0,18.3617,18.4427,18.3396,18.428,198800.0
2012-10-22 12:00:00,25.0,25.02,24.95,24.97,204600.0,18.4206,18.4354,18.3838,18.3985,204600.0
2012-10-22 12:30:00,24.98,25.0,24.93,24.93,145000.0,18.4059,18.4206,18.3691,18.3691,145000.0
2012-10-22 13:00:00,24.93,24.96,24.8,24.81,249000.0,18.3691,18.3912,18.2733,18.2806,249000.0
2012-10-22 13:30:00,24.8,24.85,24.75,24.85,212200.0,18.2733,18.3101,18.2364,18.3101,212200.0
2012-10-22 14:00:00,24.84,24.9,24.81,24.86,272800.0,18.3027,18.347,18.2806,18.3175,272800.0
2012-10-22 14:30:00,24.87,24.93,24.86,24.92,445800.0,18.3249,18.3691,18.3175,18.3617,445800.0
2012-10-22 15:00:00,24.92,24.99,24.87,24.95,439000.0,18.3617,18.4133,18.3249,18.3838,439000.0
2012-10-22 15:30:00,24.95,25.09,24.91,25.08,1146600.0,18.3838,18.487,18.3543,18.4796,1146600.0
2012-10-23 09:30:00,24.71,24.78,24.64,24.73,384000.0,18.207,18.2585,18.1554,18.2217,384000.0
2012-10-23 10:00:00,24.73,24.8,24.61,24.74,506000.0,18.2217,18.2733,18.1333,18.2291,506000.0
2012-10-23 10:30:00,24.75,24.83,24.68,24.79,491600.0,18.2364,18.2954,18.1849,18.2659,491600.0
2012-10-23 11:00:00,24.79,24.82,24.74,24.74,367400.0,18.2659,18.288,18.2291,18.2291,367400.0
2012-10-23 11:30:00,24.74,24.75,24.67,24.68,280000.0,18.2291,18.2364,18.1775,18.1849,280000.0
2012-10-23 12:00:00,24.69,24.75,24.66,24.71,184400.0,18.1922,18.2364,18.1701,18.207,184400.0
2012-10-23 12:30:00,24.71,24.75,24.7,24.73,130600.0,18.207,18.2364,18.1996,18.2217,130600.0
2012-10-23 13:00:00,24.74,24.74,24.65,24.65,126600.0,18.2291,18.2291,18.1628,18.1628,126600.0
2012-10-23 13:30:00,24.66,24.77,24.62,24.74,187400.0,18.1701,18.2512,18.1406,18.2291,187400.0
2012-10-23 14:00:00,24.74,24.77,24.65,24.74,248200.0,18.2291,18.2512,18.1628,18.2291,248200.0
2012-10-23 14:30:00,24.73,24.83,24.69,24.8,281200.0,18.2217,18.2954,18.1922,18.2733,281200.0
2012-10-23 15:00:00,24.8,24.89,24.75,24.83,595600.0,18.2733,18.3396,18.2364,18.2954,595600.0
2012-10-23 15:30:00,24.83,24.85,24.77,24.83,1299600.0,18.2954,18.3101,18.2512,18.2954,1299600.0
2012-10-24 09:30:00,24.8,25.15,24.3,24.33,1100200.0,18.2733,18.5312,17.9049,17.927,1100200.0
2012-10-24 10:00:00,24.34,24.54,24.29,24.47,920200.0,17.9343,18.0817,17.8975,18.0301,920200.0
2012-10-24 10:30:00,24.47,24.54,24.4,24.52,547600.0,18.0301,18.0817,17.9785,18.067,547600.0
2012-10-24 11:00:00,24.52,24.61,24.46,24.61,474200.0,18.067,18.1333,18.0228,18.1333,474200.0
2012-10-24 11:30:00,24.61,24.81,24.6,24.64,639000.0,18.1333,18.2806,18.1259,18.1554,639000.0
2012-10-24 12:00:00,24.63,24.74,24.56,24.74,252400.0,18.148,18.2291,18.0964,18.2291,252400.0
2012-10-24 12:30:00,24.74,24.77,24.7,24.75,150000.0,18.2291,18.2512,18.1996,18.2364,150000.0
2012-10-24 13:00:00,24.75,24.79,24.74,24.78,182200.0,18.2364,18.2659,18.2291,18.2585,182200.0
2012-10-24 13:30:00,24.77,24.87,24.75,24.79,405800.0,18.2512,18.3249,18.2364,18.2659,405800.0
2012-10-24 14:00:00,24.79,24.86,24.75,24.84,583600.0,18.2659,18.3175,18.2364,18.3027,583600.0
2012-10-24 14:30:00,24.84,24.89,24.81,24.83,576800.0,18.3027,18.3396,18.2806,18.2954,576800.0
2012-10-24 15:00:00,24.84,24.84,24.67,24.75,579000.0,18.3027,18.3027,18.1775,18.2364,579000.0
2012-10-24 15:30:00,24.75,24.76,24.66,24.71,1068800.0,18.2364,18.2438,18.1701,18.207,1068800.0
2012-10-25 09:30:00,24.95,25.08,24.89,24.98,367600.0,18.3838,18.4796,18.3396,18.4059,367600.0
2012-10-25 10:00:00,24.98,25.05,24.87,24.98,357000.0,18.4059,18.4575,18.3249,18.4059,357000.0
2012-10-25 10:30:00,24.99,25.05,24.93,25.03,365800.0,18.4133,18.4575,18.3691,18.4427,365800.0
2012-10-25 11:00:00,25.03,25.09,24.97,25.0,542000.0,18.4427,18.487,18.3985,18.4206,542000.0
2012-10-25 11:30:00,25.0,25.0,24.85,24.92,547800.0,18.4206,18.4206,18.3101,18.3617,547800.0
2012-10-25 12:00:00,24.9,24.91,24.74,24.75,328600.0,18.347,18.3543,18.2291,18.2364,328600.0
2012-10-25 12:30:00,24.75,24.91,24.71,24.91,234800.0,18.2364,18.3543,18.207,18.3543,234800.0
2012-10-25 13:00:00,24.91,24.99,24.86,24.97,225400.0,18.3543,18.4133,18.3175,18.3985,225400.0
2012-10-25 13:30:00,24.97,24.97,24.87,24.9,217000.0,18.3985,18.3985,18.3249,18.347,217000.0
2012-10-25 14:00:00,24.9,24.9,24.8,24.84,205000.0,18.347,18.347,18.2733,18.3027,205000.0
2012-10-25 14:30:00,24.83,24.93,24.83,24.91,237400.0,18.2954,18.3691,18.2954,18.3543,237400.0
2012-10-25 15:00:00,24.91,24.97,24.9,24.95,480600.0,18.3543,18.3985,18.347,18.3838,480600.0
2012-10-25 15:30:00,24.95,25.02,24.93,25.01,846800.0,18.3838,18.4354,18.3691,18.428,846800.0
2012-10-26 09:30:00,24.95,25.03,24.73,24.74,457600.0,18.3838,18.4427,18.2217,18.2291,457600.0
2012-10-26 10:00:00,24.75,24.88,24.7,24.78,231600.0,18.2364,18.3322,18.1996,18.2585,231600.0
2012-10-26 10:30:00,24.78,24.82,24.67,24.74,238600.0,18.2585,18.288,18.1775,18.2291,238600.0
2012-10-26 11:00:00,24.74,24.78,24.71,24.74,204000.0,18.2291,18.2585,18.207,18.2291,204000.0
2012-10-26 11:30:00,24.74,24.8,24.68,24.71,347000.0,18.2291,18.2733,18.1849,18.207,347000.0
2012-10-26 12:00:00,24.71,24.74,24.62,24.74,195000.0,18.207,18.2291,18.1406,18.2291,195000.0
2012-10-26 12:30:00,24.73,24.77,24.65,24.74,238400.0,18.2217,18.2512,18.1628,18.2291,238400.0
2012-10-26 13:00:00,24.74,24.74,24.63,24.7,159200.0,18.2291,18.2291,18.148,18.1996,159200.0
2012-10-26 13:30:00,24.7,24.8,24.69,24.75,229600.0,18.1996,18.2733,18.1922,18.2364,229600.0
2012-10-26 14:00:00,24.75,24.75,24.71,24.74,119400.0,18.2364,18.2364,18.207,18.2291,119400.0
2012-10-26 14:30:00,24.74,24.83,24.74,24.8,195200.0,18.2291,18.2954,18.2291,18.2733,195200.0
2012-10-26 15:00:00,24.8,24.89,24.79,24.88,277600.0,18.2733,18.3396,18.2659,18.3322,277600.0
2012-10-26 15:30:00,24.88,24.91,24.78,24.79,853400.0,18.3322,18.3543,18.2585,18.2659,853400.0
2012-10-31 09:30:00,24.85,24.98,24.73,24.97,485600.0,18.3101,18.4059,18.2217,18.3985,485600.0
2012-10-31 10:00:00,24.97,25.05,24.9,25.02,330600.0,18.3985,18.4575,18.347,18.4354,330600.0
2012-10-31 10:30:00,25.02,25.07,24.95,25.0,327600.0,18.4354,18.4722,18.3838,18.4206,327600.0
2012-10-31 11:00:00,25.0,25.0,24.87,24.95,333800.0,18.4206,18.4206,18.3249,18.3838,333800.0
2012-10-31 11:30:00,24.95,25.03,24.93,24.96,279000.0,18.3838,18.4427,18.3691,18.3912,279000.0
2012-10-31 12:00:00,24.95,24.98,24.85,24.86,172400.0,18.3838,18.4059,18.3101,18.3175,172400.0
2012-10-31 12:30:00,24.86,24.89,24.82,24.86,207400.0,18.3175,18.3396,18.288,18.3175,207400.0
2012-10-31 13:00:00,24.87,24.88,24.83,24.86,162600.0,18.3249,18.3322,18.2954,18.3175,162600.0
2012-10-31 13:30:00,24.85,24.88,24.83,24.87,310200.0,18.3101,18.3322,18.2954,18.3249,310200.0
2012-10-31 14:00:00,24.87,24.89,24.83,24.86,236000.0,18.3249,18.3396,18.2954,18.3175,236000.0
2012-10-31 14:30:00,24.86,24.86,24.78,24.82,317000.0,18.3175,18.3175,18.2585,18.288,317000.0
2012-10-31 15:00:00,24.82,24.9,24.77,24.88,670000.0,18.288,18.347,18.2512,18.3322,670000.0
2012-10-31 15:30:00,24.87,24.92,24.86,24.89,576600.0,18.3249,18.3617,18.3175,18.3396,576600.0
2012-11-01 09:30:00,24.98,25.09,24.91,25.04,424800.0,18.4059,18.487,18.3543,18.4501,424800.0
2012-11-01 10:00:00,25.02,25.35,25.02,25.26,631200.0,18.4354,18.6785,18.4354,18.6122,631200.0
2012-11-01 10:30:00,25.27,25.46,25.2,25.39,492400.0,18.6196,18.7596,18.568,18.708,492400.0
2012-11-01 11:00:00,25.39,25.41,25.34,25.39,263600.0,18.708,18.7227,18.6712,18.708,263600.0
2012-11-01 11:30:00,25.38,25.45,25.37,25.39,217000.0,18.7006,18.7522,18.6933,18.708,217000.0
2012-11-01 12:00:00,25.39,25.42,25.34,25.36,116800.0,18.708,18.7301,18.6712,18.6859,116800.0
2012-11-01 12:30:00,25.36,25.39,25.31,25.33,171800.0,18.6859,18.708,18.6491,18.6638,171800.0
2012-11-01 13:00:00,25.32,25.34,25.26,25.29,153600.0,18.6564,18.6712,18.6122,18.6343,153600.0
2012-11-01 13:30:00,25.29,25.32,25.27,25.3,166600.0,18.6343,18.6564,18.6196,18.6417,166600.0
2012-11-01 14:00:00,25.3,25.37,25.28,25.33,473600.0,18.6417,18.6933,18.627,18.6638,473600.0
2012-11-01 14:30:00,25.33,25.54,25.33,25.43,705200.0,18.6638,18.8185,18.6638,18.7375,705200.0
2012-11-01 15:00:00,25.43,25.43,25.32,25.33,434400.0,18.7375,18.7375,18.6564,18.6638,434400.0
2012-11-01 15:30:00,25.32,25.48,25.32,25.47,1249400.0,18.6564,18.7743,18.6564,18.7669,1249400.0
2012-11-02 09:30:00,25.59,25.63,25.41,25.45,649000.0,18.8554,18.8848,18.7227,18.7522,649000.0
2012-11-02 10:00:00,25.45,25.47,25.18,25.23,531200.0,18.7522,18.7669,18.5533,18.5901,531200.0
2012-11-02 10:30:00,25.23,25.27,25.14,25.23,344600.0,18.5901,18.6196,18.5238,18.5901,344600.0
2012-11-02 11:00:00,25.24,25.35,25.21,25.32,212400.0,18.5975,18.6785,18.5754,18.6564,212400.0
2012-11-02 11:30:00,25.31,25.37,25.29,25.36,186200.0,18.6491,18.6933,18.6343,18.6859,186200.0
2012-11-02 12:00:00,25.36,25.45,25.34,25.42,203200.0,18.6859,18.7522,18.6712,18.7301,203200.0
2012-11-02 12:30:00,25.42,25.49,25.4,25.48,135800.0,18.7301,18.7817,18.7154,18.7743,135800.0
2012-11-02 13:00:00,25.48,25.5,25.47,25.5,130400.0,18.7743,18.7891,18.7669,18.7891,130400.0
2012-11-02 13:30:00,25.5,25.51,25.44,25.44,240200.0,18.7891,18.7964,18.7448,18.7448,240200.0
2012-11-02 14:00:00,25.43,25.48,25.42,25.47,215000.0,18.7375,18.7743,18.7301,18.7669,215000.0
2012-11-02 14:30:00,25.47,25.47,25.36,25.38,283000.0,18.7669,18.7669,18.6859,18.7006,283000.0
2012-11-02 15:00:00,25.38,25.4,25.31,25.36,480800.0,18.7006,18.7154,18.6491,18.6859,480800.0
2012-11-02 15:30:00,25.36,25.36,25.27,25.32,918000.0,18.6859,18.6859,18.6196,18.6564,918000.0
2012-11-05 09:30:00,25.24,25.3,25.06,25.16,288200.0,18.5975,18.6417,18.4649,18.5385,288200.0
2012-11-05 10:00:00,25.16,25.17,25.06,25.11,356000.0,18.5385,18.5459,18.4649,18.5017,356000.0
2012-11-05 10:30:00,25.12,25.34,25.1,25.33,149600.0,18.5091,18.6712,18.4943,18.6638,149600.0
2012-11-05 11:00:00,25.33,25.39,25.32,25.36,201000.0,18.6638,18.708,18.6564,18.6859,201000.0
2012-11-05 11:30:00,25.36,25.38,25.33,25.38,276000.0,18.6859,18.7006,18.6638,18.7006,276000.0
2012-11-05 12:00:00,25.37,25.38,25.33,25.35,254000.0,18.6933,18.7006,18.6638,18.6785,254000.0
2012-11-05 12:30:00,25.35,25.37,25.33,25.34,214600.0,18.6785,18.6933,18.6638,18.6712,214600.0
2012-11-05 13:00:00,25.34,25.41,25.32,25.4,400000.0,18.6712,18.7227,18.6564,18.7154,400000.0
2012-11-05 13:30:00,25.4,25.45,25.39,25.41,178000.0,18.7154,18.7522,18.708,18.7227,178000.0
2012-11-05 14:00:00,25.41,25.5,25.4,25.48,478400.0,18.7227,18.7891,18.7154,18.7743,478400.0
2012-11-05 14:30:00,25.48,25.59,25.48,25.58,530800.0,18.7743,18.8554,18.7743,18.848,530800.0
2012-11-05 15:00:00,25.58,25.6,25.53,25.53,405600.0,18.848,18.8627,18.8112,18.8112,405600.0
2012-11-05 15:30:00,25.54,25.66,25.52,25.6,1020400.0,18.8185,18.9069,18.8038,18.8627,1020400.0
2012-11-06 09:30:00,25.57,25.86,25.52,25.86,717800.0,18.8406,19.0543,18.8038,19.0543,717800.0
2012-11-06 10:00:00,25.85,25.88,25.76,25.86,451600.0,19.0469,19.069,18.9806,19.0543,451600.0
2012-11-06 10:30:00,25.86,25.98,25.8,25.97,593800.0,19.0543,19.1427,19.0101,19.1354,593800.0
2012-11-06 11:00:00,25.97,25.99,25.93,25.95,319800.0,19.1354,19.1501,19.1059,19.1206,319800.0
2012-11-06 11:30:00,25.94,26.22,25.93,26.21,892200.0,19.1133,19.3196,19.1059,19.3122,892200.0
2012-11-06 12:00:00,26.21,26.21,26.14,26.2,641600.0,19.3122,19.3122,19.2606,19.3048,641600.0
2012-11-06 12:30:00,26.19,26.21,26.11,26.13,555400.0,19.2975,19.3122,19.2385,19.2533,555400.0
2012-11-06 13:00:00,26.13,26.17,26.09,26.14,556000.0,19.2533,19.2827,19.2238,19.2606,556000.0
2012-11-06 13:30:00,26.14,26.23,26.12,26.19,483400.0,19.2606,19.3269,19.2459,19.2975,483400.0
2012-11-06 14:00:00,26.18,26.22,26.14,26.16,653000.0,19.2901,19.3196,19.2606,19.2754,653000.0
2012-11-06 14:30:00,26.16,26.19,26.09,26.15,548800.0,19.2754,19.2975,19.2238,19.268,548800.0
2012-11-06 15:00:00,26.15,26.17,26.1,26.13,719600.0,19.268,19.2827,19.2311,19.2533,719600.0
2012-11-06 15:30:00,26.13,26.16,26.07,26.11,1226600.0,19.2533,19.2754,19.209,19.2385,1226600.0
2012-11-07 09:30:00,25.73,25.73,25.33,25.43,651600.0,18.9585,18.9585,18.6638,18.7375,651600.0
2012-11-07 10:00:00,25.43,25.44,25.3,25.36,432400.0,18.7375,18.7448,18.6417,18.6859,432400.0
2012-11-07 10:30:00,25.36,25.46,25.25,25.25,328200.0,18.6859,18.7596,18.6048,18.6048,328200.0
2012-11-07 11:00:00,25.25,25.35,25.15,25.16,423800.0,18.6048,18.6785,18.5312,18.5385,423800.0
2012-11-07 11:30:00,25.15,25.24,25.09,25.21,427600.0,18.5312,18.5975,18.487,18.5754,427600.0
2012-11-07 12:00:00,25.21,25.23,25.17,25.2,180600.0,18.5754,18.5901,18.5459,18.568,180600.0
2012-11-07 12:30:00,25.2,25.25,25.19,25.21,232600.0,18.568,18.6048,18.5606,18.5754,232600.0
2012-11-07 13:00:00,25.21,25.38,25.2,25.34,439800.0,18.5754,18.7006,18.568,18.6712,439800.0
2012-11-07 13:30:00,25.34,25.4,25.32,25.35,329000.0,18.6712,18.7154,18.6564,18.6785,329000.0
2012-11-07 14:00:00,25.35,25.41,25.35,25.39,492400.0,18.6785,18.7227,18.6785,18.708,492400.0
2012-11-07 14:30:00,25.38,25.38,25.28,25.33,503800.0,18.7006,18.7006,18.627,18.6638,503800.0
2012-11-07 15:00:00,25.32,25.43,25.29,25.4,592000.0,18.6564,18.7375,18.6343,18.7154,592000.0
2012-11-07 15:30:00,25.4,25.43,25.23,25.25,1288200.0,18.7154,18.7375,18.5901,18.6048,1288200.0
2012-11-08 09:30:00,25.3,25.52,25.21,25.42,540600.0,18.6417,18.8038,18.5754,18.7301,540600.0
2012-11-08 10:00:00,25.43,25.48,25.26,25.31,358000.0,18.7375,18.7743,18.6122,18.6491,358000.0
2012-11-08 10:30:00,25.32,25.36,25.18,25.27,464200.0,18.6564,18.6859,18.5533,18.6196,464200.0
2012-11-08 11:00:00,25.26,25.29,25.17,25.22,411400.0,18.6122,18.6343,18.5459,18.5827,411400.0
2012-11-08 11:30:00,25.22,25.25,25.14,25.25,268000.0,18.5827,18.6048,18.5238,18.6048,268000.0
2012-11-08 12:00:00,25.25,25.25,25.1,25.13,302600.0,18.6048,18.6048,18.4943,18.5164,302600.0
2012-11-08 12:30:00,25.13,25.13,25.05,25.09,259800.0,18.5164,18.5164,18.4575,18.487,259800.0
2012-11-08 13:00:00,25.09,25.09,24.91,24.95,346200.0,18.487,18.487,18.3543,18.3838,346200.0
2012-11-08 13:30:00,24.95,25.08,24.93,25.08,314400.0,18.3838,18.4796,18.3691,18.4796,314400.0
2012-11-08 14:00:00,25.07,25.08,24.95,25.0,350600.0,18.4722,18.4796,18.3838,18.4206,350600.0
2012-11-08 14:30:00,25.0,25.01,24.97,24.97,406400.0,18.4206,18.428,18.3985,18.3985,406400.0
2012-11-08 15:00:00,24.97,25.05,24.97,24.99,453600.0,18.3985,18.4575,18.3985,18.4133,453600.0
2012-11-08 15:30:00,24.99,25.0,24.86,24.86,1135400.0,18.4133,18.4206,18.3175,18.3175,1135400.0
2012-11-09 09:30:00,24.72,24.8,24.54,24.61,712800.0,18.3428,18.4022,18.2092,18.2612,712800.0
2012-11-09 10:00:00,24.63,24.83,24.59,24.74,1004800.0,18.276,18.4244,18.2463,18.3576,1004800.0
2012-11-09 10:30:00,24.75,24.82,24.64,24.71,389800.0,18.3651,18.417,18.2834,18.3354,389800.0
2012-11-09 11:00:00,24.71,24.81,24.68,24.78,386200.0,18.3354,18.4096,18.3131,18.3873,386200.0
2012-11-09 11:30:00,24.78,24.89,24.76,24.78,346200.0,18.3873,18.469,18.3725,18.3873,346200.0
2012-11-09 12:00:00,24.79,24.84,24.78,24.82,212200.0,18.3947,18.4318,18.3873,18.417,212200.0
2012-11-09 12:30:00,24.81,24.85,24.75,24.79,341400.0,18.4096,18.4393,18.3651,18.3947,341400.0
2012-11-09 13:00:00,24.8,24.87,24.74,24.75,544600.0,18.4022,18.4541,18.3576,18.3651,544600.0
2012-11-09 13:30:00,24.75,24.84,24.7,24.84,554400.0,18.3651,18.4318,18.328,18.4318,554400.0
2012-11-09 14:00:00,24.84,24.85,24.75,24.83,287200.0,18.4318,18.4393,18.3651,18.4244,287200.0
2012-11-09 14:30:00,24.85,24.91,24.77,24.79,344800.0,18.4393,18.4838,18.3799,18.3947,344800.0
2012-11-09 15:00:00,24.8,24.86,24.78,24.86,513200.0,18.4022,18.4467,18.3873,18.4467,513200.0
2012-11-09 15:30:00,24.86,24.96,24.8,24.82,1412400.0,18.4467,18.5209,18.4022,18.417,1412400.0
2012-11-12 09:30:00,24.89,24.89,24.75,24.81,248400.0,18.469,18.469,18.3651,18.4096,248400.0
2012-11-12 10:00:00,24.8,24.81,24.73,24.81,188400.0,18.4022,18.4096,18.3502,18.4096,188400.0
2012-11-12 10:30:00,24.81,24.87,24.81,24.82,128800.0,18.4096,18.4541,18.4096,18.417,128800.0
2012-11-12 11:00:00,24.82,24.84,24.77,24.82,228000.0,18.417,18.4318,18.3799,18.417,228000.0
2012-11-12 11:30:00,24.82,24.86,24.81,24.85,167400.0,18.417,18.4467,18.4096,18.4393,167400.0
2012-11-12 12:00:00,24.85,24.85,24.78,24.84,155200.0,18.4393,18.4393,18.3873,18.4318,155200.0
2012-11-12 12:30:00,24.84,24.86,24.81,24.83,244400.0,18.4318,18.4467,18.4096,18.4244,244400.0
2012-11-12 13:00:00,24.83,24.88,24.83,24.87,320600.0,18.4244,18.4615,18.4244,18.4541,320600.0
2012-11-12 13:30:00,24.87,24.89,24.85,24.87,197200.0,18.4541,18.469,18.4393,18.4541,197200.0
2012-11-12 14:00:00,24.87,24.9,24.85,24.86,241200.0,18.4541,18.4764,18.4393,18.4467,241200.0
2012-11-12 14:30:00,24.86,24.89,24.83,24.88,177600.0,18.4467,18.469,18.4244,18.4615,177600.0
2012-11-12 15:00:00,24.87,24.92,24.85,24.86,319000.0,18.4541,18.4912,18.4393,18.4467,319000.0
2012-11-12 15:30:00,24.86,24.96,24.86,24.91,788600.0,18.4467,18.5209,18.4467,18.4838,788600.0
2012-11-13 09:30:00,24.73,24.98,24.68,24.96,491200.0,18.3502,18.5357,18.3131,18.5209,491200.0
2012-11-13 10:00:00,24.96,25.04,24.85,25.0,359400.0,18.5209,18.5803,18.4393,18.5506,359400.0
2012-11-13 10:30:00,25.02,25.17,24.97,25.17,325800.0,18.5654,18.6767,18.5283,18.6767,325800.0
2012-11-13 11:00:00,25.17,25.31,25.16,25.24,534200.0,18.6767,18.7806,18.6693,18.7287,534200.0
2012-11-13 11:30:00,25.24,25.25,25.13,25.18,152600.0,18.7287,18.7361,18.647,18.6841,152600.0
2012-11-13 12:00:00,25.18,25.22,25.1,25.15,251200.0,18.6841,18.7138,18.6248,18.6619,251200.0
2012-11-13 12:30:00,25.15,25.17,25.08,25.17,159400.0,18.6619,18.6767,18.6099,18.6767,159400.0
2012-11-13 13:00:00,25.17,25.25,25.16,25.18,218400.0,18.6767,18.7361,18.6693,18.6841,218400.0
2012-11-13 13:30:00,25.18,25.21,25.15,25.2,191600.0,18.6841,18.7064,18.6619,18.699,191600.0
2012-11-13 14:00:00,25.2,25.23,25.17,25.18,254600.0,18.699,18.7212,18.6767,18.6841,254600.0
2012-11-13 14:30:00,25.18,25.18,25.13,25.14,338000.0,18.6841,18.6841,18.647,18.6545,338000.0
2012-11-13 15:00:00,25.15,25.16,25.0,25.03,531400.0,18.6619,18.6693,18.5506,18.5728,531400.0
2012-11-13 15:30:00,25.02,25.07,24.99,25.01,1143600.0,18.5654,18.6025,18.5432,18.558,1143600.0
2012-11-14 09:30:00,25.09,25.36,25.02,25.13,329800.0,18.6174,18.8177,18.5654,18.647,329800.0
2012-11-14 10:00:00,25.11,25.15,25.04,25.04,352600.0,18.6322,18.6619,18.5803,18.5803,352600.0
2012-11-14 10:30:00,25.04,25.06,24.95,25.06,655000.0,18.5803,18.5951,18.5135,18.5951,655000.0
2012-11-14 11:00:00,25.05,25.13,24.99,25.1,245200.0,18.5877,18.647,18.5432,18.6248,245200.0
2012-11-14 11:30:00,25.1,25.1,24.95,25.02,814200.0,18.6248,18.6248,18.5135,18.5654,814200.0
2012-11-14 12:00:00,25.02,25.03,24.96,25.03,288000.0,18.5654,18.5728,18.5209,18.5728,288000.0
2012-11-14 12:30:00,25.03,25.05,24.88,24.89,472400.0,18.5728,18.5877,18.4615,18.469,472400.0
2012-11-14 13:00:00,24.89,24.96,24.84,24.95,268600.0,18.469,18.5209,18.4318,18.5135,268600.0
2012-11-14 13:30:00,24.95,25.14,24.95,25.14,606600.0,18.5135,18.6545,18.5135,18.6545,606600.0
2012-11-14 14:00:00,25.14,25.18,24.99,25.13,670000.0,18.6545,18.6841,18.5432,18.647,670000.0
2012-11-14 14:30:00,25.12,25.12,25.03,25.04,371800.0,18.6396,18.6396,18.5728,18.5803,371800.0
2012-11-14 15:00:00,25.04,25.05,24.9,24.95,578200.0,18.5803,18.5877,18.4764,18.5135,578200.0
2012-11-14 15:30:00,24.96,24.99,24.76,24.82,1363800.0,18.5209,18.5432,18.3725,18.417,1363800.0
2012-11-15 09:30:00,24.85,24.97,24.75,24.84,1046000.0,18.4393,18.5283,18.3651,18.4318,1046000.0
2012-11-15 10:00:00,24.84,25.02,24.75,24.95,862400.0,18.4318,18.5654,18.3651,18.5135,862400.0
2012-11-15 10:30:00,24.95,25.0,24.91,24.93,544800.0,18.5135,18.5506,18.4838,18.4986,544800.0
2012-11-15 11:00:00,24.92,24.92,24.82,24.83,408400.0,18.4912,18.4912,18.417,18.4244,408400.0
2012-11-15 11:30:00,24.82,24.9,24.81,24.88,392000.0,18.417,18.4764,18.4096,18.4615,392000.0
2012-11-15 12:00:00,24.88,24.91,24.85,24.91,332800.0,18.4615,18.4838,18.4393,18.4838,332800.0
2012-11-15 12:30:00,24.91,24.92,24.88,24.89,229400.0,18.4838,18.4912,18.4615,18.469,229400.0
2012-11-15 13:00:00,24.88,25.11,24.88,25.11,407200.0,18.4615,18.6322,18.4615,18.6322,407200.0
2012-11-15 13:30:00,25.11,25.36,25.11,25.25,937200.0,18.6322,18.8177,18.6322,18.7361,937200.0
2012-11-15 14:00:00,25.25,25.25,25.06,25.08,399200.0,18.7361,18.7361,18.5951,18.6099,399200.0
2012-11-15 14:30:00,25.09,25.13,25.03,25.08,332400.0,18.6174,18.647,18.5728,18.6099,332400.0
2012-11-15 15:00:00,25.07,25.11,25.0,25.02,576200.0,18.6025,18.6322,18.5506,18.5654,576200.0
2012-11-15 15:30:00,25.02,25.15,24.95,25.07,1148600.0,18.5654,18.6619,18.5135,18.6025,1148600.0
2012-11-16 09:30:00,25.08,25.11,24.91,24.99,1678800.0,18.6099,18.6322,18.4838,18.5432,1678800.0
2012-11-16 10:00:00,24.99,24.99,24.8,24.88,760000.0,18.5432,18.5432,18.4022,18.4615,760000.0
2012-11-16 10:30:00,24.89,24.99,24.86,24.89,328000.0,18.469,18.5432,18.4467,18.469,328000.0
2012-11-16 11:00:00,24.88,24.93,24.81,24.83,389200.0,18.4615,18.4986,18.4096,18.4244,389200.0
2012-11-16 11:30:00,24.84,25.16,24.83,25.13,664400.0,18.4318,18.6693,18.4244,18.647,664400.0
2012-11-16 12:00:00,25.13,25.17,25.08,25.12,361200.0,18.647,18.6767,18.6099,18.6396,361200.0
2012-11-16 12:30:00,25.14,25.17,25.11,25.16,421000.0,18.6545,18.6767,18.6322,18.6693,421000.0
2012-11-16 13:00:00,25.15,25.15,25.05,25.12,208800.0,18.6619,18.6619,18.5877,18.6396,208800.0
2012-11-16 13:30:00,25.13,25.23,25.1,25.21,439800.0,18.647,18.7212,18.6248,18.7064,439800.0
2012-11-16 14:00:00,25.2,25.21,25.0,25.02,349200.0,18.699,18.7064,18.5506,18.5654,349200.0
2012-11-16 14:30:00,25.02,25.08,24.96,25.05,447400.0,18.5654,18.6099,18.5209,18.5877,447400.0
2012-11-16 15:00:00,25.05,25.13,25.02,25.12,537200.0,18.5877,18.647,18.5654,18.6396,537200.0
2012-11-16 15:30:00,25.12,25.24,25.09,25.23,1582600.0,18.6396,18.7287,18.6174,18.7212,1582600.0
2012-11-19 09:30:00,25.47,25.6,25.36,25.52,711800.0,18.8993,18.9958,18.8177,18.9364,711800.0
2012-11-19 10:00:00,25.54,25.63,25.47,25.57,490200.0,18.9513,19.018,18.8993,18.9735,490200.0
2012-11-19 10:30:00,25.57,25.6,25.5,25.53,425800.0,18.9735,18.9958,18.9216,18.9438,425800.0
2012-11-19 11:00:00,25.54,25.67,25.48,25.63,454000.0,18.9513,19.0477,18.9067,19.018,454000.0
2012-11-19 11:30:00,25.64,25.65,25.54,25.55,597200.0,19.0255,19.0329,18.9513,18.9587,597200.0
2012-11-19 12:00:00,25.55,25.7,25.55,25.67,306400.0,18.9587,19.07,18.9587,19.0477,306400.0
2012-11-19 12:30:00,25.67,25.68,25.57,25.57,126000.0,19.0477,19.0551,18.9735,18.9735,126000.0
2012-11-19 13:00:00,25.57,25.6,25.55,25.58,240200.0,18.9735,18.9958,18.9587,18.9809,240200.0
2012-11-19 13:30:00,25.58,25.61,25.56,25.6,213400.0,18.9809,19.0032,18.9661,18.9958,213400.0
2012-11-19 14:00:00,25.6,25.68,25.59,25.68,379800.0,18.9958,19.0551,18.9884,19.0551,379800.0
2012-11-19 14:30:00,25.68,25.7,25.63,25.68,225200.0,19.0551,19.07,19.018,19.0551,225200.0
2012-11-19 15:00:00,25.67,25.69,25.63,25.63,410200.0,19.0477,19.0626,19.018,19.018,410200.0
2012-11-19 15:30:00,25.63,25.73,25.61,25.72,932400.0,19.018,19.0923,19.0032,19.0848,932400.0
2012-11-20 09:30:00,25.61,25.62,25.4,25.53,533200.0,19.0032,19.0106,18.8474,18.9438,533200.0
2012-11-20 10:00:00,25.52,25.73,25.47,25.71,357600.0,18.9364,19.0923,18.8993,19.0774,357600.0
2012-11-20 10:30:00,25.71,25.75,25.57,25.57,473000.0,19.0774,19.1071,18.9735,18.9735,473000.0
2012-11-20 11:00:00,25.58,25.6,25.53,25.59,277400.0,18.9809,18.9958,18.9438,18.9884,277400.0
2012-11-20 11:30:00,25.59,25.61,25.57,25.58,342600.0,18.9884,19.0032,18.9735,18.9809,342600.0
2012-11-20 12:00:00,25.58,25.6,25.49,25.49,528400.0,18.9809,18.9958,18.9142,18.9142,528400.0
2012-11-20 12:30:00,25.49,25.49,25.43,25.45,265800.0,18.9142,18.9142,18.8696,18.8845,265800.0
2012-11-20 13:00:00,25.45,25.45,25.3,25.3,220600.0,18.8845,18.8845,18.7732,18.7732,220600.0
2012-11-20 13:30:00,25.3,25.33,25.25,25.31,479000.0,18.7732,18.7954,18.7361,18.7806,479000.0
2012-11-20 14:00:00,25.31,25.35,25.28,25.35,380400.0,18.7806,18.8103,18.7583,18.8103,380400.0
2012-11-20 14:30:00,25.34,25.35,25.31,25.35,407600.0,18.8029,18.8103,18.7806,18.8103,407600.0
2012-11-20 15:00:00,25.35,25.42,25.35,25.4,321800.0,18.8103,18.8622,18.8103,18.8474,321800.0
2012-11-20 15:30:00,25.4,25.48,25.38,25.48,1069400.0,18.8474,18.9067,18.8325,18.9067,1069400.0
2012-11-21 09:30:00,25.61,25.62,25.27,25.29,619600.0,19.0032,19.0106,18.7509,18.7658,619600.0
2012-11-21 10:00:00,25.29,25.33,25.23,25.29,549600.0,18.7658,18.7954,18.7212,18.7658,549600.0
2012-11-21 10:30:00,25.3,25.33,25.27,25.3,207200.0,18.7732,18.7954,18.7509,18.7732,207200.0
2012-11-21 11:00:00,25.29,25.33,25.28,25.3,142000.0,18.7658,18.7954,18.7583,18.7732,142000.0
2012-11-21 11:30:00,25.29,25.31,25.25,25.25,121200.0,18.7658,18.7806,18.7361,18.7361,121200.0
2012-11-21 12:00:00,25.25,25.36,25.25,25.35,276800.0,18.7361,18.8177,18.7361,18.8103,276800.0
2012-11-21 12:30:00,25.35,25.42,25.32,25.41,248200.0,18.8103,18.8622,18.788,18.8548,248200.0
2012-11-21 13:00:00,25.41,25.47,25.41,25.45,241600.0,18.8548,18.8993,18.8548,18.8845,241600.0
2012-11-21 13:30:00,25.46,25.53,25.45,25.52,239200.0,18.8919,18.9438,18.8845,18.9364,239200.0
2012-11-21 14:00:00,25.52,25.56,25.47,25.5,188400.0,18.9364,18.9661,18.8993,18.9216,188400.0
2012-11-21 14:30:00,25.49,25.54,25.49,25.52,225200.0,18.9142,18.9513,18.9142,18.9364,225200.0
2012-11-21 15:00:00,25.52,25.57,25.51,25.57,247000.0,18.9364,18.9735,18.929,18.9735,247000.0
2012-11-21 15:30:00,25.57,25.62,25.54,25.61,496600.0,18.9735,19.0106,18.9513,19.0032,496600.0
2012-11-23 09:30:00,25.75,25.82,25.69,25.8,322000.0,19.1071,19.159,19.0626,19.1442,322000.0
2012-11-23 10:00:00,25.8,25.94,25.78,25.91,313800.0,19.1442,19.2481,19.1294,19.2258,313800.0
2012-11-23 10:30:00,25.9,25.93,25.75,25.81,222600.0,19.2184,19.2407,19.1071,19.1516,222600.0
2012-11-23 11:00:00,25.81,25.86,25.81,25.84,148200.0,19.1516,19.1887,19.1516,19.1739,148200.0
2012-11-23 11:30:00,25.84,25.86,25.82,25.86,192600.0,19.1739,19.1887,19.159,19.1887,192600.0
2012-11-23 12:00:00,25.86,25.88,25.82,25.86,211400.0,19.1887,19.2036,19.159,19.1887,211400.0
2012-11-23 12:30:00,25.87,25.95,25.84,25.95,661000.0,19.1961,19.2555,19.1739,19.2555,661000.0
2012-11-26 09:30:00,25.78,26.0,25.75,25.96,838400.0,19.1294,19.2926,19.1071,19.2629,838400.0
2012-11-26 10:00:00,25.97,25.98,25.89,25.91,397600.0,19.2703,19.2778,19.211,19.2258,397600.0
2012-11-26 10:30:00,25.9,25.94,25.84,25.85,430200.0,19.2184,19.2481,19.1739,19.1813,430200.0
2012-11-26 11:00:00,25.85,25.86,25.79,25.85,233800.0,19.1813,19.1887,19.1368,19.1813,233800.0
2012-11-26 11:30:00,25.85,25.88,25.8,25.88,335200.0,19.1813,19.2036,19.1442,19.2036,335200.0
2012-11-26 12:00:00,25.88,25.89,25.82,25.82,183200.0,19.2036,19.211,19.159,19.159,183200.0
2012-11-26 12:30:00,25.82,25.86,25.8,25.85,252800.0,19.159,19.1887,19.1442,19.1813,252800.0
2012-11-26 13:00:00,25.85,25.9,25.85,25.86,141400.0,19.1813,19.2184,19.1813,19.1887,141400.0
2012-11-26 13:30:00,25.86,25.88,25.8,25.85,209000.0,19.1887,19.2036,19.1442,19.1813,209000.0
2012-11-26 14:00:00,25.84,25.85,25.81,25.82,208400.0,19.1739,19.1813,19.1516,19.159,208400.0
2012-11-26 14:30:00,25.81,25.91,25.8,25.9,357200.0,19.1516,19.2258,19.1442,19.2184,357200.0
2012-11-26 15:00:00,25.9,25.92,25.85,25.87,327600.0,19.2184,19.2332,19.1813,19.1961,327600.0
2012-11-26 15:30:00,25.86,25.94,25.85,25.93,812800.0,19.1887,19.2481,19.1813,19.2407,812800.0
2012-11-27 09:30:00,25.91,25.97,25.8,25.93,357400.0,19.2258,19.2703,19.1442,19.2407,357400.0
2012-11-27 10:00:00,25.93,25.93,25.74,25.75,317600.0,19.2407,19.2407,19.0997,19.1071,317600.0
2012-11-27 10:30:00,25.76,25.83,25.69,25.82,207200.0,19.1145,19.1665,19.0626,19.159,207200.0
2012-11-27 11:00:00,25.82,25.86,25.77,25.82,162400.0,19.159,19.1887,19.1219,19.159,162400.0
2012-11-27 11:30:00,25.82,25.88,25.75,25.88,358000.0,19.159,19.2036,19.1071,19.2036,358000.0
2012-11-27 12:00:00,25.86,25.96,25.86,25.95,206800.0,19.1887,19.2629,19.1887,19.2555,206800.0
2012-11-27 12:30:00,25.95,26.0,25.94,25.97,263000.0,19.2555,19.2926,19.2481,19.2703,263000.0
2012-11-27 13:00:00,25.97,25.98,25.86,25.87,333000.0,19.2703,19.2778,19.1887,19.1961,333000.0
2012-11-27 13:30:00,25.87,25.93,25.85,25.91,189000.0,19.1961,19.2407,19.1813,19.2258,189000.0
2012-11-27 14:00:00,25.91,25.98,25.78,25.8,274600.0,19.2258,19.2778,19.1294,19.1442,274600.0
2012-11-27 14:30:00,25.8,25.88,25.77,25.86,319800.0,19.1442,19.2036,19.1219,19.1887,319800.0
2012-11-27 15:00:00,25.86,25.89,25.83,25.86,429600.0,19.1887,19.211,19.1665,19.1887,429600.0
2012-11-27 15:30:00,25.86,25.87,25.73,25.75,914400.0,19.1887,19.1961,19.0923,19.1071,914400.0
2012-11-28 09:30:00,25.68,25.75,25.61,25.66,272200.0,19.0551,19.1071,19.0032,19.0403,272200.0
2012-11-28 10:00:00,25.66,25.74,25.55,25.66,302800.0,19.0403,19.0997,18.9587,19.0403,302800.0
2012-11-28 10:30:00,25.65,25.82,25.65,25.77,248200.0,19.0329,19.159,19.0329,19.1219,248200.0
2012-11-28 11:00:00,25.77,25.86,25.74,25.82,185800.0,19.1219,19.1887,19.0997,19.159,185800.0
2012-11-28 11:30:00,25.82,25.84,25.74,25.74,136600.0,19.159,19.1739,19.0997,19.0997,136600.0
2012-11-28 12:00:00,25.75,25.88,25.67,25.86,193800.0,19.1071,19.2036,19.0477,19.1887,193800.0
2012-11-28 12:30:00,25.86,25.93,25.86,25.91,136400.0,19.1887,19.2407,19.1887,19.2258,136400.0
2012-11-28 13:00:00,25.9,25.91,25.85,25.9,136800.0,19.2184,19.2258,19.1813,19.2184,136800.0
2012-11-28 13:30:00,25.9,25.96,25.89,25.92,236000.0,19.2184,19.2629,19.211,19.2332,236000.0
2012-11-28 14:00:00,25.93,25.93,25.88,25.89,263400.0,19.2407,19.2407,19.2036,19.211,263400.0
2012-11-28 14:30:00,25.89,25.94,25.87,25.89,294200.0,19.211,19.2481,19.1961,19.211,294200.0
2012-11-28 15:00:00,25.89,25.98,25.88,25.98,252400.0,19.211,19.2778,19.2036,19.2778,252400.0
2012-11-28 15:30:00,25.98,26.02,25.96,26.0,649800.0,19.2778,19.3074,19.2629,19.2926,649800.0
2012-11-29 09:30:00,26.05,26.21,26.0,26.16,303400.0,19.3297,19.4484,19.2926,19.4113,303400.0
2012-11-29 10:00:00,26.17,26.19,26.07,26.11,314400.0,19.4187,19.4336,19.3445,19.3742,314400.0
2012-11-29 10:30:00,26.11,26.19,26.1,26.18,260800.0,19.3742,19.4336,19.3668,19.4262,260800.0
2012-11-29 11:00:00,26.18,26.25,26.17,26.24,327400.0,19.4262,19.4781,19.4187,19.4707,327400.0
2012-11-29 11:30:00,26.25,26.25,26.08,26.17,381600.0,19.4781,19.4781,19.352,19.4187,381600.0
2012-11-29 12:00:00,26.17,26.25,26.15,26.23,224200.0,19.4187,19.4781,19.4039,19.4633,224200.0
2012-11-29 12:30:00,26.23,26.25,26.2,26.23,188800.0,19.4633,19.4781,19.441,19.4633,188800.0
2012-11-29 13:00:00,26.24,26.28,26.23,26.27,334400.0,19.4707,19.5004,19.4633,19.4929,334400.0
2012-11-29 13:30:00,26.27,26.38,26.27,26.33,300800.0,19.4929,19.5746,19.4929,19.5375,300800.0
2012-11-29 14:00:00,26.33,26.38,26.32,26.34,272400.0,19.5375,19.5746,19.53,19.5449,272400.0
2012-11-29 14:30:00,26.34,26.34,26.29,26.32,204000.0,19.5449,19.5449,19.5078,19.53,204000.0
2012-11-29 15:00:00,26.32,26.36,26.22,26.29,478200.0,19.53,19.5597,19.4558,19.5078,478200.0
2012-11-29 15:30:00,26.29,26.34,26.25,26.33,924600.0,19.5078,19.5449,19.4781,19.5375,924600.0
2012-11-30 09:30:00,26.34,26.53,26.23,26.52,532600.0,19.5449,19.6859,19.4633,19.6784,532600.0
2012-11-30 10:00:00,26.53,26.57,26.48,26.5,883400.0,19.6859,19.7155,19.6488,19.6636,883400.0
2012-11-30 10:30:00,26.5,26.56,26.45,26.54,258800.0,19.6636,19.7081,19.6265,19.6933,258800.0
2012-11-30 11:00:00,26.54,26.55,26.42,26.43,239600.0,19.6933,19.7007,19.6042,19.6117,239600.0
2012-11-30 11:30:00,26.43,26.43,26.3,26.36,436400.0,19.6117,19.6117,19.5152,19.5597,436400.0
2012-11-30 12:00:00,26.36,26.42,26.36,26.41,241600.0,19.5597,19.6042,19.5597,19.5968,241600.0
2012-11-30 12:30:00,26.42,26.43,26.35,26.41,202600.0,19.6042,19.6117,19.5523,19.5968,202600.0
2012-11-30 13:00:00,26.41,26.43,26.37,26.41,127200.0,19.5968,19.6117,19.5671,19.5968,127200.0
2012-11-30 13:30:00,26.4,26.42,26.34,26.34,126800.0,19.5894,19.6042,19.5449,19.5449,126800.0
2012-11-30 14:00:00,26.35,26.42,26.35,26.4,132800.0,19.5523,19.6042,19.5523,19.5894,132800.0
2012-11-30 14:30:00,26.41,26.41,26.38,26.4,212000.0,19.5968,19.5968,19.5746,19.5894,212000.0
2012-11-30 15:00:00,26.4,26.48,26.39,26.48,434000.0,19.5894,19.6488,19.582,19.6488,434000.0
2012-11-30 15:30:00,26.47,26.56,26.45,26.48,783800.0,19.6413,19.7081,19.6265,19.6488,783800.0
2012-12-03 09:30:00,26.59,26.64,26.52,26.57,434000.0,19.7304,19.7675,19.6784,19.7155,434000.0
2012-12-03 10:00:00,26.56,26.57,26.45,26.53,568800.0,19.7081,19.7155,19.6265,19.6859,568800.0
2012-12-03 10:30:00,26.52,26.6,26.51,26.57,602800.0,19.6784,19.7378,19.671,19.7155,602800.0
2012-12-03 11:00:00,26.57,26.57,26.54,26.54,337800.0,19.7155,19.7155,19.6933,19.6933,337800.0
2012-12-03 11:30:00,26.54,26.59,26.54,26.55,444400.0,19.6933,19.7304,19.6933,19.7007,444400.0
2012-12-03 12:00:00,26.56,26.57,26.53,26.53,234800.0,19.7081,19.7155,19.6859,19.6859,234800.0
2012-12-03 12:30:00,26.52,26.55,26.51,26.51,223000.0,19.6784,19.7007,19.671,19.671,223000.0
2012-12-03 13:00:00,26.51,26.52,26.49,26.51,131000.0,19.671,19.6784,19.6562,19.671,131000.0
2012-12-03 13:30:00,26.5,26.51,26.41,26.41,247600.0,19.6636,19.671,19.5968,19.5968,247600.0
2012-12-03 14:00:00,26.41,26.43,26.39,26.42,238400.0,19.5968,19.6117,19.582,19.6042,238400.0
2012-12-03 14:30:00,26.41,26.43,26.38,26.43,294000.0,19.5968,19.6117,19.5746,19.6117,294000.0
2012-12-03 15:00:00,26.43,26.49,26.38,26.39,427800.0,19.6117,19.6562,19.5746,19.582,427800.0
2012-12-03 15:30:00,26.39,26.47,26.35,26.37,1315800.0,19.582,19.6413,19.5523,19.5671,1315800.0
2012-12-04 09:30:00,26.35,26.44,26.29,26.29,419200.0,19.5523,19.6191,19.5078,19.5078,419200.0
2012-12-04 10:00:00,26.29,26.36,26.23,26.24,250600.0,19.5078,19.5597,19.4633,19.4707,250600.0
2012-12-04 10:30:00,26.24,26.29,26.22,26.29,136400.0,19.4707,19.5078,19.4558,19.5078,136400.0
2012-12-04 11:00:00,26.29,26.29,26.14,26.15,437600.0,19.5078,19.5078,19.3965,19.4039,437600.0
2012-12-04 11:30:00,26.15,26.25,26.13,26.22,281400.0,19.4039,19.4781,19.3891,19.4558,281400.0
2012-12-04 12:00:00,26.22,26.29,26.17,26.27,196800.0,19.4558,19.5078,19.4187,19.4929,196800.0
2012-12-04 12:30:00,26.25,26.35,26.24,26.33,172400.0,19.4781,19.5523,19.4707,19.5375,172400.0
2012-12-04 13:00:00,26.33,26.35,26.25,26.34,151200.0,19.5375,19.5523,19.4781,19.5449,151200.0
2012-12-04 13:30:00,26.33,26.38,26.3,26.35,214600.0,19.5375,19.5746,19.5152,19.5523,214600.0
2012-12-04 14:00:00,26.36,26.38,26.32,26.32,186800.0,19.5597,19.5746,19.53,19.53,186800.0
2012-12-04 14:30:00,26.32,26.36,26.3,26.31,330000.0,19.53,19.5597,19.5152,19.5226,330000.0
2012-12-04 15:00:00,26.31,26.39,26.31,26.35,511400.0,19.5226,19.582,19.5226,19.5523,511400.0
2012-12-04 15:30:00,26.36,26.36,26.29,26.29,756800.0,19.5597,19.5597,19.5078,19.5078,756800.0
2012-12-05 09:30:00,26.38,26.48,26.3,26.4,437600.0,19.5746,19.6488,19.5152,19.5894,437600.0
2012-12-05 10:00:00,26.41,26.49,26.4,26.41,254600.0,19.5968,19.6562,19.5894,19.5968,254600.0
2012-12-05 10:30:00,26.41,26.45,26.39,26.43,322200.0,19.5968,19.6265,19.582,19.6117,322200.0
2012-12-05 11:00:00,26.42,26.48,26.4,26.46,404800.0,19.6042,19.6488,19.5894,19.6339,404800.0
2012-12-05 11:30:00,26.46,26.62,26.46,26.62,251600.0,19.6339,19.7527,19.6339,19.7527,251600.0
2012-12-05 12:00:00,26.61,26.68,26.61,26.66,294400.0,19.7452,19.7972,19.7452,19.7823,294400.0
2012-12-05 12:30:00,26.65,26.73,26.65,26.71,318000.0,19.7749,19.8343,19.7749,19.8194,318000.0
2012-12-05 13:00:00,26.7,26.75,26.68,26.7,308200.0,19.812,19.8491,19.7972,19.812,308200.0
2012-12-05 13:30:00,26.71,26.75,26.7,26.73,273800.0,19.8194,19.8491,19.812,19.8343,273800.0
2012-12-05 14:00:00,26.74,26.81,26.73,26.78,326000.0,19.8417,19.8936,19.8343,19.8714,326000.0
2012-12-05 14:30:00,26.79,26.79,26.74,26.79,395600.0,19.8788,19.8788,19.8417,19.8788,395600.0
2012-12-05 15:00:00,26.79,26.88,26.78,26.85,748000.0,19.8788,19.9456,19.8714,19.9233,748000.0
2012-12-05 15:30:00,26.85,26.86,26.75,26.79,1112000.0,19.9233,19.9307,19.8491,19.8788,1112000.0
2012-12-06 09:30:00,26.75,26.8,26.5,26.5,470000.0,19.8491,19.8862,19.6636,19.6636,470000.0
2012-12-06 10:00:00,26.5,26.52,26.41,26.48,206000.0,19.6636,19.6784,19.5968,19.6488,206000.0
2012-12-06 10:30:00,26.48,26.61,26.45,26.59,404000.0,19.6488,19.7452,19.6265,19.7304,404000.0
2012-12-06 11:00:00,26.59,26.63,26.57,26.61,291800.0,19.7304,19.7601,19.7155,19.7452,291800.0
2012-12-06 11:30:00,26.61,26.63,26.59,26.6,212600.0,19.7452,19.7601,19.7304,19.7378,212600.0
2012-12-06 12:00:00,26.61,26.63,26.59,26.61,169400.0,19.7452,19.7601,19.7304,19.7452,169400.0
2012-12-06 12:30:00,26.61,26.65,26.6,26.6,133400.0,19.7452,19.7749,19.7378,19.7378,133400.0
2012-12-06 13:00:00,26.59,26.72,26.59,26.72,150600.0,19.7304,19.8269,19.7304,19.8269,150600.0
2012-12-06 13:30:00,26.72,26.74,26.7,26.74,185200.0,19.8269,19.8417,19.812,19.8417,185200.0
2012-12-06 14:00:00,26.74,26.8,26.72,26.8,251600.0,19.8417,19.8862,19.8269,19.8862,251600.0
2012-12-06 14:30:00,26.8,26.86,26.79,26.86,321000.0,19.8862,19.9307,19.8788,19.9307,321000.0
2012-12-06 15:00:00,26.86,26.86,26.75,26.8,462400.0,19.9307,19.9307,19.8491,19.8862,462400.0
2012-12-06 15:30:00,26.79,26.91,26.79,26.91,927800.0,19.8788,19.9678,19.8788,19.9678,927800.0
2012-12-07 09:30:00,27.07,27.19,26.89,26.89,745800.0,20.0866,20.1756,19.953,19.953,745800.0
2012-12-07 10:00:00,26.9,26.96,26.86,26.94,392000.0,19.9604,20.0049,19.9307,19.9901,392000.0
2012-12-07 10:30:00,26.93,26.93,26.79,26.81,349000.0,19.9827,19.9827,19.8788,19.8936,349000.0
2012-12-07 11:00:00,26.81,26.84,26.76,26.79,175800.0,19.8936,19.9159,19.8565,19.8788,175800.0
2012-12-07 11:30:00,26.79,26.82,26.73,26.77,224400.0,19.8788,19.9011,19.8343,19.864,224400.0
2012-12-07 12:00:00,26.77,26.83,26.75,26.82,138800.0,19.864,19.9085,19.8491,19.9011,138800.0
2012-12-07 12:30:00,26.82,26.83,26.77,26.79,274600.0,19.9011,19.9085,19.864,19.8788,274600.0
2012-12-07 13:00:00,26.79,26.83,26.73,26.73,253600.0,19.8788,19.9085,19.8343,19.8343,253600.0
2012-12-07 13:30:00,26.73,26.73,26.64,26.66,295200.0,19.8343,19.8343,19.7675,19.7823,295200.0
2012-12-07 14:00:00,26.66,26.73,26.65,26.73,257600.0,19.7823,19.8343,19.7749,19.8343,257600.0
2012-12-07 14:30:00,26.73,26.79,26.73,26.74,297800.0,19.8343,19.8788,19.8343,19.8417,297800.0
2012-12-07 15:00:00,26.74,26.75,26.68,26.68,298000.0,19.8417,19.8491,19.7972,19.7972,298000.0
2012-12-07 15:30:00,26.69,26.8,26.68,26.8,670200.0,19.8046,19.8862,19.7972,19.8862,670200.0
2012-12-10 09:30:00,26.7,26.79,26.66,26.79,228200.0,19.812,19.8788,19.7823,19.8788,228200.0
2012-12-10 10:00:00,26.79,26.85,26.77,26.83,175600.0,19.8788,19.9233,19.864,19.9085,175600.0
2012-12-10 10:30:00,26.82,26.89,26.82,26.89,178200.0,19.9011,19.953,19.9011,19.953,178200.0
2012-12-10 11:00:00,26.89,26.89,26.84,26.86,206800.0,19.953,19.953,19.9159,19.9307,206800.0
2012-12-10 11:30:00,26.86,26.93,26.85,26.9,177600.0,19.9307,19.9827,19.9233,19.9604,177600.0
2012-12-10 12:00:00,26.91,26.93,26.89,26.9,142200.0,19.9678,19.9827,19.953,19.9604,142200.0
2012-12-10 12:30:00,26.91,26.92,26.88,26.91,172800.0,19.9678,19.9753,19.9456,19.9678,172800.0
2012-12-10 13:00:00,26.91,26.91,26.85,26.85,357800.0,19.9678,19.9678,19.9233,19.9233,357800.0
2012-12-10 13:30:00,26.84,26.88,26.83,26.84,196200.0,19.9159,19.9456,19.9085,19.9159,196200.0
2012-12-10 14:00:00,26.84,26.85,26.81,26.83,170800.0,19.9159,19.9233,19.8936,19.9085,170800.0
2012-12-10 14:30:00,26.83,26.85,26.79,26.83,224800.0,19.9085,19.9233,19.8788,19.9085,224800.0
2012-12-10 15:00:00,26.83,26.85,26.8,26.83,253200.0,19.9085,19.9233,19.8862,19.9085,253200.0
2012-12-10 15:30:00,26.83,26.85,26.79,26.79,610000.0,19.9085,19.9233,19.8788,19.8788,610000.0
2012-12-11 09:30:00,26.92,26.98,26.79,26.96,379600.0,19.9753,20.0198,19.8788,20.0049,379600.0
2012-12-11 10:00:00,26.95,26.98,26.86,26.86,241800.0,19.9975,20.0198,19.9307,19.9307,241800.0
2012-12-11 10:30:00,26.86,26.95,26.83,26.88,328200.0,19.9307,19.9975,19.9085,19.9456,328200.0
2012-12-11 11:00:00,26.88,27.02,26.85,27.0,352600.0,19.9456,20.0495,19.9233,20.0346,352600.0
2012-12-11 11:30:00,27.0,27.05,26.99,27.05,314600.0,20.0346,20.0717,20.0272,20.0717,314600.0
2012-12-11 12:00:00,27.05,27.08,27.0,27.08,240600.0,20.0717,20.094,20.0346,20.094,240600.0
2012-12-11 12:30:00,27.08,27.09,27.04,27.05,269400.0,20.094,20.1014,20.0643,20.0717,269400.0
2012-12-11 13:00:00,27.04,27.09,27.04,27.08,271000.0,20.0643,20.1014,20.0643,20.094,271000.0
2012-12-11 13:30:00,27.09,27.09,27.06,27.08,167200.0,20.1014,20.1014,20.0791,20.094,167200.0
2012-12-11 14:00:00,27.07,27.1,27.07,27.1,254600.0,20.0866,20.1088,20.0866,20.1088,254600.0
2012-12-11 14:30:00,27.1,27.11,26.99,27.0,390600.0,20.1088,20.1162,20.0272,20.0346,390600.0
2012-12-11 15:00:00,27.0,27.02,26.92,27.02,454400.0,20.0346,20.0495,19.9753,20.0495,454400.0
2012-12-11 15:30:00,27.02,27.05,27.0,27.05,1136400.0,20.0495,20.0717,20.0346,20.0717,1136400.0
2012-12-12 09:30:00,27.21,27.35,27.21,27.29,413200.0,20.1904,20.2943,20.1904,20.2498,413200.0
2012-12-12 10:00:00,27.29,27.3,27.22,27.23,251200.0,20.2498,20.2572,20.1979,20.2053,251200.0
2012-12-12 10:30:00,27.23,27.25,27.2,27.23,302000.0,20.2053,20.2201,20.183,20.2053,302000.0
2012-12-12 11:00:00,27.22,27.3,27.2,27.3,353200.0,20.1979,20.2572,20.183,20.2572,353200.0
2012-12-12 11:30:00,27.29,27.36,27.29,27.32,278600.0,20.2498,20.3017,20.2498,20.2721,278600.0
2012-12-12 12:00:00,27.32,27.36,27.32,27.34,258000.0,20.2721,20.3017,20.2721,20.2869,258000.0
2012-12-12 12:30:00,27.34,27.47,27.23,27.45,538000.0,20.2869,20.3834,20.2053,20.3685,538000.0
2012-12-12 13:00:00,27.45,27.47,27.38,27.4,457200.0,20.3685,20.3834,20.3166,20.3314,457200.0
2012-12-12 13:30:00,27.4,27.42,27.35,27.36,301000.0,20.3314,20.3463,20.2943,20.3017,301000.0
2012-12-12 14:00:00,27.36,27.38,27.24,27.25,367600.0,20.3017,20.3166,20.2127,20.2201,367600.0
2012-12-12 14:30:00,27.25,27.25,27.2,27.21,382800.0,20.2201,20.2201,20.183,20.1904,382800.0
2012-12-12 15:00:00,27.21,27.21,27.05,27.06,386600.0,20.1904,20.1904,20.0717,20.0791,386600.0
2012-12-12 15:30:00,27.07,27.1,27.03,27.09,598800.0,20.0866,20.1088,20.0569,20.1014,598800.0
2012-12-13 09:30:00,27.09,27.22,27.01,27.19,430000.0,20.1014,20.1979,20.042,20.1756,430000.0
2012-12-13 10:00:00,27.18,27.25,27.12,27.17,277000.0,20.1682,20.2201,20.1237,20.1608,277000.0
2012-12-13 10:30:00,27.16,27.18,27.05,27.06,209200.0,20.1533,20.1682,20.0717,20.0791,209200.0
2012-12-13 11:00:00,27.06,27.06,26.98,27.02,270000.0,20.0791,20.0791,20.0198,20.0495,270000.0
2012-12-13 11:30:00,27.01,27.04,26.96,26.97,175600.0,20.042,20.0643,20.0049,20.0124,175600.0
2012-12-13 12:00:00,26.97,26.97,26.89,26.89,163600.0,20.0124,20.0124,19.953,19.953,163600.0
2012-12-13 12:30:00,26.89,26.92,26.84,26.85,193400.0,19.953,19.9753,19.9159,19.9233,193400.0
2012-12-13 13:00:00,26.84,26.86,26.75,26.85,232600.0,19.9159,19.9307,19.8491,19.9233,232600.0
2012-12-13 13:30:00,26.85,26.86,26.71,26.75,228800.0,19.9233,19.9307,19.8194,19.8491,228800.0
2012-12-13 14:00:00,26.75,26.78,26.68,26.73,235800.0,19.8491,19.8714,19.7972,19.8343,235800.0
2012-12-13 14:30:00,26.73,26.78,26.7,26.7,249200.0,19.8343,19.8714,19.812,19.812,249200.0
2012-12-13 15:00:00,26.7,26.72,26.67,26.72,320400.0,19.812,19.8269,19.7898,19.8269,320400.0
2012-12-13 15:30:00,26.71,26.83,26.68,26.72,788800.0,19.8194,19.9085,19.7972,19.8269,788800.0
2012-12-14 09:30:00,26.71,26.83,26.65,26.77,261800.0,19.8194,19.9085,19.7749,19.864,261800.0
2012-12-14 10:00:00,26.77,26.78,26.63,26.67,387200.0,19.864,19.8714,19.7601,19.7898,387200.0
2012-12-14 10:30:00,26.68,26.73,26.64,26.71,405800.0,19.7972,19.8343,19.7675,19.8194,405800.0
2012-12-14 11:00:00,26.71,26.74,26.68,26.68,385400.0,19.8194,19.8417,19.7972,19.7972,385400.0
2012-12-14 11:30:00,26.69,26.71,26.66,26.68,215200.0,19.8046,19.8194,19.7823,19.7972,215200.0
2012-12-14 12:00:00,26.68,26.74,26.67,26.71,280000.0,19.7972,19.8417,19.7898,19.8194,280000.0
2012-12-14 12:30:00,26.71,26.72,26.67,26.69,183200.0,19.8194,19.8269,19.7898,19.8046,183200.0
2012-12-14 13:00:00,26.69,26.71,26.63,26.64,146400.0,19.8046,19.8194,19.7601,19.7675,146400.0
2012-12-14 13:30:00,26.65,26.71,26.64,26.71,204600.0,19.7749,19.8194,19.7675,19.8194,204600.0
2012-12-14 14:00:00,26.71,26.72,26.66,26.66,193200.0,19.8194,19.8269,19.7823,19.7823,193200.0
2012-12-14 14:30:00,26.66,26.68,26.63,26.65,211600.0,19.7823,19.7972,19.7601,19.7749,211600.0
2012-12-14 15:00:00,26.65,26.67,26.56,26.6,416400.0,19.7749,19.7898,19.7081,19.7378,416400.0
2012-12-14 15:30:00,26.6,26.68,26.58,26.62,748200.0,19.7378,19.7972,19.723,19.7527,748200.0
2012-12-17 09:30:00,26.75,26.94,26.66,26.89,420600.0,19.8491,19.9901,19.7823,19.953,420600.0
2012-12-17 10:00:00,26.89,26.98,26.8,26.81,277200.0,19.953,20.0198,19.8862,19.8936,277200.0
2012-12-17 10:30:00,26.82,26.92,26.81,26.9,302400.0,19.9011,19.9753,19.8936,19.9604,302400.0
2012-12-17 11:00:00,26.89,26.97,26.86,26.95,184000.0,19.953,20.0124,19.9307,19.9975,184000.0
2012-12-17 11:30:00,26.95,27.02,26.94,26.95,246400.0,19.9975,20.0495,19.9901,19.9975,246400.0
2012-12-17 12:00:00,26.95,27.03,26.95,27.02,124400.0,19.9975,20.0569,19.9975,20.0495,124400.0
2012-12-17 12:30:00,27.03,27.04,27.0,27.01,106600.0,20.0569,20.0643,20.0346,20.042,106600.0
2012-12-17 13:00:00,27.0,27.03,26.97,26.98,172800.0,20.0346,20.0569,20.0124,20.0198,172800.0
2012-12-17 13:30:00,26.98,26.99,26.9,26.93,205800.0,20.0198,20.0272,19.9604,19.9827,205800.0
2012-12-17 14:00:00,26.93,26.96,26.86,26.88,190200.0,19.9827,20.0049,19.9307,19.9456,190200.0
2012-12-17 14:30:00,26.88,26.93,26.88,26.92,168600.0,19.9456,19.9827,19.9456,19.9753,168600.0
2012-12-17 15:00:00,26.92,26.94,26.91,26.92,354800.0,19.9753,19.9901,19.9678,19.9753,354800.0
2012-12-17 15:30:00,26.92,27.05,26.91,27.05,840800.0,19.9753,20.0717,19.9678,20.0717,840800.0
2012-12-18 09:30:00,26.95,27.15,26.95,27.12,455800.0,19.9975,20.1459,19.9975,20.1237,455800.0
2012-12-18 10:00:00,27.11,27.14,27.07,27.13,448600.0,20.1162,20.1385,20.0866,20.1311,448600.0
2012-12-18 10:30:00,27.13,27.15,27.09,27.09,560400.0,20.1311,20.1459,20.1014,20.1014,560400.0
2012-12-18 11:00:00,27.09,27.14,27.07,27.14,409200.0,20.1014,20.1385,20.0866,20.1385,409200.0
2012-12-18 11:30:00,27.14,27.14,27.11,27.11,251200.0,20.1385,20.1385,20.1162,20.1162,251200.0
2012-12-18 12:00:00,27.11,27.15,27.11,27.15,266800.0,20.1162,20.1459,20.1162,20.1459,266800.0
2012-12-18 12:30:00,27.15,27.27,27.13,27.27,437400.0,20.1459,20.235,20.1311,20.235,437400.0
2012-12-18 13:00:00,27.27,27.33,27.21,27.22,419600.0,20.235,20.2795,20.1904,20.1979,419600.0
2012-12-18 13:30:00,27.22,27.27,27.2,27.26,314800.0,20.1979,20.235,20.183,20.2275,314800.0
2012-12-18 14:00:00,27.26,27.31,27.25,27.29,408400.0,20.2275,20.2646,20.2201,20.2498,408400.0
2012-12-18 14:30:00,27.28,27.29,27.23,27.25,396600.0,20.2424,20.2498,20.2053,20.2201,396600.0
2012-12-18 15:00:00,27.25,27.3,27.21,27.21,450400.0,20.2201,20.2572,20.1904,20.1904,450400.0
2012-12-18 15:30:00,27.22,27.35,27.21,27.32,1008000.0,20.1979,20.2943,20.1904,20.2721,1008000.0
2012-12-19 09:30:00,27.38,27.41,27.21,27.22,474600.0,20.3166,20.3388,20.1904,20.1979,474600.0
2012-12-19 10:00:00,27.22,27.23,27.12,27.2,409800.0,20.1979,20.2053,20.1237,20.183,409800.0
2012-12-19 10:30:00,27.2,27.28,27.16,27.26,309200.0,20.183,20.2424,20.1533,20.2275,309200.0
2012-12-19 11:00:00,27.26,27.27,27.22,27.23,269800.0,20.2275,20.235,20.1979,20.2053,269800.0
2012-12-19 11:30:00,27.23,27.27,27.2,27.25,207200.0,20.2053,20.235,20.183,20.2201,207200.0
2012-12-19 12:00:00,27.25,27.27,27.22,27.26,152400.0,20.2201,20.235,20.1979,20.2275,152400.0
2012-12-19 12:30:00,27.26,27.3,27.22,27.27,98200.0,20.2275,20.2572,20.1979,20.235,98200.0
2012-12-19 13:00:00,27.27,27.3,27.23,27.25,98600.0,20.235,20.2572,20.2053,20.2201,98600.0
2012-12-19 13:30:00,27.26,27.3,27.23,27.29,293000.0,20.2275,20.2572,20.2053,20.2498,293000.0
2012-12-19 14:00:00,27.29,27.35,27.26,27.31,576200.0,20.2498,20.2943,20.2275,20.2646,576200.0
2012-12-19 14:30:00,27.31,27.32,27.18,27.27,357200.0,20.2646,20.2721,20.1682,20.235,357200.0
2012-12-19 15:00:00,27.27,27.3,27.24,27.29,390000.0,20.235,20.2572,20.2127,20.2498,390000.0
2012-12-19 15:30:00,27.29,27.34,27.18,27.18,1382600.0,20.2498,20.2869,20.1682,20.1682,1382600.0
2012-12-20 09:30:00,27.36,27.36,26.98,27.0,514800.0,20.3017,20.3017,20.0198,20.0346,514800.0
2012-12-20 10:00:00,27.0,27.24,27.0,27.22,259000.0,20.0346,20.2127,20.0346,20.1979,259000.0
2012-12-20 10:30:00,27.22,27.29,27.19,27.27,220600.0,20.1979,20.2498,20.1756,20.235,220600.0
2012-12-20 11:00:00,27.27,27.27,27.15,27.15,289600.0,20.235,20.235,20.1459,20.1459,289600.0
2012-12-20 11:30:00,27.15,27.24,27.12,27.22,181600.0,20.1459,20.2127,20.1237,20.1979,181600.0
2012-12-20 12:00:00,27.22,27.22,27.16,27.18,305400.0,20.1979,20.1979,20.1533,20.1682,305400.0
2012-12-20 12:30:00,27.18,27.21,27.17,27.18,221200.0,20.1682,20.1904,20.1608,20.1682,221200.0
2012-12-20 13:00:00,27.18,27.2,27.14,27.2,165800.0,20.1682,20.183,20.1385,20.183,165800.0
2012-12-20 13:30:00,27.19,27.25,27.17,27.24,256400.0,20.1756,20.2201,20.1608,20.2127,256400.0
2012-12-20 14:00:00,27.24,27.26,27.21,27.26,200200.0,20.2127,20.2275,20.1904,20.2275,200200.0
2012-12-20 14:30:00,27.26,27.32,27.25,27.28,203200.0,20.2275,20.2721,20.2201,20.2424,203200.0
2012-12-20 15:00:00,27.28,27.28,27.18,27.18,233400.0,20.2424,20.2424,20.1682,20.1682,233400.0
2012-12-20 15:30:00,27.18,27.36,27.18,27.35,792800.0,20.1682,20.3017,20.1682,20.2943,792800.0
2012-12-21 09:30:00,27.18,27.21,26.99,27.05,2180000.0,20.1682,20.1904,20.0272,20.0717,2180000.0
2012-12-21 10:00:00,27.04,27.14,27.0,27.11,333000.0,20.0643,20.1385,20.0346,20.1162,333000.0
2012-12-21 10:30:00,27.11,27.16,27.01,27.02,255400.0,20.1162,20.1533,20.042,20.0495,255400.0
2012-12-21 11:00:00,27.02,27.03,26.89,26.96,214600.0,20.0495,20.0569,19.953,20.0049,214600.0
2012-12-21 11:30:00,26.96,26.96,26.81,26.94,320000.0,20.0049,20.0049,19.8936,19.9901,320000.0
2012-12-21 12:00:00,26.93,26.98,26.84,26.84,203800.0,19.9827,20.0198,19.9159,19.9159,203800.0
2012-12-21 12:30:00,26.85,26.92,26.84,26.92,167000.0,19.9233,19.9753,19.9159,19.9753,167000.0
2012-12-21 13:00:00,26.93,26.95,26.85,26.88,137800.0,19.9827,19.9975,19.9233,19.9456,137800.0
2012-12-21 13:30:00,26.89,27.01,26.88,26.96,173600.0,19.953,20.042,19.9456,20.0049,173600.0
2012-12-21 14:00:00,26.97,27.03,26.91,26.91,289400.0,20.0124,20.0569,19.9678,19.9678,289400.0
2012-12-21 14:30:00,26.92,26.95,26.9,26.92,160400.0,19.9753,19.9975,19.9604,19.9753,160400.0
2012-12-21 15:00:00,26.92,26.96,26.88,26.96,211000.0,19.9753,20.0049,19.9456,20.0049,211000.0
2012-12-21 15:30:00,26.96,27.04,26.88,26.92,843800.0,20.0049,20.0643,19.9456,19.9753,843800.0
2012-12-24 09:30:00,26.9,26.99,26.85,26.85,229200.0,19.9604,20.0272,19.9233,19.9233,229200.0
2012-12-24 10:00:00,26.85,26.9,26.84,26.89,79600.0,19.9233,19.9604,19.9159,19.953,79600.0
2012-12-24 10:30:00,26.89,26.92,26.87,26.89,101800.0,19.953,19.9753,19.9382,19.953,101800.0
2012-12-24 11:00:00,26.89,26.95,26.88,26.91,184200.0,19.953,19.9975,19.9456,19.9678,184200.0
2012-12-24 11:30:00,26.92,26.93,26.87,26.88,130600.0,19.9753,19.9827,19.9382,19.9456,130600.0
2012-12-24 12:00:00,26.88,26.9,26.83,26.86,179800.0,19.9456,19.9604,19.9085,19.9307,179800.0
2012-12-24 12:30:00,26.86,26.91,26.85,26.88,308600.0,19.9307,19.9678,19.9233,19.9456,308600.0
2012-12-26 09:30:00,26.9,27.01,26.88,26.96,255800.0,19.9604,20.042,19.9456,20.0049,255800.0
2012-12-26 10:00:00,26.97,26.98,26.88,26.91,149400.0,20.0124,20.0198,19.9456,19.9678,149400.0
2012-12-26 10:30:00,26.91,26.93,26.83,26.84,122800.0,19.9678,19.9827,19.9085,19.9159,122800.0
2012-12-26 11:00:00,26.83,26.85,26.75,26.79,151800.0,19.9085,19.9233,19.8491,19.8788,151800.0
2012-12-26 11:30:00,26.78,26.81,26.77,26.78,164600.0,19.8714,19.8936,19.864,19.8714,164600.0
2012-12-26 12:00:00,26.79,26.8,26.76,26.76,129400.0,19.8788,19.8862,19.8565,19.8565,129400.0
2012-12-26 12:30:00,26.76,26.79,26.7,26.71,241800.0,19.8565,19.8788,19.812,19.8194,241800.0
2012-12-26 13:00:00,26.7,26.71,26.66,26.71,239800.0,19.812,19.8194,19.7823,19.8194,239800.0
2012-12-26 13:30:00,26.71,26.72,26.67,26.67,189400.0,19.8194,19.8269,19.7898,19.7898,189400.0
2012-12-26 14:00:00,26.67,26.73,26.67,26.68,222400.0,19.7898,19.8343,19.7898,19.7972,222400.0
2012-12-26 14:30:00,26.68,26.78,26.65,26.75,265600.0,19.7972,19.8714,19.7749,19.8491,265600.0
2012-12-26 15:00:00,26.75,26.84,26.75,26.82,217200.0,19.8491,19.9159,19.8491,19.9011,217200.0
2012-12-26 15:30:00,26.82,26.84,26.74,26.75,548800.0,19.9011,19.9159,19.8417,19.8491,548800.0
2012-12-27 09:30:00,26.79,26.8,26.7,26.71,327200.0,19.8788,19.8862,19.812,19.8194,327200.0
2012-12-27 10:00:00,26.7,26.71,26.43,26.47,425800.0,19.812,19.8194,19.6117,19.6413,425800.0
2012-12-27 10:30:00,26.47,26.49,26.36,26.42,445000.0,19.6413,19.6562,19.5597,19.6042,445000.0
2012-12-27 11:00:00,26.43,26.5,26.43,26.46,366200.0,19.6117,19.6636,19.6117,19.6339,366200.0
2012-12-27 11:30:00,26.46,26.46,26.38,26.39,345800.0,19.6339,19.6339,19.5746,19.582,345800.0
2012-12-27 12:00:00,26.39,26.4,26.3,26.31,321200.0,19.582,19.5894,19.5152,19.5226,321200.0
2012-12-27 12:30:00,26.31,26.43,26.23,26.43,318000.0,19.5226,19.6117,19.4633,19.6117,318000.0
2012-12-27 13:00:00,26.43,26.5,26.33,26.36,280000.0,19.6117,19.6636,19.5375,19.5597,280000.0
2012-12-27 13:30:00,26.36,26.38,26.29,26.3,217000.0,19.5597,19.5746,19.5078,19.5152,217000.0
2012-12-27 14:00:00,26.3,26.35,26.27,26.28,292600.0,19.5152,19.5523,19.4929,19.5004,292600.0
2012-12-27 14:30:00,26.28,26.46,26.24,26.41,392200.0,19.5004,19.6339,19.4707,19.5968,392200.0
2012-12-27 15:00:00,26.42,26.49,26.38,26.47,620800.0,19.6042,19.6562,19.5746,19.6413,620800.0
2012-12-27 15:30:00,26.47,26.57,26.47,26.49,1098200.0,19.6413,19.7155,19.6413,19.6562,1098200.0
2012-12-28 09:30:00,26.31,26.41,26.18,26.27,360800.0,19.5226,19.5968,19.4262,19.4929,360800.0
2012-12-28 10:00:00,26.28,26.32,26.14,26.15,572800.0,19.5004,19.53,19.3965,19.4039,572800.0
2012-12-28 10:30:00,26.15,26.34,26.13,26.29,308400.0,19.4039,19.5449,19.3891,19.5078,308400.0
2012-12-28 11:00:00,26.3,26.36,26.25,26.27,206400.0,19.5152,19.5597,19.4781,19.4929,206400.0
2012-12-28 11:30:00,26.28,26.3,26.23,26.25,284800.0,19.5004,19.5152,19.4633,19.4781,284800.0
2012-12-28 12:00:00,26.25,26.3,26.23,26.25,254600.0,19.4781,19.5152,19.4633,19.4781,254600.0
2012-12-28 12:30:00,26.26,26.35,26.25,26.35,107800.0,19.4855,19.5523,19.4781,19.5523,107800.0
2012-12-28 13:00:00,26.34,26.36,26.23,26.24,206400.0,19.5449,19.5597,19.4633,19.4707,206400.0
2012-12-28 13:30:00,26.24,26.28,26.16,26.18,199000.0,19.4707,19.5004,19.4113,19.4262,199000.0
2012-12-28 14:00:00,26.18,26.23,26.17,26.19,228400.0,19.4262,19.4633,19.4187,19.4336,228400.0
2012-12-28 14:30:00,26.2,26.24,26.18,26.23,204600.0,19.441,19.4707,19.4262,19.4633,204600.0
2012-12-28 15:00:00,26.23,26.25,26.18,26.22,442000.0,19.4633,19.4781,19.4262,19.4558,442000.0
2012-12-28 15:30:00,26.22,26.29,26.1,26.12,1270200.0,19.4558,19.5078,19.3668,19.3816,1270200.0
2012-12-31 09:30:00,26.14,26.14,25.93,26.09,483200.0,19.3965,19.3965,19.2407,19.3594,483200.0
2012-12-31 10:00:00,26.09,26.24,26.09,26.18,432400.0,19.3594,19.4707,19.3594,19.4262,432400.0
2012-12-31 10:30:00,26.17,26.26,26.14,26.2,222000.0,19.4187,19.4855,19.3965,19.441,222000.0
2012-12-31 11:00:00,26.2,26.29,26.19,26.2,243000.0,19.441,19.5078,19.4336,19.441,243000.0
2012-12-31 11:30:00,26.2,26.24,26.16,26.17,194400.0,19.441,19.4707,19.4113,19.4187,194400.0
2012-12-31 12:00:00,26.18,26.21,26.17,26.21,186000.0,19.4262,19.4484,19.4187,19.4484,186000.0
2012-12-31 12:30:00,26.21,26.43,26.21,26.33,232400.0,19.4484,19.6117,19.4484,19.5375,232400.0
2012-12-31 13:00:00,26.33,26.42,26.25,26.34,161400.0,19.5375,19.6042,19.4781,19.5449,161400.0
2012-12-31 13:30:00,26.34,26.43,26.18,26.27,287200.0,19.5449,19.6117,19.4262,19.4929,287200.0
2012-12-31 14:00:00,26.27,26.33,26.21,26.33,209200.0,19.4929,19.5375,19.4484,19.5375,209200.0
2012-12-31 14:30:00,26.33,26.42,26.25,26.4,266200.0,19.5375,19.6042,19.4781,19.5894,266200.0
2012-12-31 15:00:00,26.4,26.45,26.35,26.38,422800.0,19.5894,19.6265,19.5523,19.5746,422800.0
2012-12-31 15:30:00,26.39,26.57,26.39,26.56,1124400.0,19.582,19.7155,19.582,19.7081,1124400.0
2013-01-02 09:30:00,27.2,27.22,27.0,27.08,807600.0,20.183,20.1979,20.0346,20.094,807600.0
2013-01-02 10:00:00,27.08,27.18,26.96,27.01,464400.0,20.094,20.1682,20.0049,20.042,464400.0
2013-01-02 10:30:00,27.02,27.02,26.92,26.98,487800.0,20.0495,20.0495,19.9753,20.0198,487800.0
2013-01-02 11:00:00,26.97,27.05,26.92,26.95,508800.0,20.0124,20.0717,19.9753,19.9975,508800.0
2013-01-02 11:30:00,26.96,27.03,26.95,27.02,385400.0,20.0049,20.0569,19.9975,20.0495,385400.0
2013-01-02 12:00:00,27.02,27.04,26.97,27.0,328600.0,20.0495,20.0643,20.0124,20.0346,328600.0
2013-01-02 12:30:00,27.0,27.1,27.0,27.05,328200.0,20.0346,20.1088,20.0346,20.0717,328200.0
2013-01-02 13:00:00,27.05,27.09,27.03,27.04,220200.0,20.0717,20.1014,20.0569,20.0643,220200.0
2013-01-02 13:30:00,27.04,27.05,27.0,27.0,231800.0,20.0643,20.0717,20.0346,20.0346,231800.0
2013-01-02 14:00:00,27.01,27.05,26.96,26.96,299000.0,20.042,20.0717,20.0049,20.0049,299000.0
2013-01-02 14:30:00,26.97,26.97,26.89,26.89,528600.0,20.0124,20.0124,19.953,19.953,528600.0
2013-01-02 15:00:00,26.9,26.93,26.86,26.88,654200.0,19.9604,19.9827,19.9307,19.9456,654200.0
2013-01-02 15:30:00,26.88,27.05,26.86,27.04,1882800.0,19.9456,20.0717,19.9307,20.0643,1882800.0
2013-01-03 09:30:00,26.73,26.81,26.28,26.43,1411800.0,19.8343,19.8936,19.5004,19.6117,1411800.0
2013-01-03 10:00:00,26.43,26.44,26.33,26.38,614200.0,19.6117,19.6191,19.5375,19.5746,614200.0
2013-01-03 10:30:00,26.38,26.38,26.08,26.09,1046000.0,19.5746,19.5746,19.352,19.3594,1046000.0
2013-01-03 11:00:00,26.09,26.19,26.06,26.17,979400.0,19.3594,19.4336,19.3371,19.4187,979400.0
2013-01-03 11:30:00,26.18,26.21,26.06,26.2,617400.0,19.4262,19.4484,19.3371,19.441,617400.0
2013-01-03 12:00:00,26.21,26.25,26.2,26.25,391400.0,19.4484,19.4781,19.441,19.4781,391400.0
2013-01-03 12:30:00,26.24,26.25,26.11,26.18,504600.0,19.4707,19.4781,19.3742,19.4262,504600.0
2013-01-03 13:00:00,26.18,26.3,26.18,26.3,488200.0,19.4262,19.5152,19.4262,19.5152,488200.0
2013-01-03 13:30:00,26.3,26.33,26.24,26.28,312800.0,19.5152,19.5375,19.4707,19.5004,312800.0
2013-01-03 14:00:00,26.28,26.28,26.15,26.2,408200.0,19.5004,19.5004,19.4039,19.441,408200.0
2013-01-03 14:30:00,26.2,26.35,26.18,26.35,573000.0,19.441,19.5523,19.4262,19.5523,573000.0
2013-01-03 15:00:00,26.35,26.37,26.31,26.34,823800.0,19.5523,19.5671,19.5226,19.5449,823800.0
2013-01-03 15:30:00,26.34,26.39,26.25,26.35,1199200.0,19.5449,19.582,19.4781,19.5523,1199200.0
2013-01-04 09:30:00,26.44,26.57,26.39,26.54,513400.0,19.6191,19.7155,19.582,19.6933,513400.0
2013-01-04 10:00:00,26.55,26.57,26.39,26.46,362600.0,19.7007,19.7155,19.582,19.6339,362600.0
2013-01-04 10:30:00,26.46,26.47,26.32,26.32,301600.0,19.6339,19.6413,19.53,19.53,301600.0
2013-01-04 11:00:00,26.33,26.39,26.24,26.25,338800.0,19.5375,19.582,19.4707,19.4781,338800.0
2013-01-04 11:30:00,26.25,26.34,26.24,26.24,346600.0,19.4781,19.5449,19.4707,19.4707,346600.0
2013-01-04 12:00:00,26.24,26.3,26.24,26.29,312400.0,19.4707,19.5152,19.4707,19.5078,312400.0
2013-01-04 12:30:00,26.29,26.32,26.25,26.27,289600.0,19.5078,19.53,19.4781,19.4929,289600.0
2013-01-04 13:00:00,26.27,26.3,26.19,26.25,339000.0,19.4929,19.5152,19.4336,19.4781,339000.0
2013-01-04 13:30:00,26.25,26.28,26.2,26.2,337800.0,19.4781,19.5004,19.441,19.441,337800.0
2013-01-04 14:00:00,26.2,26.2,26.07,26.15,817400.0,19.441,19.441,19.3445,19.4039,817400.0
2013-01-04 14:30:00,26.15,26.16,26.01,26.03,801400.0,19.4039,19.4113,19.3,19.3149,801400.0
2013-01-04 15:00:00,26.04,26.08,26.0,26.04,979600.0,19.3223,19.352,19.2926,19.3223,979600.0
2013-01-04 15:30:00,26.04,26.1,26.01,26.02,2147600.0,19.3223,19.3668,19.3,19.3074,2147600.0
2013-01-07 09:30:00,25.91,25.91,25.61,25.68,1465000.0,19.2258,19.2258,19.0032,19.0551,1465000.0
2013-01-07 10:00:00,25.68,25.68,25.61,25.65,823000.0,19.0551,19.0551,19.0032,19.0329,823000.0
2013-01-07 10:30:00,25.66,25.7,25.64,25.69,777600.0,19.0403,19.07,19.0255,19.0626,777600.0
2013-01-07 11:00:00,25.69,25.73,25.64,25.66,633000.0,19.0626,19.0923,19.0255,19.0403,633000.0
2013-01-07 11:30:00,25.66,25.68,25.62,25.63,511200.0,19.0403,19.0551,19.0106,19.018,511200.0
2013-01-07 12:00:00,25.62,25.66,25.55,25.61,476800.0,19.0106,19.0403,18.9587,19.0032,476800.0
2013-01-07 12:30:00,25.62,25.73,25.61,25.68,657400.0,19.0106,19.0923,19.0032,19.0551,657400.0
2013-01-07 13:00:00,25.68,25.68,25.65,25.68,373400.0,19.0551,19.0551,19.0329,19.0551,373400.0
2013-01-07 13:30:00,25.68,25.68,25.66,25.67,560200.0,19.0551,19.0551,19.0403,19.0477,560200.0
2013-01-07 14:00:00,25.67,25.79,25.67,25.78,439800.0,19.0477,19.1368,19.0477,19.1294,439800.0
2013-01-07 14:30:00,25.78,25.83,25.75,25.83,310200.0,19.1294,19.1665,19.1071,19.1665,310200.0
2013-01-07 15:00:00,25.84,25.9,25.82,25.89,438600.0,19.1739,19.2184,19.159,19.211,438600.0
2013-01-07 15:30:00,25.89,25.93,25.86,25.92,966800.0,19.211,19.2407,19.1887,19.2332,966800.0
2013-01-08 09:30:00,25.84,25.97,25.82,25.88,443800.0,19.1739,19.2703,19.159,19.2036,443800.0
2013-01-08 10:00:00,25.87,25.9,25.79,25.82,315200.0,19.1961,19.2184,19.1368,19.159,315200.0
2013-01-08 10:30:00,25.83,25.86,25.77,25.79,298800.0,19.1665,19.1887,19.1219,19.1368,298800.0
2013-01-08 11:00:00,25.79,25.86,25.77,25.84,366600.0,19.1368,19.1887,19.1219,19.1739,366600.0
2013-01-08 11:30:00,25.84,25.86,25.82,25.85,247000.0,19.1739,19.1887,19.159,19.1813,247000.0
2013-01-08 12:00:00,25.85,25.92,25.84,25.84,249600.0,19.1813,19.2332,19.1739,19.1739,249600.0
2013-01-08 12:30:00,25.84,25.85,25.82,25.83,239800.0,19.1739,19.1813,19.159,19.1665,239800.0
2013-01-08 13:00:00,25.83,25.96,25.83,25.94,277200.0,19.1665,19.2629,19.1665,19.2481,277200.0
2013-01-08 13:30:00,25.95,26.03,25.93,26.03,359200.0,19.2555,19.3149,19.2407,19.3149,359200.0
2013-01-08 14:00:00,26.03,26.03,25.95,26.0,342000.0,19.3149,19.3149,19.2555,19.2926,342000.0
2013-01-08 14:30:00,26.0,26.06,26.0,26.06,453600.0,19.2926,19.3371,19.2926,19.3371,453600.0
2013-01-08 15:00:00,26.06,26.18,26.05,26.18,712800.0,19.3371,19.4262,19.3297,19.4262,712800.0
2013-01-08 15:30:00,26.18,26.22,26.11,26.22,1727400.0,19.4262,19.4558,19.3742,19.4558,1727400.0
2013-01-09 09:30:00,26.05,26.34,26.05,26.31,369400.0,19.3297,19.5449,19.3297,19.5226,369400.0
2013-01-09 10:00:00,26.31,26.35,26.28,26.28,272600.0,19.5226,19.5523,19.5004,19.5004,272600.0
2013-01-09 10:30:00,26.28,26.31,26.25,26.27,274200.0,19.5004,19.5226,19.4781,19.4929,274200.0
2013-01-09 11:00:00,26.28,26.29,26.25,26.27,224600.0,19.5004,19.5078,19.4781,19.4929,224600.0
2013-01-09 11:30:00,26.27,26.33,26.27,26.32,302600.0,19.4929,19.5375,19.4929,19.53,302600.0
2013-01-09 12:00:00,26.33,26.33,26.26,26.28,253600.0,19.5375,19.5375,19.4855,19.5004,253600.0
2013-01-09 12:30:00,26.28,26.28,26.14,26.2,207200.0,19.5004,19.5004,19.3965,19.441,207200.0
2013-01-09 13:00:00,26.2,26.25,26.18,26.23,143400.0,19.441,19.4781,19.4262,19.4633,143400.0
2013-01-09 13:30:00,26.23,26.25,26.2,26.23,256000.0,19.4633,19.4781,19.441,19.4633,256000.0
2013-01-09 14:00:00,26.23,26.28,26.22,26.28,250800.0,19.4633,19.5004,19.4558,19.5004,250800.0
2013-01-09 14:30:00,26.28,26.29,26.18,26.18,260400.0,19.5004,19.5078,19.4262,19.4262,260400.0
2013-01-09 15:00:00,26.18,26.2,26.16,26.17,261000.0,19.4262,19.441,19.4113,19.4187,261000.0
2013-01-09 15:30:00,26.17,26.26,26.16,26.25,604000.0,19.4187,19.4855,19.4113,19.4781,604000.0
2013-01-10 09:30:00,26.49,26.59,26.34,26.5,602800.0,19.6562,19.7304,19.5449,19.6636,602800.0
2013-01-10 10:00:00,26.51,26.54,26.45,26.46,235200.0,19.671,19.6933,19.6265,19.6339,235200.0
2013-01-10 10:30:00,26.46,26.47,26.38,26.42,233400.0,19.6339,19.6413,19.5746,19.6042,233400.0
2013-01-10 11:00:00,26.41,26.44,26.34,26.39,249200.0,19.5968,19.6191,19.5449,19.582,249200.0
2013-01-10 11:30:00,26.39,26.47,26.38,26.45,222800.0,19.582,19.6413,19.5746,19.6265,222800.0
2013-01-10 12:00:00,26.45,26.47,26.41,26.46,190400.0,19.6265,19.6413,19.5968,19.6339,190400.0
2013-01-10 12:30:00,26.46,26.51,26.46,26.51,259000.0,19.6339,19.671,19.6339,19.671,259000.0
2013-01-10 13:00:00,26.52,26.54,26.46,26.46,188600.0,19.6784,19.6933,19.6339,19.6339,188600.0
2013-01-10 13:30:00,26.46,26.56,26.44,26.55,233400.0,19.6339,19.7081,19.6191,19.7007,233400.0
2013-01-10 14:00:00,26.54,26.56,26.53,26.54,264200.0,19.6933,19.7081,19.6859,19.6933,264200.0
2013-01-10 14:30:00,26.54,26.58,26.53,26.55,280200.0,19.6933,19.723,19.6859,19.7007,280200.0
2013-01-10 15:00:00,26.55,26.68,26.55,26.65,486000.0,19.7007,19.7972,19.7007,19.7749,486000.0
2013-01-10 15:30:00,26.65,26.71,26.63,26.68,774800.0,19.7749,19.8194,19.7601,19.7972,774800.0
2013-01-11 09:30:00,26.68,26.68,26.48,26.49,322000.0,19.7972,19.7972,19.6488,19.6562,322000.0
2013-01-11 10:00:00,26.49,26.5,26.27,26.29,348800.0,19.6562,19.6636,19.4929,19.5078,348800.0
2013-01-11 10:30:00,26.29,26.42,26.28,26.39,212000.0,19.5078,19.6042,19.5004,19.582,212000.0
2013-01-11 11:00:00,26.39,26.4,26.33,26.36,265200.0,19.582,19.5894,19.5375,19.5597,265200.0
2013-01-11 11:30:00,26.36,26.39,26.35,26.37,126600.0,19.5597,19.582,19.5523,19.5671,126600.0
2013-01-11 12:00:00,26.38,26.38,26.29,26.32,400000.0,19.5746,19.5746,19.5078,19.53,400000.0
2013-01-11 12:30:00,26.32,26.32,26.24,26.29,206000.0,19.53,19.53,19.4707,19.5078,206000.0
2013-01-11 13:00:00,26.3,26.33,26.29,26.3,145600.0,19.5152,19.5375,19.5078,19.5152,145600.0
2013-01-11 13:30:00,26.3,26.31,26.25,26.31,248000.0,19.5152,19.5226,19.4781,19.5226,248000.0
2013-01-11 14:00:00,26.31,26.42,26.3,26.42,211000.0,19.5226,19.6042,19.5152,19.6042,211000.0
2013-01-11 14:30:00,26.42,26.48,26.42,26.43,326800.0,19.6042,19.6488,19.6042,19.6117,326800.0
2013-01-11 15:00:00,26.43,26.54,26.4,26.52,293000.0,19.6117,19.6933,19.5894,19.6784,293000.0
2013-01-11 15:30:00,26.53,26.54,26.46,26.47,796800.0,19.6859,19.6933,19.6339,19.6413,796800.0
2013-01-14 09:30:00,26.5,26.63,26.23,26.24,416000.0,19.6636,19.7601,19.4633,19.4707,416000.0
2013-01-14 10:00:00,26.24,26.28,26.18,26.18,296200.0,19.4707,19.5004,19.4262,19.4262,296200.0
2013-01-14 10:30:00,26.18,26.4,26.18,26.38,208600.0,19.4262,19.5894,19.4262,19.5746,208600.0
2013-01-14 11:00:00,26.38,26.41,26.35,26.4,122000.0,19.5746,19.5968,19.5523,19.5894,122000.0
2013-01-14 11:30:00,26.4,26.43,26.36,26.38,319000.0,19.5894,19.6117,19.5597,19.5746,319000.0
2013-01-14 12:00:00,26.38,26.4,26.31,26.31,169600.0,19.5746,19.5894,19.5226,19.5226,169600.0
2013-01-14 12:30:00,26.31,26.36,26.3,26.33,134400.0,19.5226,19.5597,19.5152,19.5375,134400.0
2013-01-14 13:00:00,26.32,26.4,26.3,26.38,109800.0,19.53,19.5894,19.5152,19.5746,109800.0
2013-01-14 13:30:00,26.38,26.38,26.32,26.33,125800.0,19.5746,19.5746,19.53,19.5375,125800.0
2013-01-14 14:00:00,26.33,26.38,26.32,26.37,183600.0,19.5375,19.5746,19.53,19.5671,183600.0
2013-01-14 14:30:00,26.37,26.41,26.36,26.4,140800.0,19.5671,19.5968,19.5597,19.5894,140800.0
2013-01-14 15:00:00,26.4,26.48,26.4,26.46,204000.0,19.5894,19.6488,19.5894,19.6339,204000.0
2013-01-14 15:30:00,26.45,26.48,26.4,26.47,470400.0,19.6265,19.6488,19.5894,19.6413,470400.0
2013-01-15 09:30:00,26.08,26.22,26.0,26.21,768600.0,19.352,19.4558,19.2926,19.4484,768600.0
2013-01-15 10:00:00,26.2,26.24,26.04,26.04,503400.0,19.441,19.4707,19.3223,19.3223,503400.0
2013-01-15 10:30:00,26.04,26.11,26.03,26.1,607800.0,19.3223,19.3742,19.3149,19.3668,607800.0
2013-01-15 11:00:00,26.1,26.11,26.0,26.01,463800.0,19.3668,19.3742,19.2926,19.3,463800.0
2013-01-15 11:30:00,26.01,26.09,26.01,26.06,495600.0,19.3,19.3594,19.3,19.3371,495600.0
2013-01-15 12:00:00,26.07,26.18,26.06,26.16,483800.0,19.3445,19.4262,19.3371,19.4113,483800.0
2013-01-15 12:30:00,26.17,26.18,26.15,26.16,174000.0,19.4187,19.4262,19.4039,19.4113,174000.0
2013-01-15 13:00:00,26.16,26.31,26.15,26.29,335600.0,19.4113,19.5226,19.4039,19.5078,335600.0
2013-01-15 13:30:00,26.29,26.34,26.29,26.33,347200.0,19.5078,19.5449,19.5078,19.5375,347200.0
2013-01-15 14:00:00,26.32,26.36,26.32,26.35,413600.0,19.53,19.5597,19.53,19.5523,413600.0
2013-01-15 14:30:00,26.35,26.48,26.34,26.46,417600.0,19.5523,19.6488,19.5449,19.6339,417600.0
2013-01-15 15:00:00,26.46,26.53,26.46,26.51,556600.0,19.6339,19.6859,19.6339,19.671,556600.0
2013-01-15 15:30:00,26.5,26.56,26.5,26.52,1068600.0,19.6636,19.7081,19.6636,19.6784,1068600.0
2013-01-16 09:30:00,26.37,26.41,26.05,26.18,707600.0,19.5671,19.5968,19.3297,19.4262,707600.0
2013-01-16 10:00:00,26.18,26.21,26.06,26.16,524800.0,19.4262,19.4484,19.3371,19.4113,524800.0
2013-01-16 10:30:00,26.16,26.22,26.03,26.04,469200.0,19.4113,19.4558,19.3149,19.3223,469200.0
2013-01-16 11:00:00,26.03,26.07,26.03,26.06,440800.0,19.3149,19.3445,19.3149,19.3371,440800.0
2013-01-16 11:30:00,26.06,26.07,25.92,25.93,554800.0,19.3371,19.3445,19.2332,19.2407,554800.0
2013-01-16 12:00:00,25.93,26.0,25.91,25.92,361000.0,19.2407,19.2926,19.2258,19.2332,361000.0
2013-01-16 12:30:00,25.92,25.92,25.86,25.9,464600.0,19.2332,19.2332,19.1887,19.2184,464600.0
2013-01-16 13:00:00,25.9,25.91,25.81,25.81,661600.0,19.2184,19.2258,19.1516,19.1516,661600.0
2013-01-16 13:30:00,25.81,25.88,25.78,25.79,568800.0,19.1516,19.2036,19.1294,19.1368,568800.0
2013-01-16 14:00:00,25.79,25.86,25.75,25.78,546800.0,19.1368,19.1887,19.1071,19.1294,546800.0
2013-01-16 14:30:00,25.78,25.84,25.78,25.84,514800.0,19.1294,19.1739,19.1294,19.1739,514800.0
2013-01-16 15:00:00,25.83,25.89,25.79,25.79,589400.0,19.1665,19.211,19.1368,19.1368,589400.0
2013-01-16 15:30:00,25.79,25.85,25.78,25.81,1333200.0,19.1368,19.1813,19.1294,19.1516,1333200.0
2013-01-17 09:30:00,25.8,25.99,25.74,25.89,814000.0,19.1442,19.2852,19.0997,19.211,814000.0
2013-01-17 10:00:00,25.89,25.91,25.77,25.86,735800.0,19.211,19.2258,19.1219,19.1887,735800.0
2013-01-17 10:30:00,25.86,25.93,25.73,25.78,571200.0,19.1887,19.2407,19.0923,19.1294,571200.0
2013-01-17 11:00:00,25.79,25.79,25.57,25.57,794000.0,19.1368,19.1368,18.9735,18.9735,794000.0
2013-01-17 11:30:00,25.57,25.66,25.53,25.63,806400.0,18.9735,19.0403,18.9438,19.018,806400.0
2013-01-17 12:00:00,25.64,25.72,25.64,25.7,270000.0,19.0255,19.0848,19.0255,19.07,270000.0
2013-01-17 12:30:00,25.7,25.71,25.62,25.64,563000.0,19.07,19.0774,19.0106,19.0255,563000.0
2013-01-17 13:00:00,25.64,25.7,25.59,25.59,311800.0,19.0255,19.07,18.9884,18.9884,311800.0
2013-01-17 13:30:00,25.6,25.68,25.59,25.64,471000.0,18.9958,19.0551,18.9884,19.0255,471000.0
2013-01-17 14:00:00,25.64,25.73,25.62,25.7,428000.0,19.0255,19.0923,19.0106,19.07,428000.0
2013-01-17 14:30:00,25.7,25.78,25.7,25.71,610600.0,19.07,19.1294,19.07,19.0774,610600.0
2013-01-17 15:00:00,25.71,25.77,25.68,25.77,701600.0,19.0774,19.1219,19.0551,19.1219,701600.0
2013-01-17 15:30:00,25.77,25.77,25.71,25.71,1170200.0,19.1219,19.1219,19.0774,19.0774,1170200.0
2013-01-18 09:30:00,25.78,25.89,25.66,25.74,1037800.0,19.1294,19.211,19.0403,19.0997,1037800.0
2013-01-18 10:00:00,25.74,25.8,25.68,25.75,235400.0,19.0997,19.1442,19.0551,19.1071,235400.0
2013-01-18 10:30:00,25.74,25.79,25.73,25.78,329800.0,19.0997,19.1368,19.0923,19.1294,329800.0
2013-01-18 11:00:00,25.78,25.79,25.7,25.75,310400.0,19.1294,19.1368,19.07,19.1071,310400.0
2013-01-18 11:30:00,25.75,25.75,25.64,25.7,192400.0,19.1071,19.1071,19.0255,19.07,192400.0
2013-01-18 12:00:00,25.7,25.75,25.68,25.69,123200.0,19.07,19.1071,19.0551,19.0626,123200.0
2013-01-18 12:30:00,25.68,25.8,25.68,25.78,309400.0,19.0551,19.1442,19.0551,19.1294,309400.0
2013-01-18 13:00:00,25.78,25.84,25.78,25.79,304400.0,19.1294,19.1739,19.1294,19.1368,304400.0
2013-01-18 13:30:00,25.8,25.8,25.74,25.75,127400.0,19.1442,19.1442,19.0997,19.1071,127400.0
2013-01-18 14:00:00,25.74,25.76,25.72,25.73,146400.0,19.0997,19.1145,19.0848,19.0923,146400.0
2013-01-18 14:30:00,25.72,25.75,25.72,25.75,488600.0,19.0848,19.1071,19.0848,19.1071,488600.0
2013-01-18 15:00:00,25.75,25.75,25.73,25.75,267200.0,19.1071,19.1071,19.0923,19.1071,267200.0
2013-01-18 15:30:00,25.75,25.81,25.72,25.74,1344200.0,19.1071,19.1516,19.0848,19.0997,1344200.0
2013-01-22 09:30:00,25.75,25.94,25.74,25.9,971800.0,19.1071,19.2481,19.0997,19.2184,971800.0
2013-01-22 10:00:00,25.9,25.97,25.89,25.89,482000.0,19.2184,19.2703,19.211,19.211,482000.0
2013-01-22 10:30:00,25.89,25.93,25.89,25.91,236400.0,19.211,19.2407,19.211,19.2258,236400.0
2013-01-22 11:00:00,25.92,25.96,25.89,25.94,304200.0,19.2332,19.2629,19.211,19.2481,304200.0
2013-01-22 11:30:00,25.93,26.0,25.91,25.99,433200.0,19.2407,19.2926,19.2258,19.2852,433200.0
2013-01-22 12:00:00,25.98,26.08,25.98,26.07,362200.0,19.2778,19.352,19.2778,19.3445,362200.0
2013-01-22 12:30:00,26.08,26.09,26.04,26.05,265000.0,19.352,19.3594,19.3223,19.3297,265000.0
2013-01-22 13:00:00,26.05,26.2,26.04,26.2,408600.0,19.3297,19.441,19.3223,19.441,408600.0
2013-01-22 13:30:00,26.2,26.23,26.14,26.15,491600.0,19.441,19.4633,19.3965,19.4039,491600.0
2013-01-22 14:00:00,26.15,26.23,26.12,26.2,1002800.0,19.4039,19.4633,19.3816,19.441,1002800.0
2013-01-22 14:30:00,26.2,26.35,26.18,26.35,680400.0,19.441,19.5523,19.4262,19.5523,680400.0
2013-01-22 15:00:00,26.34,26.35,26.28,26.32,663600.0,19.5449,19.5523,19.5004,19.53,663600.0
2013-01-22 15:30:00,26.32,26.4,26.31,26.33,1180600.0,19.53,19.5894,19.5226,19.5375,1180600.0
2013-01-23 09:30:00,26.23,26.33,26.22,26.27,463800.0,19.4633,19.5375,19.4558,19.4929,463800.0
2013-01-23 10:00:00,26.26,26.33,26.25,26.28,334200.0,19.4855,19.5375,19.4781,19.5004,334200.0
2013-01-23 10:30:00,26.29,26.3,26.21,26.28,217800.0,19.5078,19.5152,19.4484,19.5004,217800.0
2013-01-23 11:00:00,26.28,26.34,26.28,26.33,232400.0,19.5004,19.5449,19.5004,19.5375,232400.0
2013-01-23 11:30:00,26.32,26.43,26.32,26.42,212800.0,19.53,19.6117,19.53,19.6042,212800.0
2013-01-23 12:00:00,26.42,26.46,26.4,26.4,261600.0,19.6042,19.6339,19.5894,19.5894,261600.0
2013-01-23 12:30:00,26.41,26.47,26.4,26.47,162400.0,19.5968,19.6413,19.5894,19.6413,162400.0
2013-01-23 13:00:00,26.47,26.49,26.45,26.46,146600.0,19.6413,19.6562,19.6265,19.6339,146600.0
2013-01-23 13:30:00,26.46,26.52,26.45,26.52,263000.0,19.6339,19.6784,19.6265,19.6784,263000.0
2013-01-23 14:00:00,26.52,26.57,26.52,26.55,309200.0,19.6784,19.7155,19.6784,19.7007,309200.0
2013-01-23 14:30:00,26.55,26.66,26.53,26.66,402800.0,19.7007,19.7823,19.6859,19.7823,402800.0
2013-01-23 15:00:00,26.66,26.66,26.55,26.59,420400.0,19.7823,19.7823,19.7007,19.7304,420400.0
2013-01-23 15:30:00,26.59,26.59,26.54,26.57,716800.0,19.7304,19.7304,19.6933,19.7155,716800.0
2013-01-24 09:30:00,26.6,26.73,26.52,26.61,380600.0,19.7378,19.8343,19.6784,19.7452,380600.0
2013-01-24 10:00:00,26.6,26.87,26.6,26.86,464800.0,19.7378,19.9382,19.7378,19.9307,464800.0
2013-01-24 10:30:00,26.86,26.91,26.82,26.84,585200.0,19.9307,19.9678,19.9011,19.9159,585200.0
2013-01-24 11:00:00,26.85,26.91,26.84,26.9,208600.0,19.9233,19.9678,19.9159,19.9604,208600.0
2013-01-24 11:30:00,26.89,26.97,26.89,26.97,457000.0,19.953,20.0124,19.953,20.0124,457000.0
2013-01-24 12:00:00,26.97,26.98,26.93,26.94,371200.0,20.0124,20.0198,19.9827,19.9901,371200.0
2013-01-24 12:30:00,26.95,26.96,26.85,26.87,964200.0,19.9975,20.0049,19.9233,19.9382,964200.0
2013-01-24 13:00:00,26.87,26.89,26.84,26.87,428200.0,19.9382,19.953,19.9159,19.9382,428200.0
2013-01-24 13:30:00,26.87,26.87,26.8,26.85,481400.0,19.9382,19.9382,19.8862,19.9233,481400.0
2013-01-24 14:00:00,26.85,26.86,26.78,26.82,388400.0,19.9233,19.9307,19.8714,19.9011,388400.0
2013-01-24 14:30:00,26.82,26.88,26.82,26.85,266800.0,19.9011,19.9456,19.9011,19.9233,266800.0
2013-01-24 15:00:00,26.84,26.9,26.82,26.9,388400.0,19.9159,19.9604,19.9011,19.9604,388400.0
2013-01-24 15:30:00,26.89,26.92,26.79,26.81,1260000.0,19.953,19.9753,19.8788,19.8936,1260000.0
2013-01-25 09:30:00,26.86,26.88,26.74,26.82,770600.0,19.9307,19.9456,19.8417,19.9011,770600.0
2013-01-25 10:00:00,26.81,26.83,26.48,26.49,652600.0,19.8936,19.9085,19.6488,19.6562,652600.0
2013-01-25 10:30:00,26.49,26.72,26.49,26.72,386200.0,19.6562,19.8269,19.6562,19.8269,386200.0
2013-01-25 11:00:00,26.72,26.72,26.61,26.63,216000.0,19.8269,19.8269,19.7452,19.7601,216000.0
2013-01-25 11:30:00,26.63,26.69,26.62,26.66,141200.0,19.7601,19.8046,19.7527,19.7823,141200.0
2013-01-25 12:00:00,26.65,26.75,26.65,26.72,176400.0,19.7749,19.8491,19.7749,19.8269,176400.0
2013-01-25 12:30:00,26.72,26.77,26.71,26.72,100600.0,19.8269,19.864,19.8194,19.8269,100600.0
2013-01-25 13:00:00,26.72,26.76,26.72,26.75,146200.0,19.8269,19.8565,19.8269,19.8491,146200.0
2013-01-25 13:30:00,26.74,26.78,26.73,26.75,214200.0,19.8417,19.8714,19.8343,19.8491,214200.0
2013-01-25 14:00:00,26.75,26.78,26.73,26.75,204000.0,19.8491,19.8714,19.8343,19.8491,204000.0
2013-01-25 14:30:00,26.76,26.8,26.72,26.73,279400.0,19.8565,19.8862,19.8269,19.8343,279400.0
2013-01-25 15:00:00,26.73,26.77,26.68,26.74,311600.0,19.8343,19.864,19.7972,19.8417,311600.0
2013-01-25 15:30:00,26.74,26.75,26.65,26.74,718800.0,19.8417,19.8491,19.7749,19.8417,718800.0
2013-01-28 09:30:00,26.89,26.89,26.43,26.48,563800.0,19.953,19.953,19.6117,19.6488,563800.0
2013-01-28 10:00:00,26.47,26.5,26.38,26.5,450000.0,19.6413,19.6636,19.5746,19.6636,450000.0
2013-01-28 10:30:00,26.5,26.65,26.5,26.6,298600.0,19.6636,19.7749,19.6636,19.7378,298600.0
2013-01-28 11:00:00,26.61,26.77,26.61,26.75,635600.0,19.7452,19.864,19.7452,19.8491,635600.0
2013-01-28 11:30:00,26.75,26.78,26.61,26.64,399400.0,19.8491,19.8714,19.7452,19.7675,399400.0
2013-01-28 12:00:00,26.64,26.67,26.57,26.6,307600.0,19.7675,19.7898,19.7155,19.7378,307600.0
2013-01-28 12:30:00,26.6,26.67,26.58,26.64,299400.0,19.7378,19.7898,19.723,19.7675,299400.0
2013-01-28 13:00:00,26.64,26.66,26.57,26.58,222600.0,19.7675,19.7823,19.7155,19.723,222600.0
2013-01-28 13:30:00,26.58,26.61,26.56,26.6,233600.0,19.723,19.7452,19.7081,19.7378,233600.0
2013-01-28 14:00:00,26.6,26.61,26.54,26.59,295200.0,19.7378,19.7452,19.6933,19.7304,295200.0
2013-01-28 14:30:00,26.59,26.6,26.54,26.55,362800.0,19.7304,19.7378,19.6933,19.7007,362800.0
2013-01-28 15:00:00,26.55,26.56,26.48,26.5,484000.0,19.7007,19.7081,19.6488,19.6636,484000.0
2013-01-28 15:30:00,26.5,26.51,26.45,26.5,874400.0,19.6636,19.671,19.6265,19.6636,874400.0
2013-01-29 09:30:00,26.45,26.46,26.31,26.46,422000.0,19.6265,19.6339,19.5226,19.6339,422000.0
2013-01-29 10:00:00,26.45,26.5,26.36,26.49,340400.0,19.6265,19.6636,19.5597,19.6562,340400.0
2013-01-29 10:30:00,26.48,26.58,26.45,26.58,509400.0,19.6488,19.723,19.6265,19.723,509400.0
2013-01-29 11:00:00,26.59,26.6,26.47,26.51,303600.0,19.7304,19.7378,19.6413,19.671,303600.0
2013-01-29 11:30:00,26.51,26.6,26.5,26.59,219400.0,19.671,19.7378,19.6636,19.7304,219400.0
2013-01-29 12:00:00,26.6,26.61,26.56,26.58,153400.0,19.7378,19.7452,19.7081,19.723,153400.0
2013-01-29 12:30:00,26.58,26.61,26.56,26.6,118200.0,19.723,19.7452,19.7081,19.7378,118200.0
2013-01-29 13:00:00,26.6,26.62,26.57,26.58,128600.0,19.7378,19.7527,19.7155,19.723,128600.0
2013-01-29 13:30:00,26.58,26.63,26.56,26.6,212400.0,19.723,19.7601,19.7081,19.7378,212400.0
2013-01-29 14:00:00,26.6,26.66,26.6,26.61,235400.0,19.7378,19.7823,19.7378,19.7452,235400.0
2013-01-29 14:30:00,26.61,26.63,26.54,26.63,447400.0,19.7452,19.7601,19.6933,19.7601,447400.0
2013-01-29 15:00:00,26.63,26.68,26.61,26.67,389000.0,19.7601,19.7972,19.7452,19.7898,389000.0
2013-01-29 15:30:00,26.67,26.72,26.66,26.66,789600.0,19.7898,19.8269,19.7823,19.7823,789600.0
2013-01-30 09:30:00,26.63,26.67,26.34,26.41,584600.0,19.7601,19.7898,19.5449,19.5968,584600.0
2013-01-30 10:00:00,26.4,26.48,26.38,26.4,555000.0,19.5894,19.6488,19.5746,19.5894,555000.0
2013-01-30 10:30:00,26.4,26.52,26.37,26.47,247800.0,19.5894,19.6784,19.5671,19.6413,247800.0
2013-01-30 11:00:00,26.47,26.5,26.41,26.42,152400.0,19.6413,19.6636,19.5968,19.6042,152400.0
2013-01-30 11:30:00,26.42,26.49,26.41,26.42,152800.0,19.6042,19.6562,19.5968,19.6042,152800.0
2013-01-30 12:00:00,26.42,26.43,26.38,26.39,143200.0,19.6042,19.6117,19.5746,19.582,143200.0
2013-01-30 12:30:00,26.38,26.43,26.36,26.43,176200.0,19.5746,19.6117,19.5597,19.6117,176200.0
2013-01-30 13:00:00,26.42,26.45,26.38,26.39,404000.0,19.6042,19.6265,19.5746,19.582,404000.0
2013-01-30 13:30:00,26.39,26.4,26.34,26.36,266800.0,19.582,19.5894,19.5449,19.5597,266800.0
2013-01-30 14:00:00,26.36,26.39,26.33,26.36,261800.0,19.5597,19.582,19.5375,19.5597,261800.0
2013-01-30 14:30:00,26.36,26.36,26.25,26.29,289800.0,19.5597,19.5597,19.4781,19.5078,289800.0
2013-01-30 15:00:00,26.29,26.32,26.23,26.27,397000.0,19.5078,19.53,19.4633,19.4929,397000.0
2013-01-30 15:30:00,26.28,26.28,26.18,26.23,883800.0,19.5004,19.5004,19.4262,19.4633,883800.0
2013-01-31 09:30:00,26.21,26.45,26.1,26.35,330200.0,19.4484,19.6265,19.3668,19.5523,330200.0
2013-01-31 10:00:00,26.34,26.44,26.31,26.44,281400.0,19.5449,19.6191,19.5226,19.6191,281400.0
2013-01-31 10:30:00,26.45,26.57,26.43,26.55,414200.0,19.6265,19.7155,19.6117,19.7007,414200.0
2013-01-31 11:00:00,26.55,26.55,26.43,26.48,248000.0,19.7007,19.7007,19.6117,19.6488,248000.0
2013-01-31 11:30:00,26.47,26.47,26.39,26.43,236000.0,19.6413,19.6413,19.582,19.6117,236000.0
2013-01-31 12:00:00,26.43,26.46,26.41,26.42,255600.0,19.6117,19.6339,19.5968,19.6042,255600.0
2013-01-31 12:30:00,26.43,26.53,26.41,26.52,189600.0,19.6117,19.6859,19.5968,19.6784,189600.0
2013-01-31 13:00:00,26.53,26.56,26.52,26.52,170400.0,19.6859,19.7081,19.6784,19.6784,170400.0
2013-01-31 13:30:00,26.52,26.61,26.52,26.58,200000.0,19.6784,19.7452,19.6784,19.723,200000.0
2013-01-31 14:00:00,26.58,26.59,26.55,26.56,215600.0,19.723,19.7304,19.7007,19.7081,215600.0
2013-01-31 14:30:00,26.55,26.61,26.55,26.59,179800.0,19.7007,19.7452,19.7007,19.7304,179800.0
2013-01-31 15:00:00,26.59,26.59,26.52,26.53,304000.0,19.7304,19.7304,19.6784,19.6859,304000.0
2013-01-31 15:30:00,26.53,26.59,26.49,26.54,1235800.0,19.6859,19.7304,19.6562,19.6933,1235800.0
2013-02-01 09:30:00,26.78,26.78,26.48,26.5,442000.0,19.8714,19.8714,19.6488,19.6636,442000.0
2013-02-01 10:00:00,26.52,26.73,26.5,26.73,610200.0,19.6784,19.8343,19.6636,19.8343,610200.0
2013-02-01 10:30:00,26.72,26.74,26.63,26.68,335400.0,19.8269,19.8417,19.7601,19.7972,335400.0
2013-02-01 11:00:00,26.69,26.72,26.67,26.68,258600.0,19.8046,19.8269,19.7898,19.7972,258600.0
2013-02-01 11:30:00,26.68,26.71,26.64,26.71,278200.0,19.7972,19.8194,19.7675,19.8194,278200.0
2013-02-01 12:00:00,26.71,26.72,26.68,26.7,146200.0,19.8194,19.8269,19.7972,19.812,146200.0
2013-02-01 12:30:00,26.7,26.7,26.62,26.7,222600.0,19.812,19.812,19.7527,19.812,222600.0
2013-02-01 13:00:00,26.7,26.71,26.68,26.7,154800.0,19.812,19.8194,19.7972,19.812,154800.0
2013-02-01 13:30:00,26.71,26.73,26.69,26.72,199800.0,19.8194,19.8343,19.8046,19.8269,199800.0
2013-02-01 14:00:00,26.72,26.73,26.68,26.68,168200.0,19.8269,19.8343,19.7972,19.7972,168200.0
2013-02-01 14:30:00,26.69,26.7,26.63,26.64,203200.0,19.8046,19.812,19.7601,19.7675,203200.0
2013-02-01 15:00:00,26.64,26.66,26.59,26.59,252400.0,19.7675,19.7823,19.7304,19.7304,252400.0
2013-02-01 15:30:00,26.59,26.65,26.51,26.54,1304800.0,19.7304,19.7749,19.671,19.6933,1304800.0
2013-02-04 09:30:00,26.43,26.45,26.23,26.28,579200.0,19.6117,19.6265,19.4633,19.5004,579200.0
2013-02-04 10:00:00,26.28,26.41,26.27,26.38,474800.0,19.5004,19.5968,19.4929,19.5746,474800.0
2013-02-04 10:30:00,26.38,26.39,26.29,26.3,339800.0,19.5746,19.582,19.5078,19.5152,339800.0
2013-02-04 11:00:00,26.3,26.34,26.25,26.27,453800.0,19.5152,19.5449,19.4781,19.4929,453800.0
2013-02-04 11:30:00,26.26,26.35,26.25,26.29,247000.0,19.4855,19.5523,19.4781,19.5078,247000.0
2013-02-04 12:00:00,26.29,26.33,26.25,26.3,181600.0,19.5078,19.5375,19.4781,19.5152,181600.0
2013-02-04 12:30:00,26.3,26.35,26.28,26.33,197000.0,19.5152,19.5523,19.5004,19.5375,197000.0
2013-02-04 13:00:00,26.32,26.4,26.32,26.36,211000.0,19.53,19.5894,19.53,19.5597,211000.0
2013-02-04 13:30:00,26.36,26.36,26.3,26.33,257800.0,19.5597,19.5597,19.5152,19.5375,257800.0
2013-02-04 14:00:00,26.32,26.38,26.3,26.38,244400.0,19.53,19.5746,19.5152,19.5746,244400.0
2013-02-04 14:30:00,26.38,26.49,26.35,26.47,528400.0,19.5746,19.6562,19.5523,19.6413,528400.0
2013-02-04 15:00:00,26.47,26.48,26.4,26.48,434000.0,19.6413,19.6488,19.5894,19.6488,434000.0
2013-02-04 15:30:00,26.48,26.48,26.4,26.43,1041800.0,19.6488,19.6488,19.5894,19.6117,1041800.0
2013-02-05 09:30:00,26.47,27.04,26.4,26.97,968400.0,19.6413,20.0643,19.5894,20.0124,968400.0
2013-02-05 10:00:00,26.97,27.01,26.66,26.68,794800.0,20.0124,20.042,19.7823,19.7972,794800.0
2013-02-05 10:30:00,26.68,26.74,26.56,26.57,462400.0,19.7972,19.8417,19.7081,19.7155,462400.0
2013-02-05 11:00:00,26.57,26.61,26.54,26.57,316800.0,19.7155,19.7452,19.6933,19.7155,316800.0
2013-02-05 11:30:00,26.56,26.61,26.53,26.61,486400.0,19.7081,19.7452,19.6859,19.7452,486400.0
2013-02-05 12:00:00,26.61,26.66,26.49,26.5,274200.0,19.7452,19.7823,19.6562,19.6636,274200.0
2013-02-05 12:30:00,26.5,26.6,26.47,26.6,439800.0,19.6636,19.7378,19.6413,19.7378,439800.0
2013-02-05 13:00:00,26.6,26.6,26.53,26.55,357200.0,19.7378,19.7378,19.6859,19.7007,357200.0
2013-02-05 13:30:00,26.56,26.74,26.54,26.6,541800.0,19.7081,19.8417,19.6933,19.7378,541800.0
2013-02-05 14:00:00,26.61,26.74,26.59,26.71,324200.0,19.7452,19.8417,19.7304,19.8194,324200.0
2013-02-05 14:30:00,26.71,26.83,26.71,26.8,399600.0,19.8194,19.9085,19.8194,19.8862,399600.0
2013-02-05 15:00:00,26.8,26.81,26.72,26.72,552000.0,19.8862,19.8936,19.8269,19.8269,552000.0
2013-02-05 15:30:00,26.72,26.75,26.67,26.74,997200.0,19.8269,19.8491,19.7898,19.8417,997200.0
2013-02-06 09:30:00,25.77,26.07,24.75,25.38,4828000.0,19.1219,19.3445,18.3651,18.8325,4828000.0
2013-02-06 10:00:00,25.38,25.56,25.38,25.5,1699800.0,18.8325,18.9661,18.8325,18.9216,1699800.0
2013-02-06 10:30:00,25.5,25.59,25.4,25.47,1272000.0,18.9216,18.9884,18.8474,18.8993,1272000.0
2013-02-06 11:00:00,25.46,25.82,25.43,25.71,1329200.0,18.8919,19.159,18.8696,19.0774,1329200.0
2013-02-06 11:30:00,25.7,25.72,25.45,25.5,791400.0,19.07,19.0848,18.8845,18.9216,791400.0
2013-02-06 12:00:00,25.5,25.57,25.48,25.55,535800.0,18.9216,18.9735,18.9067,18.9587,535800.0
2013-02-06 12:30:00,25.54,25.63,25.5,25.5,608400.0,18.9513,19.018,18.9216,18.9216,608400.0
2013-02-06 13:00:00,25.5,25.52,25.4,25.41,649000.0,18.9216,18.9364,18.8474,18.8548,649000.0
2013-02-06 13:30:00,25.41,25.56,25.38,25.49,873000.0,18.8548,18.9661,18.8325,18.9142,873000.0
2013-02-06 14:00:00,25.49,25.53,25.43,25.45,705200.0,18.9142,18.9438,18.8696,18.8845,705200.0
2013-02-06 14:30:00,25.46,25.47,25.42,25.42,595200.0,18.8919,18.8993,18.8622,18.8622,595200.0
2013-02-06 15:00:00,25.42,25.5,25.4,25.5,646200.0,18.8622,18.9216,18.8474,18.9216,646200.0
2013-02-06 15:30:00,25.5,25.61,25.47,25.59,2150000.0,18.9216,19.0032,18.8993,18.9884,2150000.0
2013-02-07 09:30:00,25.65,25.65,25.33,25.38,828600.0,19.0329,19.0329,18.7954,18.8325,828600.0
2013-02-07 10:00:00,25.38,25.45,25.2,25.33,701600.0,18.8325,18.8845,18.699,18.7954,701600.0
2013-02-07 10:30:00,25.34,25.37,25.09,25.15,482600.0,18.8029,18.8251,18.6174,18.6619,482600.0
2013-02-07 11:00:00,25.16,25.2,25.1,25.18,497600.0,18.6693,18.699,18.6248,18.6841,497600.0
2013-02-07 11:30:00,25.18,25.21,25.1,25.13,433600.0,18.6841,18.7064,18.6248,18.647,433600.0
2013-02-07 12:00:00,25.13,25.15,25.11,25.11,397800.0,18.647,18.6619,18.6322,18.6322,397800.0
2013-02-07 12:30:00,25.12,25.14,25.03,25.04,512400.0,18.6396,18.6545,18.5728,18.5803,512400.0
2013-02-07 13:00:00,25.04,25.09,25.03,25.07,463800.0,18.5803,18.6174,18.5728,18.6025,463800.0
2013-02-07 13:30:00,25.07,25.1,25.04,25.07,899800.0,18.6025,18.6248,18.5803,18.6025,899800.0
2013-02-07 14:00:00,25.07,25.09,24.97,25.0,655200.0,18.6025,18.6174,18.5283,18.5506,655200.0
2013-02-07 14:30:00,25.0,25.07,24.96,25.06,615800.0,18.5506,18.6025,18.5209,18.5951,615800.0
2013-02-07 15:00:00,25.07,25.09,25.0,25.09,675200.0,18.6025,18.6174,18.5506,18.6174,675200.0
2013-02-07 15:30:00,25.09,25.1,25.04,25.09,1628800.0,18.6174,18.6248,18.5803,18.6174,1628800.0
2013-02-08 09:30:00,25.19,25.25,25.14,25.21,1011600.0,18.6916,18.7361,18.6545,18.7064,1011600.0
2013-02-08 10:00:00,25.22,25.22,25.15,25.16,739800.0,18.7138,18.7138,18.6619,18.6693,739800.0
2013-02-08 10:30:00,25.16,25.22,25.09,25.1,782200.0,18.6693,18.7138,18.6174,18.6248,782200.0
2013-02-08 11:00:00,25.11,25.14,25.09,25.11,466000.0,18.6322,18.6545,18.6174,18.6322,466000.0
2013-02-08 11:30:00,25.11,25.11,25.08,25.1,621400.0,18.6322,18.6322,18.6099,18.6248,621400.0
2013-02-08 12:00:00,25.1,25.17,25.09,25.11,401200.0,18.6248,18.6767,18.6174,18.6322,401200.0
2013-02-08 12:30:00,25.11,25.12,25.08,25.09,216200.0,18.6322,18.6396,18.6099,18.6174,216200.0
2013-02-08 13:00:00,25.1,25.11,25.05,25.08,364200.0,18.6248,18.6322,18.5877,18.6099,364200.0
2013-02-08 13:30:00,25.08,25.18,25.08,25.18,395800.0,18.6099,18.6841,18.6099,18.6841,395800.0
2013-02-08 14:00:00,25.17,25.18,25.1,25.1,352600.0,18.6767,18.6841,18.6248,18.6248,352600.0
2013-02-08 14:30:00,25.1,25.11,25.05,25.08,290000.0,18.6248,18.6322,18.5877,18.6099,290000.0
2013-02-08 15:00:00,25.07,25.11,25.05,25.07,536000.0,18.6025,18.6322,18.5877,18.6025,536000.0
2013-02-08 15:30:00,25.07,25.18,25.04,25.18,1565400.0,18.6025,18.6841,18.5803,18.6841,1565400.0
2013-02-11 09:30:00,25.18,25.2,25.07,25.15,587400.0,18.6841,18.699,18.6025,18.6619,587400.0
2013-02-11 10:00:00,25.14,25.16,25.07,25.13,456800.0,18.6545,18.6693,18.6025,18.647,456800.0
2013-02-11 10:30:00,25.12,25.17,25.09,25.16,629800.0,18.6396,18.6767,18.6174,18.6693,629800.0
2013-02-11 11:00:00,25.15,25.17,25.11,25.11,406600.0,18.6619,18.6767,18.6322,18.6322,406600.0
2013-02-11 11:30:00,25.11,25.14,25.1,25.14,338000.0,18.6322,18.6545,18.6248,18.6545,338000.0
2013-02-11 12:00:00,25.13,25.14,25.1,25.1,396800.0,18.647,18.6545,18.6248,18.6248,396800.0
2013-02-11 12:30:00,25.1,25.14,25.09,25.11,270200.0,18.6248,18.6545,18.6174,18.6322,270200.0
2013-02-11 13:00:00,25.11,25.13,25.09,25.11,162600.0,18.6322,18.647,18.6174,18.6322,162600.0
2013-02-11 13:30:00,25.11,25.11,25.06,25.09,364800.0,18.6322,18.6322,18.5951,18.6174,364800.0
2013-02-11 14:00:00,25.09,25.1,25.06,25.09,356000.0,18.6174,18.6248,18.5951,18.6174,356000.0
2013-02-11 14:30:00,25.09,25.09,25.08,25.09,311200.0,18.6174,18.6174,18.6099,18.6174,311200.0
2013-02-11 15:00:00,25.08,25.13,25.08,25.08,527400.0,18.6099,18.647,18.6099,18.6099,527400.0
2013-02-11 15:30:00,25.08,25.15,25.07,25.13,1402000.0,18.6099,18.6619,18.6025,18.647,1402000.0
2013-02-12 09:30:00,25.06,25.11,24.9,24.93,1520800.0,18.5951,18.6322,18.4764,18.4986,1520800.0
2013-02-12 10:00:00,24.93,24.95,24.81,24.84,1738400.0,18.4986,18.5135,18.4096,18.4318,1738400.0
2013-02-12 10:30:00,24.83,24.85,24.71,24.78,1404000.0,18.4244,18.4393,18.3354,18.3873,1404000.0
2013-02-12 11:00:00,24.78,24.82,24.74,24.75,1213800.0,18.3873,18.417,18.3576,18.3651,1213800.0
2013-02-12 11:30:00,24.75,24.8,24.72,24.75,882000.0,18.3651,18.4022,18.3428,18.3651,882000.0
2013-02-12 12:00:00,24.75,24.83,24.75,24.78,893000.0,18.3651,18.4244,18.3651,18.3873,893000.0
2013-02-12 12:30:00,24.79,24.81,24.77,24.81,636400.0,18.3947,18.4096,18.3799,18.4096,636400.0
2013-02-12 13:00:00,24.81,24.88,24.81,24.87,1217400.0,18.4096,18.4615,18.4096,18.4541,1217400.0
2013-02-12 13:30:00,24.87,24.88,24.82,24.85,415600.0,18.4541,18.4615,18.417,18.4393,415600.0
2013-02-12 14:00:00,24.85,24.85,24.77,24.78,455600.0,18.4393,18.4393,18.3799,18.3873,455600.0
2013-02-12 14:30:00,24.79,24.81,24.76,24.76,540400.0,18.3947,18.4096,18.3725,18.3725,540400.0
2013-02-12 15:00:00,24.77,24.78,24.74,24.75,732200.0,18.3799,18.3873,18.3576,18.3651,732200.0
2013-02-12 15:30:00,24.75,24.79,24.74,24.75,2477600.0,18.3651,18.3947,18.3576,18.3651,2477600.0
2013-02-13 09:30:00,24.72,24.77,24.61,24.67,890200.0,18.4748,18.5121,18.3926,18.4374,890200.0
2013-02-13 10:00:00,24.67,24.7,24.53,24.57,1177200.0,18.4374,18.4598,18.3328,18.3627,1177200.0
2013-02-13 10:30:00,24.57,24.63,24.53,24.54,787800.0,18.3627,18.4075,18.3328,18.3402,787800.0
2013-02-13 11:00:00,24.55,24.55,24.46,24.46,657200.0,18.3477,18.3477,18.2805,18.2805,657200.0
2013-02-13 11:30:00,24.47,24.56,24.46,24.5,473200.0,18.2879,18.3552,18.2805,18.3104,473200.0
2013-02-13 12:00:00,24.5,24.5,24.48,24.48,403000.0,18.3104,18.3104,18.2954,18.2954,403000.0
2013-02-13 12:30:00,24.48,24.5,24.44,24.47,412400.0,18.2954,18.3104,18.2655,18.2879,412400.0
2013-02-13 13:00:00,24.46,24.46,24.4,24.42,849600.0,18.2805,18.2805,18.2356,18.2506,849600.0
2013-02-13 13:30:00,24.43,24.47,24.42,24.42,560400.0,18.258,18.2879,18.2506,18.2506,560400.0
2013-02-13 14:00:00,24.42,24.43,24.38,24.39,886400.0,18.2506,18.258,18.2207,18.2281,886400.0
2013-02-13 14:30:00,24.39,24.42,24.29,24.29,1052200.0,18.2281,18.2506,18.1534,18.1534,1052200.0
2013-02-13 15:00:00,24.29,24.34,24.25,24.33,1426000.0,18.1534,18.1908,18.1235,18.1833,1426000.0
2013-02-13 15:30:00,24.33,24.33,24.27,24.33,1694600.0,18.1833,18.1833,18.1385,18.1833,1694600.0
2013-02-14 09:30:00,24.22,24.39,24.09,24.36,784600.0,18.1011,18.2281,18.0039,18.2057,784600.0
2013-02-14 10:00:00,24.35,24.4,24.33,24.35,1064000.0,18.1982,18.2356,18.1833,18.1982,1064000.0
2013-02-14 10:30:00,24.35,24.38,24.3,24.3,834000.0,18.1982,18.2207,18.1609,18.1609,834000.0
2013-02-14 11:00:00,24.3,24.32,24.26,24.29,718000.0,18.1609,18.1758,18.131,18.1534,718000.0
2013-02-14 11:30:00,24.29,24.32,24.22,24.23,645000.0,18.1534,18.1758,18.1011,18.1086,645000.0
2013-02-14 12:00:00,24.23,24.29,24.22,24.24,664200.0,18.1086,18.1534,18.1011,18.116,664200.0
2013-02-14 12:30:00,24.24,24.35,24.24,24.31,563600.0,18.116,18.1982,18.116,18.1684,563600.0
2013-02-14 13:00:00,24.32,24.37,24.3,24.33,554000.0,18.1758,18.2132,18.1609,18.1833,554000.0
2013-02-14 13:30:00,24.33,24.33,24.31,24.32,478000.0,18.1833,18.1833,18.1684,18.1758,478000.0
2013-02-14 14:00:00,24.32,24.42,24.32,24.36,527200.0,18.1758,18.2506,18.1758,18.2057,527200.0
2013-02-14 14:30:00,24.36,24.47,24.34,24.45,544000.0,18.2057,18.2879,18.1908,18.273,544000.0
2013-02-14 15:00:00,24.45,24.46,24.36,24.39,437800.0,18.273,18.2805,18.2057,18.2281,437800.0
2013-02-14 15:30:00,24.39,24.43,24.36,24.42,981200.0,18.2281,18.258,18.2057,18.2506,981200.0
2013-02-15 09:30:00,24.47,24.55,24.38,24.44,1279800.0,18.2879,18.3477,18.2207,18.2655,1279800.0
2013-02-15 10:00:00,24.45,24.57,24.43,24.5,630800.0,18.273,18.3627,18.258,18.3104,630800.0
2013-02-15 10:30:00,24.5,24.71,24.48,24.6,1473600.0,18.3104,18.4673,18.2954,18.3851,1473600.0
2013-02-15 11:00:00,24.6,24.6,24.52,24.55,745800.0,18.3851,18.3851,18.3253,18.3477,745800.0
2013-02-15 11:30:00,24.55,24.57,24.5,24.54,483800.0,18.3477,18.3627,18.3104,18.3402,483800.0
2013-02-15 12:00:00,24.54,24.54,24.49,24.53,879800.0,18.3402,18.3402,18.3029,18.3328,879800.0
2013-02-15 12:30:00,24.53,24.6,24.51,24.55,250200.0,18.3328,18.3851,18.3178,18.3477,250200.0
2013-02-15 13:00:00,24.55,24.56,24.5,24.51,303200.0,18.3477,18.3552,18.3104,18.3178,303200.0
2013-02-15 13:30:00,24.51,24.59,24.5,24.58,588800.0,18.3178,18.3776,18.3104,18.3701,588800.0
2013-02-15 14:00:00,24.58,24.59,24.49,24.51,426400.0,18.3701,18.3776,18.3029,18.3178,426400.0
2013-02-15 14:30:00,24.52,24.56,24.49,24.5,458800.0,18.3253,18.3552,18.3029,18.3104,458800.0
2013-02-15 15:00:00,24.5,24.63,24.49,24.57,869400.0,18.3104,18.4075,18.3029,18.3627,869400.0
2013-02-15 15:30:00,24.57,24.69,24.57,24.67,1675800.0,18.3627,18.4523,18.3627,18.4374,1675800.0
2013-02-19 09:30:00,24.63,24.7,24.42,24.57,1139800.0,18.4075,18.4598,18.2506,18.3627,1139800.0
2013-02-19 10:00:00,24.55,24.61,24.52,24.6,1094800.0,18.3477,18.3926,18.3253,18.3851,1094800.0
2013-02-19 10:30:00,24.6,24.71,24.58,24.68,752000.0,18.3851,18.4673,18.3701,18.4449,752000.0
2013-02-19 11:00:00,24.67,24.71,24.62,24.71,395000.0,18.4374,18.4673,18.4,18.4673,395000.0
2013-02-19 11:30:00,24.71,24.79,24.7,24.79,454000.0,18.4673,18.5271,18.4598,18.5271,454000.0
2013-02-19 12:00:00,24.79,24.8,24.74,24.75,372000.0,18.5271,18.5346,18.4897,18.4972,372000.0
2013-02-19 12:30:00,24.75,24.75,24.66,24.67,342800.0,18.4972,18.4972,18.4299,18.4374,342800.0
2013-02-19 13:00:00,24.67,24.75,24.66,24.73,299000.0,18.4374,18.4972,18.4299,18.4822,299000.0
2013-02-19 13:30:00,24.73,24.74,24.68,24.7,537400.0,18.4822,18.4897,18.4449,18.4598,537400.0
2013-02-19 14:00:00,24.7,24.8,24.7,24.79,393400.0,18.4598,18.5346,18.4598,18.5271,393400.0
2013-02-19 14:30:00,24.79,24.81,24.76,24.78,486200.0,18.5271,18.542,18.5047,18.5196,486200.0
2013-02-19 15:00:00,24.78,24.81,24.75,24.78,567000.0,18.5196,18.542,18.4972,18.5196,567000.0
2013-02-19 15:30:00,24.78,24.79,24.74,24.77,1205200.0,18.5196,18.5271,18.4897,18.5121,1205200.0
2013-02-20 09:30:00,25.02,25.13,24.93,24.98,1334600.0,18.699,18.7812,18.6317,18.6691,1334600.0
2013-02-20 10:00:00,24.98,25.05,24.97,25.0,652000.0,18.6691,18.7214,18.6616,18.684,652000.0
2013-02-20 10:30:00,25.0,25.03,24.95,25.0,483200.0,18.684,18.7065,18.6467,18.684,483200.0
2013-02-20 11:00:00,24.99,25.04,24.93,25.02,586800.0,18.6766,18.7139,18.6317,18.699,586800.0
2013-02-20 11:30:00,25.02,25.07,24.99,25.05,572800.0,18.699,18.7363,18.6766,18.7214,572800.0
2013-02-20 12:00:00,25.05,25.06,25.0,25.04,392800.0,18.7214,18.7289,18.684,18.7139,392800.0
2013-02-20 12:30:00,25.04,25.08,25.03,25.07,396800.0,18.7139,18.7438,18.7065,18.7363,396800.0
2013-02-20 13:00:00,25.07,25.08,25.02,25.04,437600.0,18.7363,18.7438,18.699,18.7139,437600.0
2013-02-20 13:30:00,25.04,25.06,24.99,25.03,365000.0,18.7139,18.7289,18.6766,18.7065,365000.0
2013-02-20 14:00:00,25.03,25.06,24.98,25.03,664200.0,18.7065,18.7289,18.6691,18.7065,664200.0
2013-02-20 14:30:00,25.03,25.06,24.97,25.0,678000.0,18.7065,18.7289,18.6616,18.684,678000.0
2013-02-20 15:00:00,25.0,25.0,24.91,24.99,723000.0,18.684,18.684,18.6168,18.6766,723000.0
2013-02-20 15:30:00,24.99,25.01,24.9,24.92,1454800.0,18.6766,18.6915,18.6093,18.6242,1454800.0
2013-02-21 09:30:00,24.92,24.92,24.65,24.69,698600.0,18.6242,18.6242,18.4225,18.4523,698600.0
2013-02-21 10:00:00,24.68,24.74,24.6,24.72,573800.0,18.4449,18.4897,18.3851,18.4748,573800.0
2013-02-21 10:30:00,24.72,24.72,24.61,24.64,414000.0,18.4748,18.4748,18.3926,18.415,414000.0
2013-02-21 11:00:00,24.65,24.66,24.55,24.58,321600.0,18.4225,18.4299,18.3477,18.3701,321600.0
2013-02-21 11:30:00,24.58,24.65,24.55,24.64,282200.0,18.3701,18.4225,18.3477,18.415,282200.0
2013-02-21 12:00:00,24.63,24.65,24.59,24.61,426200.0,18.4075,18.4225,18.3776,18.3926,426200.0
2013-02-21 12:30:00,24.61,24.67,24.56,24.65,233600.0,18.3926,18.4374,18.3552,18.4225,233600.0
2013-02-21 13:00:00,24.65,24.73,24.65,24.72,575400.0,18.4225,18.4822,18.4225,18.4748,575400.0
2013-02-21 13:30:00,24.72,24.73,24.66,24.7,395800.0,18.4748,18.4822,18.4299,18.4598,395800.0
2013-02-21 14:00:00,24.7,24.71,24.62,24.7,392000.0,18.4598,18.4673,18.4,18.4598,392000.0
2013-02-21 14:30:00,24.69,24.75,24.66,24.73,529600.0,18.4523,18.4972,18.4299,18.4822,529600.0
2013-02-21 15:00:00,24.73,24.85,24.72,24.85,928400.0,18.4822,18.5719,18.4748,18.5719,928400.0
2013-02-21 15:30:00,24.85,24.85,24.77,24.81,1450600.0,18.5719,18.5719,18.5121,18.542,1450600.0
2013-02-22 09:30:00,24.97,24.99,24.8,24.93,642800.0,18.6616,18.6766,18.5346,18.6317,642800.0
2013-02-22 10:00:00,24.95,24.96,24.82,24.84,364800.0,18.6467,18.6541,18.5495,18.5645,364800.0
2013-02-22 10:30:00,24.85,24.9,24.83,24.86,258600.0,18.5719,18.6093,18.557,18.5794,258600.0
2013-02-22 11:00:00,24.86,24.93,24.84,24.92,343000.0,18.5794,18.6317,18.5645,18.6242,343000.0
2013-02-22 11:30:00,24.92,24.93,24.88,24.91,264000.0,18.6242,18.6317,18.5943,18.6168,264000.0
2013-02-22 12:00:00,24.91,24.98,24.89,24.96,328000.0,18.6168,18.6691,18.6018,18.6541,328000.0
2013-02-22 12:30:00,24.95,24.99,24.94,24.95,188000.0,18.6467,18.6766,18.6392,18.6467,188000.0
2013-02-22 13:00:00,24.95,24.99,24.93,24.94,319400.0,18.6467,18.6766,18.6317,18.6392,319400.0
2013-02-22 13:30:00,24.94,24.97,24.92,24.93,226600.0,18.6392,18.6616,18.6242,18.6317,226600.0
2013-02-22 14:00:00,24.93,24.94,24.84,24.86,236000.0,18.6317,18.6392,18.5645,18.5794,236000.0
2013-02-22 14:30:00,24.86,24.95,24.84,24.91,269200.0,18.5794,18.6467,18.5645,18.6168,269200.0
2013-02-22 15:00:00,24.91,25.02,24.91,25.02,622000.0,18.6168,18.699,18.6168,18.699,622000.0
2013-02-22 15:30:00,25.02,25.04,24.99,25.03,1039800.0,18.699,18.7139,18.6766,18.7065,1039800.0
2013-02-25 09:30:00,25.14,25.14,24.93,24.99,555600.0,18.7887,18.7887,18.6317,18.6766,555600.0
2013-02-25 10:00:00,24.99,25.07,24.94,24.96,537600.0,18.6766,18.7363,18.6392,18.6541,537600.0
2013-02-25 10:30:00,24.96,25.0,24.81,24.86,442400.0,18.6541,18.684,18.542,18.5794,442400.0
2013-02-25 11:00:00,24.85,24.92,24.82,24.91,372600.0,18.5719,18.6242,18.5495,18.6168,372600.0
2013-02-25 11:30:00,24.91,24.92,24.69,24.71,331800.0,18.6168,18.6242,18.4523,18.4673,331800.0
2013-02-25 12:00:00,24.71,24.81,24.71,24.79,266200.0,18.4673,18.542,18.4673,18.5271,266200.0
2013-02-25 12:30:00,24.79,24.86,24.77,24.81,142600.0,18.5271,18.5794,18.5121,18.542,142600.0
2013-02-25 13:00:00,24.81,24.84,24.73,24.74,176000.0,18.542,18.5645,18.4822,18.4897,176000.0
2013-02-25 13:30:00,24.74,24.74,24.65,24.67,379000.0,18.4897,18.4897,18.4225,18.4374,379000.0
2013-02-25 14:00:00,24.67,24.75,24.63,24.74,405600.0,18.4374,18.4972,18.4075,18.4897,405600.0
2013-02-25 14:30:00,24.74,24.78,24.68,24.74,543600.0,18.4897,18.5196,18.4449,18.4897,543600.0
2013-02-25 15:00:00,24.75,24.78,24.6,24.62,567600.0,18.4972,18.5196,18.3851,18.4,567600.0
2013-02-25 15:30:00,24.62,24.67,24.42,24.43,1636400.0,18.4,18.4374,18.2506,18.258,1636400.0
2013-02-26 09:30:00,24.61,24.73,24.5,24.58,626200.0,18.3926,18.4822,18.3104,18.3701,626200.0
2013-02-26 10:00:00,24.59,24.61,24.36,24.38,601400.0,18.3776,18.3926,18.2057,18.2207,601400.0
2013-02-26 10:30:00,24.37,24.45,24.31,24.41,628000.0,18.2132,18.273,18.1684,18.2431,628000.0
2013-02-26 11:00:00,24.41,24.43,24.25,24.32,573600.0,18.2431,18.258,18.1235,18.1758,573600.0
2013-02-26 11:30:00,24.33,24.41,24.32,24.33,634600.0,18.1833,18.2431,18.1758,18.1833,634600.0
2013-02-26 12:00:00,24.33,24.4,24.32,24.36,612200.0,18.1833,18.2356,18.1758,18.2057,612200.0
2013-02-26 12:30:00,24.36,24.47,24.36,24.43,718200.0,18.2057,18.2879,18.2057,18.258,718200.0
2013-02-26 13:00:00,24.43,24.46,24.4,24.42,594000.0,18.258,18.2805,18.2356,18.2506,594000.0
2013-02-26 13:30:00,24.42,24.46,24.41,24.45,462400.0,18.2506,18.2805,18.2431,18.273,462400.0
2013-02-26 14:00:00,24.43,24.47,24.42,24.45,631800.0,18.258,18.2879,18.2506,18.273,631800.0
2013-02-26 14:30:00,24.45,24.49,24.42,24.44,601400.0,18.273,18.3029,18.2506,18.2655,601400.0
2013-02-26 15:00:00,24.45,24.48,24.4,24.47,528200.0,18.273,18.2954,18.2356,18.2879,528200.0
2013-02-26 15:30:00,24.47,24.49,24.39,24.41,1306400.0,18.2879,18.3029,18.2281,18.2431,1306400.0
2013-02-27 09:30:00,24.43,24.61,24.39,24.47,617000.0,18.258,18.3926,18.2281,18.2879,617000.0
2013-02-27 10:00:00,24.48,24.63,24.47,24.55,525200.0,18.2954,18.4075,18.2879,18.3477,525200.0
2013-02-27 10:30:00,24.55,24.59,24.53,24.53,730000.0,18.3477,18.3776,18.3328,18.3328,730000.0
2013-02-27 11:00:00,24.53,24.58,24.5,24.54,721400.0,18.3328,18.3701,18.3104,18.3402,721400.0
2013-02-27 11:30:00,24.54,24.61,24.49,24.59,406400.0,18.3402,18.3926,18.3029,18.3776,406400.0
2013-02-27 12:00:00,24.58,24.7,24.57,24.67,475600.0,18.3701,18.4598,18.3627,18.4374,475600.0
2013-02-27 12:30:00,24.67,24.68,24.61,24.66,489400.0,18.4374,18.4449,18.3926,18.4299,489400.0
2013-02-27 13:00:00,24.65,24.68,24.6,24.68,341400.0,18.4225,18.4449,18.3851,18.4449,341400.0
2013-02-27 13:30:00,24.68,24.78,24.68,24.78,491800.0,18.4449,18.5196,18.4449,18.5196,491800.0
2013-02-27 14:00:00,24.78,24.93,24.78,24.91,576000.0,18.5196,18.6317,18.5196,18.6168,576000.0
2013-02-27 14:30:00,24.9,24.92,24.85,24.89,458000.0,18.6093,18.6242,18.5719,18.6018,458000.0
2013-02-27 15:00:00,24.89,25.02,24.86,24.98,766400.0,18.6018,18.699,18.5794,18.6691,766400.0
2013-02-27 15:30:00,24.98,25.04,24.94,24.97,1578600.0,18.6691,18.7139,18.6392,18.6616,1578600.0
2013-02-28 09:30:00,24.93,25.09,24.82,24.92,470200.0,18.6317,18.7513,18.5495,18.6242,470200.0
2013-02-28 10:00:00,24.92,24.98,24.84,24.93,392400.0,18.6242,18.6691,18.5645,18.6317,392400.0
2013-02-28 10:30:00,24.93,24.95,24.85,24.95,544200.0,18.6317,18.6467,18.5719,18.6467,544200.0
2013-02-28 11:00:00,24.95,25.11,24.93,25.11,294800.0,18.6467,18.7662,18.6317,18.7662,294800.0
2013-02-28 11:30:00,25.11,25.14,25.05,25.06,219600.0,18.7662,18.7887,18.7214,18.7289,219600.0
2013-02-28 12:00:00,25.06,25.11,25.05,25.1,204200.0,18.7289,18.7662,18.7214,18.7588,204200.0
2013-02-28 12:30:00,25.1,25.16,25.08,25.12,193400.0,18.7588,18.8036,18.7438,18.7737,193400.0
2013-02-28 13:00:00,25.13,25.18,25.1,25.16,323400.0,18.7812,18.8186,18.7588,18.8036,323400.0
2013-02-28 13:30:00,25.16,25.21,25.13,25.18,236800.0,18.8036,18.841,18.7812,18.8186,236800.0
2013-02-28 14:00:00,25.18,25.19,25.13,25.18,256000.0,18.8186,18.826,18.7812,18.8186,256000.0
2013-02-28 14:30:00,25.18,25.19,25.11,25.13,432200.0,18.8186,18.826,18.7662,18.7812,432200.0
2013-02-28 15:00:00,25.13,25.13,25.05,25.08,526000.0,18.7812,18.7812,18.7214,18.7438,526000.0
2013-02-28 15:30:00,25.08,25.11,24.96,24.98,1075200.0,18.7438,18.7662,18.6541,18.6691,1075200.0
2013-03-01 09:30:00,25.05,25.08,24.79,25.04,976200.0,18.7214,18.7438,18.5271,18.7139,976200.0
2013-03-01 10:00:00,25.04,25.25,25.0,25.24,932600.0,18.7139,18.8709,18.684,18.8634,932600.0
2013-03-01 10:30:00,25.24,25.25,25.16,25.23,498800.0,18.8634,18.8709,18.8036,18.8559,498800.0
2013-03-01 11:00:00,25.23,25.32,25.15,25.15,402200.0,18.8559,18.9232,18.7961,18.7961,402200.0
2013-03-01 11:30:00,25.15,25.18,25.07,25.17,253200.0,18.7961,18.8186,18.7363,18.8111,253200.0
2013-03-01 12:00:00,25.17,25.29,25.17,25.24,261400.0,18.8111,18.9008,18.8111,18.8634,261400.0
2013-03-01 12:30:00,25.24,25.33,25.22,25.3,323000.0,18.8634,18.9307,18.8485,18.9082,323000.0
2013-03-01 13:00:00,25.3,25.34,25.28,25.31,299800.0,18.9082,18.9381,18.8933,18.9157,299800.0
2013-03-01 13:30:00,25.3,25.31,25.16,25.23,284000.0,18.9082,18.9157,18.8036,18.8559,284000.0
2013-03-01 14:00:00,25.22,25.25,25.13,25.14,251600.0,18.8485,18.8709,18.7812,18.7887,251600.0
2013-03-01 14:30:00,25.15,25.18,25.11,25.18,244800.0,18.7961,18.8186,18.7662,18.8186,244800.0
2013-03-01 15:00:00,25.18,25.21,25.11,25.13,432400.0,18.8186,18.841,18.7662,18.7812,432400.0
2013-03-01 15:30:00,25.13,25.16,25.03,25.1,1374800.0,18.7812,18.8036,18.7065,18.7588,1374800.0
2013-03-04 09:30:00,25.0,25.03,24.91,24.97,387800.0,18.684,18.7065,18.6168,18.6616,387800.0
2013-03-04 10:00:00,24.97,25.01,24.89,24.93,491000.0,18.6616,18.6915,18.6018,18.6317,491000.0
2013-03-04 10:30:00,24.93,25.08,24.92,25.0,391000.0,18.6317,18.7438,18.6242,18.684,391000.0
2013-03-04 11:00:00,25.0,25.05,24.98,25.01,348800.0,18.684,18.7214,18.6691,18.6915,348800.0
2013-03-04 11:30:00,25.0,25.03,24.98,25.02,266800.0,18.684,18.7065,18.6691,18.699,266800.0
2013-03-04 12:00:00,25.03,25.03,24.99,25.0,266000.0,18.7065,18.7065,18.6766,18.684,266000.0
2013-03-04 12:30:00,25.0,25.03,24.97,25.02,361200.0,18.684,18.7065,18.6616,18.699,361200.0
2013-03-04 13:00:00,25.02,25.1,25.01,25.09,246400.0,18.699,18.7588,18.6915,18.7513,246400.0
2013-03-04 13:30:00,25.1,25.1,25.02,25.04,360800.0,18.7588,18.7588,18.699,18.7139,360800.0
2013-03-04 14:00:00,25.04,25.14,25.0,25.11,316000.0,18.7139,18.7887,18.684,18.7662,316000.0
2013-03-04 14:30:00,25.11,25.12,25.07,25.1,353800.0,18.7662,18.7737,18.7363,18.7588,353800.0
2013-03-04 15:00:00,25.1,25.13,25.0,25.06,418800.0,18.7588,18.7812,18.684,18.7289,418800.0
2013-03-04 15:30:00,25.05,25.11,25.02,25.1,608600.0,18.7214,18.7662,18.699,18.7588,608600.0
2013-03-05 09:30:00,25.3,25.49,25.26,25.38,700600.0,18.9082,19.0502,18.8783,18.968,700600.0
2013-03-05 10:00:00,25.39,25.56,25.38,25.53,605400.0,18.9755,19.1026,18.968,19.0801,605400.0
2013-03-05 10:30:00,25.53,25.57,25.5,25.57,578000.0,19.0801,19.11,19.0577,19.11,578000.0
2013-03-05 11:00:00,25.57,25.57,25.49,25.52,432800.0,19.11,19.11,19.0502,19.0727,432800.0
2013-03-05 11:30:00,25.52,25.53,25.46,25.46,321800.0,19.0727,19.0801,19.0278,19.0278,321800.0
2013-03-05 12:00:00,25.46,25.49,25.44,25.48,209800.0,19.0278,19.0502,19.0129,19.0428,209800.0
2013-03-05 12:30:00,25.48,25.54,25.47,25.51,218200.0,19.0428,19.0876,19.0353,19.0652,218200.0
2013-03-05 13:00:00,25.51,25.57,25.5,25.56,223600.0,19.0652,19.11,19.0577,19.1026,223600.0
2013-03-05 13:30:00,25.56,25.63,25.5,25.55,278400.0,19.1026,19.1549,19.0577,19.0951,278400.0
2013-03-05 14:00:00,25.55,25.55,25.46,25.47,215800.0,19.0951,19.0951,19.0278,19.0353,215800.0
2013-03-05 14:30:00,25.47,25.57,25.45,25.57,455200.0,19.0353,19.11,19.0203,19.11,455200.0
2013-03-05 15:00:00,25.57,25.59,25.5,25.53,580600.0,19.11,19.125,19.0577,19.0801,580600.0
2013-03-05 15:30:00,25.52,25.57,25.47,25.5,957000.0,19.0727,19.11,19.0353,19.0577,957000.0
2013-03-06 09:30:00,25.63,25.77,25.6,25.73,473800.0,19.1549,19.2595,19.1324,19.2296,473800.0
2013-03-06 10:00:00,25.71,25.73,25.63,25.68,251000.0,19.2147,19.2296,19.1549,19.1922,251000.0
2013-03-06 10:30:00,25.68,25.68,25.61,25.61,308000.0,19.1922,19.1922,19.1399,19.1399,308000.0
2013-03-06 11:00:00,25.61,25.68,25.59,25.59,257600.0,19.1399,19.1922,19.125,19.125,257600.0
2013-03-06 11:30:00,25.59,25.64,25.53,25.57,318600.0,19.125,19.1623,19.0801,19.11,318600.0
2013-03-06 12:00:00,25.57,25.58,25.51,25.54,186400.0,19.11,19.1175,19.0652,19.0876,186400.0
2013-03-06 12:30:00,25.55,25.61,25.54,25.56,202200.0,19.0951,19.1399,19.0876,19.1026,202200.0
2013-03-06 13:00:00,25.56,25.61,25.56,25.59,210600.0,19.1026,19.1399,19.1026,19.125,210600.0
2013-03-06 13:30:00,25.59,25.59,25.54,25.55,169400.0,19.125,19.125,19.0876,19.0951,169400.0
2013-03-06 14:00:00,25.56,25.63,25.53,25.58,278000.0,19.1026,19.1549,19.0801,19.1175,278000.0
2013-03-06 14:30:00,25.58,25.65,25.57,25.58,427600.0,19.1175,19.1698,19.11,19.1175,427600.0
2013-03-06 15:00:00,25.58,25.6,25.54,25.56,307600.0,19.1175,19.1324,19.0876,19.1026,307600.0
2013-03-06 15:30:00,25.56,25.56,25.5,25.55,547200.0,19.1026,19.1026,19.0577,19.0951,547200.0
2013-03-07 09:30:00,25.63,25.78,25.59,25.67,391400.0,19.1549,19.267,19.125,19.1848,391400.0
2013-03-07 10:00:00,25.67,25.69,25.6,25.64,343000.0,19.1848,19.1997,19.1324,19.1623,343000.0
2013-03-07 10:30:00,25.64,25.64,25.35,25.36,678200.0,19.1623,19.1623,18.9456,18.9531,678200.0
2013-03-07 11:00:00,25.36,25.5,25.36,25.47,442800.0,18.9531,19.0577,18.9531,19.0353,442800.0
2013-03-07 11:30:00,25.47,25.63,25.46,25.58,394800.0,19.0353,19.1549,19.0278,19.1175,394800.0
2013-03-07 12:00:00,25.59,25.65,25.55,25.63,530600.0,19.125,19.1698,19.0951,19.1549,530600.0
2013-03-07 12:30:00,25.63,25.66,25.58,25.65,257200.0,19.1549,19.1773,19.1175,19.1698,257200.0
2013-03-07 13:00:00,25.65,25.74,25.63,25.73,311200.0,19.1698,19.2371,19.1549,19.2296,311200.0
2013-03-07 13:30:00,25.73,25.73,25.62,25.69,304200.0,19.2296,19.2296,19.1474,19.1997,304200.0
2013-03-07 14:00:00,25.68,25.75,25.66,25.75,318400.0,19.1922,19.2446,19.1773,19.2446,318400.0
2013-03-07 14:30:00,25.75,25.75,25.7,25.72,512800.0,19.2446,19.2446,19.2072,19.2221,512800.0
2013-03-07 15:00:00,25.72,25.78,25.71,25.77,493400.0,19.2221,19.267,19.2147,19.2595,493400.0
2013-03-07 15:30:00,25.77,25.81,25.75,25.79,996200.0,19.2595,19.2894,19.2446,19.2744,996200.0
2013-03-08 09:30:00,25.88,25.97,25.43,25.49,1482200.0,19.3417,19.409,19.0054,19.0502,1482200.0
2013-03-08 10:00:00,25.49,25.57,25.34,25.56,759200.0,19.0502,19.11,18.9381,19.1026,759200.0
2013-03-08 10:30:00,25.56,25.59,25.5,25.5,593000.0,19.1026,19.125,19.0577,19.0577,593000.0
2013-03-08 11:00:00,25.5,25.5,25.24,25.27,1006800.0,19.0577,19.0577,18.8634,18.8858,1006800.0
2013-03-08 11:30:00,25.27,25.44,25.27,25.43,620000.0,18.8858,19.0129,18.8858,19.0054,620000.0
2013-03-08 12:00:00,25.44,25.45,25.36,25.37,292400.0,19.0129,19.0203,18.9531,18.9606,292400.0
2013-03-08 12:30:00,25.37,25.48,25.35,25.48,304800.0,18.9606,19.0428,18.9456,19.0428,304800.0
2013-03-08 13:00:00,25.48,25.49,25.32,25.33,373200.0,19.0428,19.0502,18.9232,18.9307,373200.0
2013-03-08 13:30:00,25.33,25.36,25.27,25.33,414200.0,18.9307,18.9531,18.8858,18.9307,414200.0
2013-03-08 14:00:00,25.33,25.35,25.15,25.15,1308400.0,18.9307,18.9456,18.7961,18.7961,1308400.0
2013-03-08 14:30:00,25.15,25.27,25.15,25.17,1657400.0,18.7961,18.8858,18.7961,18.8111,1657400.0
2013-03-08 15:00:00,25.18,25.24,25.13,25.22,1291000.0,18.8186,18.8634,18.7812,18.8485,1291000.0
2013-03-08 15:30:00,25.22,25.24,25.05,25.08,3402200.0,18.8485,18.8634,18.7214,18.7438,3402200.0
2013-03-11 09:30:00,25.05,25.17,25.0,25.08,694200.0,18.7214,18.8111,18.684,18.7438,694200.0
2013-03-11 10:00:00,25.08,25.13,25.02,25.09,626800.0,18.7438,18.7812,18.699,18.7513,626800.0
2013-03-11 10:30:00,25.09,25.21,25.02,25.02,650400.0,18.7513,18.841,18.699,18.699,650400.0
2013-03-11 11:00:00,25.03,25.13,25.0,25.09,831000.0,18.7065,18.7812,18.684,18.7513,831000.0
2013-03-11 11:30:00,25.09,25.25,25.09,25.25,339200.0,18.7513,18.8709,18.7513,18.8709,339200.0
2013-03-11 12:00:00,25.25,25.39,25.25,25.38,566800.0,18.8709,18.9755,18.8709,18.968,566800.0
2013-03-11 12:30:00,25.38,25.42,25.32,25.42,352400.0,18.968,18.9979,18.9232,18.9979,352400.0
2013-03-11 13:00:00,25.42,25.46,25.4,25.43,336600.0,18.9979,19.0278,18.983,19.0054,336600.0
2013-03-11 13:30:00,25.43,25.47,25.41,25.44,320400.0,19.0054,19.0353,18.9904,19.0129,320400.0
2013-03-11 14:00:00,25.44,25.49,25.43,25.47,316200.0,19.0129,19.0502,19.0054,19.0353,316200.0
2013-03-11 14:30:00,25.47,25.53,25.45,25.53,419400.0,19.0353,19.0801,19.0203,19.0801,419400.0
2013-03-11 15:00:00,25.53,25.53,25.47,25.52,376600.0,19.0801,19.0801,19.0353,19.0727,376600.0
2013-03-11 15:30:00,25.52,25.53,25.46,25.52,817400.0,19.0727,19.0801,19.0278,19.0727,817400.0
2013-03-12 09:30:00,25.45,25.5,25.36,25.37,507800.0,19.0203,19.0577,18.9531,18.9606,507800.0
2013-03-12 10:00:00,25.38,25.48,25.38,25.43,578200.0,18.968,19.0428,18.968,19.0054,578200.0
2013-03-12 10:30:00,25.43,25.47,25.35,25.39,572400.0,19.0054,19.0353,18.9456,18.9755,572400.0
2013-03-12 11:00:00,25.39,25.4,25.3,25.32,327000.0,18.9755,18.983,18.9082,18.9232,327000.0
2013-03-12 11:30:00,25.31,25.37,25.3,25.36,236600.0,18.9157,18.9606,18.9082,18.9531,236600.0
2013-03-12 12:00:00,25.36,25.4,25.3,25.37,210000.0,18.9531,18.983,18.9082,18.9606,210000.0
2013-03-12 12:30:00,25.38,25.42,25.36,25.4,303000.0,18.968,18.9979,18.9531,18.983,303000.0
2013-03-12 13:00:00,25.4,25.42,25.36,25.39,228200.0,18.983,18.9979,18.9531,18.9755,228200.0
2013-03-12 13:30:00,25.39,25.4,25.35,25.35,261600.0,18.9755,18.983,18.9456,18.9456,261600.0
2013-03-12 14:00:00,25.35,25.39,25.34,25.37,328000.0,18.9456,18.9755,18.9381,18.9606,328000.0
2013-03-12 14:30:00,25.38,25.42,25.36,25.39,320400.0,18.968,18.9979,18.9531,18.9755,320400.0
2013-03-12 15:00:00,25.39,25.44,25.39,25.41,319000.0,18.9755,19.0129,18.9755,18.9904,319000.0
2013-03-12 15:30:00,25.41,25.45,25.36,25.39,758400.0,18.9904,19.0203,18.9531,18.9755,758400.0
2013-03-13 09:30:00,25.4,25.45,25.28,25.38,451600.0,18.983,19.0203,18.8933,18.968,451600.0
2013-03-13 10:00:00,25.39,25.42,25.31,25.35,159800.0,18.9755,18.9979,18.9157,18.9456,159800.0
2013-03-13 10:30:00,25.34,25.37,25.31,25.32,696600.0,18.9381,18.9606,18.9157,18.9232,696600.0
2013-03-13 11:00:00,25.33,25.34,25.27,25.28,263400.0,18.9307,18.9381,18.8858,18.8933,263400.0
2013-03-13 11:30:00,25.28,25.29,25.24,25.25,304400.0,18.8933,18.9008,18.8634,18.8709,304400.0
2013-03-13 12:00:00,25.25,25.32,25.22,25.3,296600.0,18.8709,18.9232,18.8485,18.9082,296600.0
2013-03-13 12:30:00,25.3,25.35,25.29,25.31,195000.0,18.9082,18.9456,18.9008,18.9157,195000.0
2013-03-13 13:00:00,25.31,25.33,25.28,25.33,189600.0,18.9157,18.9307,18.8933,18.9307,189600.0
2013-03-13 13:30:00,25.32,25.32,25.29,25.3,216400.0,18.9232,18.9232,18.9008,18.9082,216400.0
2013-03-13 14:00:00,25.3,25.33,25.27,25.32,214200.0,18.9082,18.9307,18.8858,18.9232,214200.0
2013-03-13 14:30:00,25.32,25.33,25.27,25.33,206200.0,18.9232,18.9307,18.8858,18.9307,206200.0
2013-03-13 15:00:00,25.33,25.35,25.31,25.34,317200.0,18.9307,18.9456,18.9157,18.9381,317200.0
2013-03-13 15:30:00,25.34,25.36,25.32,25.33,501600.0,18.9381,18.9531,18.9232,18.9307,501600.0
2013-03-14 09:30:00,25.45,25.52,25.36,25.43,438800.0,19.0203,19.0727,18.9531,19.0054,438800.0
2013-03-14 10:00:00,25.43,25.47,25.37,25.42,261800.0,19.0054,19.0353,18.9606,18.9979,261800.0
2013-03-14 10:30:00,25.43,25.45,25.38,25.39,268200.0,19.0054,19.0203,18.968,18.9755,268200.0
2013-03-14 11:00:00,25.39,25.4,25.3,25.3,213800.0,18.9755,18.983,18.9082,18.9082,213800.0
2013-03-14 11:30:00,25.3,25.36,25.3,25.31,360000.0,18.9082,18.9531,18.9082,18.9157,360000.0
2013-03-14 12:00:00,25.31,25.36,25.3,25.36,463200.0,18.9157,18.9531,18.9082,18.9531,463200.0
2013-03-14 12:30:00,25.35,25.38,25.33,25.34,238800.0,18.9456,18.968,18.9307,18.9381,238800.0
2013-03-14 13:00:00,25.34,25.37,25.3,25.31,241800.0,18.9381,18.9606,18.9082,18.9157,241800.0
2013-03-14 13:30:00,25.32,25.36,25.31,25.31,356600.0,18.9232,18.9531,18.9157,18.9157,356600.0
2013-03-14 14:00:00,25.32,25.34,25.29,25.3,282200.0,18.9232,18.9381,18.9008,18.9082,282200.0
2013-03-14 14:30:00,25.3,25.34,25.25,25.33,315600.0,18.9082,18.9381,18.8709,18.9307,315600.0
2013-03-14 15:00:00,25.33,25.34,25.29,25.29,441000.0,18.9307,18.9381,18.9008,18.9008,441000.0
2013-03-14 15:30:00,25.3,25.34,25.29,25.32,814800.0,18.9082,18.9381,18.9008,18.9232,814800.0
2013-03-15 09:30:00,25.33,25.49,25.26,25.42,1918800.0,18.9307,19.0502,18.8783,18.9979,1918800.0
2013-03-15 10:00:00,25.41,25.43,25.35,25.38,476200.0,18.9904,19.0054,18.9456,18.968,476200.0
2013-03-15 10:30:00,25.38,25.45,25.36,25.43,376000.0,18.968,19.0203,18.9531,19.0054,376000.0
2013-03-15 11:00:00,25.44,25.46,25.41,25.41,389000.0,19.0129,19.0278,18.9904,18.9904,389000.0
2013-03-15 11:30:00,25.41,25.45,25.41,25.45,275000.0,18.9904,19.0203,18.9904,19.0203,275000.0
2013-03-15 12:00:00,25.45,25.46,25.41,25.43,261000.0,19.0203,19.0278,18.9904,19.0054,261000.0
2013-03-15 12:30:00,25.43,25.46,25.42,25.44,316600.0,19.0054,19.0278,18.9979,19.0129,316600.0
2013-03-15 13:00:00,25.44,25.44,25.4,25.4,297000.0,19.0129,19.0129,18.983,18.983,297000.0
2013-03-15 13:30:00,25.4,25.42,25.39,25.42,178800.0,18.983,18.9979,18.9755,18.9979,178800.0
2013-03-15 14:00:00,25.42,25.42,25.38,25.4,280400.0,18.9979,18.9979,18.968,18.983,280400.0
2013-03-15 14:30:00,25.4,25.45,25.39,25.45,324000.0,18.983,19.0203,18.9755,19.0203,324000.0
2013-03-15 15:00:00,25.45,25.53,25.45,25.52,523000.0,19.0203,19.0801,19.0203,19.0727,523000.0
2013-03-15 15:30:00,25.51,25.55,25.5,25.54,1350800.0,19.0652,19.0951,19.0577,19.0876,1350800.0
2013-03-18 09:30:00,25.24,25.24,25.06,25.19,565800.0,18.8634,18.8634,18.7289,18.826,565800.0
2013-03-18 10:00:00,25.18,25.24,25.14,25.22,356800.0,18.8186,18.8634,18.7887,18.8485,356800.0
2013-03-18 10:30:00,25.22,25.24,25.18,25.2,363200.0,18.8485,18.8634,18.8186,18.8335,363200.0
2013-03-18 11:00:00,25.2,25.24,25.18,25.21,498800.0,18.8335,18.8634,18.8186,18.841,498800.0
2013-03-18 11:30:00,25.21,25.23,25.21,25.23,362800.0,18.841,18.8559,18.841,18.8559,362800.0
2013-03-18 12:00:00,25.23,25.28,25.2,25.21,443400.0,18.8559,18.8933,18.8335,18.841,443400.0
2013-03-18 12:30:00,25.21,25.29,25.21,25.29,257600.0,18.841,18.9008,18.841,18.9008,257600.0
2013-03-18 13:00:00,25.29,25.31,25.25,25.25,185600.0,18.9008,18.9157,18.8709,18.8709,185600.0
2013-03-18 13:30:00,25.25,25.25,25.21,25.22,276800.0,18.8709,18.8709,18.841,18.8485,276800.0
2013-03-18 14:00:00,25.22,25.32,25.21,25.3,365800.0,18.8485,18.9232,18.841,18.9082,365800.0
2013-03-18 14:30:00,25.29,25.3,25.17,25.18,363800.0,18.9008,18.9082,18.8111,18.8186,363800.0
2013-03-18 15:00:00,25.18,25.23,25.1,25.12,361000.0,18.8186,18.8559,18.7588,18.7737,361000.0
2013-03-18 15:30:00,25.11,25.12,25.06,25.11,1425600.0,18.7662,18.7737,18.7289,18.7662,1425600.0
2013-03-19 09:30:00,25.21,25.23,25.11,25.17,307400.0,18.841,18.8559,18.7662,18.8111,307400.0
2013-03-19 10:00:00,25.17,25.18,25.08,25.08,324000.0,18.8111,18.8186,18.7438,18.7438,324000.0
2013-03-19 10:30:00,25.08,25.13,25.06,25.12,339200.0,18.7438,18.7812,18.7289,18.7737,339200.0
2013-03-19 11:00:00,25.11,25.13,25.07,25.08,268400.0,18.7662,18.7812,18.7363,18.7438,268400.0
2013-03-19 11:30:00,25.08,25.09,24.9,24.92,414600.0,18.7438,18.7513,18.6093,18.6242,414600.0
2013-03-19 12:00:00,24.92,24.95,24.82,24.93,402800.0,18.6242,18.6467,18.5495,18.6317,402800.0
2013-03-19 12:30:00,24.93,24.99,24.89,24.97,251400.0,18.6317,18.6766,18.6018,18.6616,251400.0
2013-03-19 13:00:00,24.96,24.97,24.8,24.85,351400.0,18.6541,18.6616,18.5346,18.5719,351400.0
2013-03-19 13:30:00,24.85,24.91,24.85,24.85,360400.0,18.5719,18.6168,18.5719,18.5719,360400.0
2013-03-19 14:00:00,24.85,24.9,24.79,24.8,563600.0,18.5719,18.6093,18.5271,18.5346,563600.0
2013-03-19 14:30:00,24.81,24.89,24.8,24.83,375200.0,18.542,18.6018,18.5346,18.557,375200.0
2013-03-19 15:00:00,24.83,24.98,24.79,24.86,716600.0,18.557,18.6691,18.5271,18.5794,716600.0
2013-03-19 15:30:00,24.86,24.92,24.8,24.92,1236800.0,18.5794,18.6242,18.5346,18.6242,1236800.0
2013-03-20 09:30:00,25.09,25.17,25.01,25.09,321200.0,18.7513,18.8111,18.6915,18.7513,321200.0
2013-03-20 10:00:00,25.09,25.12,25.0,25.06,367600.0,18.7513,18.7737,18.684,18.7289,367600.0
2013-03-20 10:30:00,25.06,25.17,25.02,25.17,361800.0,18.7289,18.8111,18.699,18.8111,361800.0
2013-03-20 11:00:00,25.17,25.17,25.1,25.13,215200.0,18.8111,18.8111,18.7588,18.7812,215200.0
2013-03-20 11:30:00,25.13,25.15,25.11,25.15,147200.0,18.7812,18.7961,18.7662,18.7961,147200.0
2013-03-20 12:00:00,25.15,25.25,25.14,25.23,320600.0,18.7961,18.8709,18.7887,18.8559,320600.0
2013-03-20 12:30:00,25.24,25.3,25.23,25.28,377000.0,18.8634,18.9082,18.8559,18.8933,377000.0
2013-03-20 13:00:00,25.27,25.31,25.23,25.28,331200.0,18.8858,18.9157,18.8559,18.8933,331200.0
2013-03-20 13:30:00,25.28,25.32,25.25,25.25,264600.0,18.8933,18.9232,18.8709,18.8709,264600.0
2013-03-20 14:00:00,25.25,25.39,25.22,25.39,553800.0,18.8709,18.9755,18.8485,18.9755,553800.0
2013-03-20 14:30:00,25.39,25.43,25.37,25.43,507800.0,18.9755,19.0054,18.9606,19.0054,507800.0
2013-03-20 15:00:00,25.42,25.43,25.38,25.41,809000.0,18.9979,19.0054,18.968,18.9904,809000.0
2013-03-20 15:30:00,25.41,25.45,25.33,25.36,1302000.0,18.9904,19.0203,18.9307,18.9531,1302000.0
2013-03-21 09:30:00,25.25,25.41,25.13,25.4,453200.0,18.8709,18.9904,18.7812,18.983,453200.0
2013-03-21 10:00:00,25.4,25.44,25.36,25.44,530800.0,18.983,19.0129,18.9531,19.0129,530800.0
2013-03-21 10:30:00,25.43,25.58,25.43,25.56,704600.0,19.0054,19.1175,19.0054,19.1026,704600.0
2013-03-21 11:00:00,25.57,25.68,25.53,25.6,843800.0,19.11,19.1922,19.0801,19.1324,843800.0
2013-03-21 11:30:00,25.61,25.61,25.5,25.54,392200.0,19.1399,19.1399,19.0577,19.0876,392200.0
2013-03-21 12:00:00,25.54,25.56,25.52,25.54,215000.0,19.0876,19.1026,19.0727,19.0876,215000.0
2013-03-21 12:30:00,25.54,25.6,25.52,25.57,337400.0,19.0876,19.1324,19.0727,19.11,337400.0
2013-03-21 13:00:00,25.56,25.57,25.51,25.52,491600.0,19.1026,19.11,19.0652,19.0727,491600.0
2013-03-21 13:30:00,25.52,25.57,25.52,25.53,519200.0,19.0727,19.11,19.0727,19.0801,519200.0
2013-03-21 14:00:00,25.53,25.61,25.49,25.57,582600.0,19.0801,19.1399,19.0502,19.11,582600.0
2013-03-21 14:30:00,25.57,25.62,25.55,25.62,514600.0,19.11,19.1474,19.0951,19.1474,514600.0
2013-03-21 15:00:00,25.61,25.64,25.58,25.61,524200.0,19.1399,19.1623,19.1175,19.1399,524200.0
2013-03-21 15:30:00,25.61,25.63,25.53,25.53,1693800.0,19.1399,19.1549,19.0801,19.0801,1693800.0
2013-03-22 09:30:00,25.62,25.64,25.55,25.59,470200.0,19.1474,19.1623,19.0951,19.125,470200.0
2013-03-22 10:00:00,25.58,25.72,25.58,25.72,259200.0,19.1175,19.2221,19.1175,19.2221,259200.0
2013-03-22 10:30:00,25.71,25.71,25.58,25.64,223200.0,19.2147,19.2147,19.1175,19.1623,223200.0
2013-03-22 11:00:00,25.63,25.68,25.62,25.66,158000.0,19.1549,19.1922,19.1474,19.1773,158000.0
2013-03-22 11:30:00,25.66,25.69,25.62,25.65,182400.0,19.1773,19.1997,19.1474,19.1698,182400.0
2013-03-22 12:00:00,25.65,25.73,25.65,25.73,297400.0,19.1698,19.2296,19.1698,19.2296,297400.0
2013-03-22 12:30:00,25.72,25.78,25.68,25.76,402400.0,19.2221,19.267,19.1922,19.252,402400.0
2013-03-22 13:00:00,25.76,25.85,25.74,25.83,414400.0,19.252,19.3193,19.2371,19.3043,414400.0
2013-03-22 13:30:00,25.83,25.85,25.75,25.82,455000.0,19.3043,19.3193,19.2446,19.2969,455000.0
2013-03-22 14:00:00,25.82,25.86,25.81,25.85,518000.0,19.2969,19.3268,19.2894,19.3193,518000.0
2013-03-22 14:30:00,25.85,25.92,25.83,25.87,363800.0,19.3193,19.3716,19.3043,19.3342,363800.0
2013-03-22 15:00:00,25.87,25.9,25.83,25.86,407200.0,19.3342,19.3567,19.3043,19.3268,407200.0
2013-03-22 15:30:00,25.85,25.93,25.83,25.92,1087800.0,19.3193,19.3791,19.3043,19.3716,1087800.0
2013-03-25 09:30:00,26.0,26.0,25.88,25.93,353800.0,19.4314,19.4314,19.3417,19.3791,353800.0
2013-03-25 10:00:00,25.93,25.93,25.8,25.83,250400.0,19.3791,19.3791,19.2819,19.3043,250400.0
2013-03-25 10:30:00,25.83,25.88,25.68,25.69,277000.0,19.3043,19.3417,19.1922,19.1997,277000.0
2013-03-25 11:00:00,25.68,25.73,25.65,25.67,234000.0,19.1922,19.2296,19.1698,19.1848,234000.0
2013-03-25 11:30:00,25.67,25.74,25.64,25.7,195000.0,19.1848,19.2371,19.1623,19.2072,195000.0
2013-03-25 12:00:00,25.7,25.73,25.67,25.67,225200.0,19.2072,19.2296,19.1848,19.1848,225200.0
2013-03-25 12:30:00,25.66,25.72,25.63,25.67,234200.0,19.1773,19.2221,19.1549,19.1848,234200.0
2013-03-25 13:00:00,25.66,25.68,25.59,25.67,198000.0,19.1773,19.1922,19.125,19.1848,198000.0
2013-03-25 13:30:00,25.67,25.8,25.64,25.77,185400.0,19.1848,19.2819,19.1623,19.2595,185400.0
2013-03-25 14:00:00,25.77,25.82,25.73,25.8,312000.0,19.2595,19.2969,19.2296,19.2819,312000.0
2013-03-25 14:30:00,25.79,25.82,25.76,25.8,247600.0,19.2744,19.2969,19.252,19.2819,247600.0
2013-03-25 15:00:00,25.8,25.81,25.69,25.72,329000.0,19.2819,19.2894,19.1997,19.2221,329000.0
2013-03-25 15:30:00,25.72,25.81,25.72,25.76,937400.0,19.2221,19.2894,19.2221,19.252,937400.0
2013-03-26 09:30:00,25.92,26.0,25.81,25.98,642000.0,19.3716,19.4314,19.2894,19.4164,642000.0
2013-03-26 10:00:00,25.97,26.02,25.93,26.0,596000.0,19.409,19.4463,19.3791,19.4314,596000.0
2013-03-26 10:30:00,26.01,26.05,25.94,25.98,688600.0,19.4389,19.4688,19.3866,19.4164,688600.0
2013-03-26 11:00:00,25.98,26.0,25.95,25.99,368000.0,19.4164,19.4314,19.394,19.4239,368000.0
2013-03-26 11:30:00,25.99,26.0,25.93,25.97,374600.0,19.4239,19.4314,19.3791,19.409,374600.0
2013-03-26 12:00:00,25.97,25.97,25.93,25.97,244400.0,19.409,19.409,19.3791,19.409,244400.0
2013-03-26 12:30:00,25.98,26.03,25.96,25.98,344400.0,19.4164,19.4538,19.4015,19.4164,344400.0
2013-03-26 13:00:00,25.98,26.04,25.97,26.0,334000.0,19.4164,19.4613,19.409,19.4314,334000.0
2013-03-26 13:30:00,26.0,26.07,25.98,26.07,453600.0,19.4314,19.4837,19.4164,19.4837,453600.0
2013-03-26 14:00:00,26.07,26.13,26.06,26.11,414600.0,19.4837,19.5285,19.4762,19.5136,414600.0
2013-03-26 14:30:00,26.11,26.14,26.09,26.14,387800.0,19.5136,19.536,19.4987,19.536,387800.0
2013-03-26 15:00:00,26.14,26.24,26.14,26.21,522200.0,19.536,19.6108,19.536,19.5883,522200.0
2013-03-26 15:30:00,26.22,26.25,26.18,26.24,1588200.0,19.5958,19.6182,19.5659,19.6108,1588200.0
2013-03-27 09:30:00,26.04,26.06,25.91,25.93,343400.0,19.4613,19.4762,19.3641,19.3791,343400.0
2013-03-27 10:00:00,25.93,26.0,25.86,25.98,402800.0,19.3791,19.4314,19.3268,19.4164,402800.0
2013-03-27 10:30:00,25.98,25.99,25.85,25.86,285000.0,19.4164,19.4239,19.3193,19.3268,285000.0
2013-03-27 11:00:00,25.86,25.91,25.83,25.89,301600.0,19.3268,19.3641,19.3043,19.3492,301600.0
2013-03-27 11:30:00,25.89,25.93,25.88,25.91,242800.0,19.3492,19.3791,19.3417,19.3641,242800.0
2013-03-27 12:00:00,25.92,25.96,25.9,25.93,243400.0,19.3716,19.4015,19.3567,19.3791,243400.0
2013-03-27 12:30:00,25.93,25.95,25.92,25.93,167200.0,19.3791,19.394,19.3716,19.3791,167200.0
2013-03-27 13:00:00,25.93,25.95,25.9,25.93,245600.0,19.3791,19.394,19.3567,19.3791,245600.0
2013-03-27 13:30:00,25.93,25.97,25.92,25.97,182400.0,19.3791,19.409,19.3716,19.409,182400.0
2013-03-27 14:00:00,25.97,25.98,25.93,25.95,266400.0,19.409,19.4164,19.3791,19.394,266400.0
2013-03-27 14:30:00,25.95,25.97,25.92,25.93,289600.0,19.394,19.409,19.3716,19.3791,289600.0
2013-03-27 15:00:00,25.93,25.96,25.92,25.95,506000.0,19.3791,19.4015,19.3716,19.394,506000.0
2013-03-27 15:30:00,25.95,25.98,25.93,25.96,743600.0,19.394,19.4164,19.3791,19.4015,743600.0
2013-03-28 09:30:00,25.96,26.0,25.81,25.99,441400.0,19.4015,19.4314,19.2894,19.4239,441400.0
2013-03-28 10:00:00,25.98,25.99,25.89,25.93,141000.0,19.4164,19.4239,19.3492,19.3791,141000.0
2013-03-28 10:30:00,25.93,26.02,25.92,25.99,183600.0,19.3791,19.4463,19.3716,19.4239,183600.0
2013-03-28 11:00:00,25.99,26.02,25.96,26.0,129400.0,19.4239,19.4463,19.4015,19.4314,129400.0
2013-03-28 11:30:00,26.0,26.02,25.93,25.96,150600.0,19.4314,19.4463,19.3791,19.4015,150600.0
2013-03-28 12:00:00,25.95,25.96,25.88,25.9,106400.0,19.394,19.4015,19.3417,19.3567,106400.0
2013-03-28 12:30:00,25.9,26.0,25.89,25.99,127400.0,19.3567,19.4314,19.3492,19.4239,127400.0
2013-03-28 13:00:00,25.99,25.99,25.93,25.93,74000.0,19.4239,19.4239,19.3791,19.3791,74000.0
2013-03-28 13:30:00,25.93,25.96,25.92,25.96,112400.0,19.3791,19.4015,19.3716,19.4015,112400.0
2013-03-28 14:00:00,25.97,25.98,25.95,25.95,112400.0,19.409,19.4164,19.394,19.394,112400.0
2013-03-28 14:30:00,25.95,26.02,25.94,25.99,236600.0,19.394,19.4463,19.3866,19.4239,236600.0
2013-03-28 15:00:00,25.99,26.02,25.93,25.99,301600.0,19.4239,19.4463,19.3791,19.4239,301600.0
2013-03-28 15:30:00,25.99,26.05,25.97,26.01,863400.0,19.4239,19.4688,19.409,19.4389,863400.0
2013-04-01 09:30:00,26.03,26.13,26.01,26.06,196200.0,19.4538,19.5285,19.4389,19.4762,196200.0
2013-04-01 10:00:00,26.06,26.07,25.93,26.0,187600.0,19.4762,19.4837,19.3791,19.4314,187600.0
2013-04-01 10:30:00,26.0,26.0,25.86,25.89,142600.0,19.4314,19.4314,19.3268,19.3492,142600.0
2013-04-01 11:00:00,25.89,25.94,25.87,25.89,116600.0,19.3492,19.3866,19.3342,19.3492,116600.0
2013-04-01 11:30:00,25.89,25.92,25.87,25.89,142800.0,19.3492,19.3716,19.3342,19.3492,142800.0
2013-04-01 12:00:00,25.89,25.92,25.89,25.91,129800.0,19.3492,19.3716,19.3492,19.3641,129800.0
2013-04-01 12:30:00,25.91,25.95,25.89,25.93,162400.0,19.3641,19.394,19.3492,19.3791,162400.0
2013-04-01 13:00:00,25.93,25.95,25.9,25.93,166800.0,19.3791,19.394,19.3567,19.3791,166800.0
2013-04-01 13:30:00,25.93,25.95,25.91,25.93,191800.0,19.3791,19.394,19.3641,19.3791,191800.0
2013-04-01 14:00:00,25.93,25.95,25.93,25.93,232600.0,19.3791,19.394,19.3791,19.3791,232600.0
2013-04-01 14:30:00,25.93,25.95,25.92,25.93,316800.0,19.3791,19.394,19.3716,19.3791,316800.0
2013-04-01 15:00:00,25.93,25.95,25.93,25.93,737000.0,19.3791,19.394,19.3791,19.3791,737000.0
2013-04-01 15:30:00,25.94,26.08,25.93,26.08,1770000.0,19.3866,19.4912,19.3791,19.4912,1770000.0
2013-04-02 09:30:00,26.23,26.36,26.18,26.27,419000.0,19.6033,19.7004,19.5659,19.6332,419000.0
2013-04-02 10:00:00,26.27,26.33,26.26,26.33,911200.0,19.6332,19.678,19.6257,19.678,911200.0
2013-04-02 10:30:00,26.33,26.58,26.32,26.54,640400.0,19.678,19.8649,19.6705,19.835,640400.0
2013-04-02 11:00:00,26.55,26.64,26.53,26.54,409800.0,19.8424,19.9097,19.8275,19.835,409800.0
2013-04-02 11:30:00,26.53,26.68,26.53,26.63,354200.0,19.8275,19.9396,19.8275,19.9022,354200.0
2013-04-02 12:00:00,26.63,26.75,26.62,26.73,671800.0,19.9022,19.9919,19.8948,19.977,671800.0
2013-04-02 12:30:00,26.73,26.81,26.68,26.76,471800.0,19.977,20.0368,19.9396,19.9994,471800.0
2013-04-02 13:00:00,26.75,26.76,26.62,26.63,416600.0,19.9919,19.9994,19.8948,19.9022,416600.0
2013-04-02 13:30:00,26.63,26.73,26.61,26.64,260000.0,19.9022,19.977,19.8873,19.9097,260000.0
2013-04-02 14:00:00,26.64,26.68,26.62,26.64,293800.0,19.9097,19.9396,19.8948,19.9097,293800.0
2013-04-02 14:30:00,26.64,26.64,26.56,26.59,419000.0,19.9097,19.9097,19.8499,19.8723,419000.0
2013-04-02 15:00:00,26.59,26.6,26.45,26.46,657400.0,19.8723,19.8798,19.7677,19.7752,657400.0
2013-04-02 15:30:00,26.45,26.51,26.38,26.45,911200.0,19.7677,19.8125,19.7154,19.7677,911200.0
2013-04-03 09:30:00,26.52,26.52,26.31,26.36,563200.0,19.82,19.82,19.6631,19.7004,563200.0
2013-04-03 10:00:00,26.36,26.39,26.32,26.35,464200.0,19.7004,19.7229,19.6705,19.693,464200.0
2013-04-03 10:30:00,26.35,26.43,26.33,26.38,408000.0,19.693,19.7528,19.678,19.7154,408000.0
2013-04-03 11:00:00,26.38,26.42,26.36,26.36,504200.0,19.7154,19.7453,19.7004,19.7004,504200.0
2013-04-03 11:30:00,26.37,26.46,26.34,26.44,383000.0,19.7079,19.7752,19.6855,19.7602,383000.0
2013-04-03 12:00:00,26.44,26.5,26.41,26.41,566400.0,19.7602,19.8051,19.7378,19.7378,566400.0
2013-04-03 12:30:00,26.41,26.45,26.32,26.34,653800.0,19.7378,19.7677,19.6705,19.6855,653800.0
2013-04-03 13:00:00,26.34,26.38,26.32,26.35,375600.0,19.6855,19.7154,19.6705,19.693,375600.0
2013-04-03 13:30:00,26.35,26.36,26.28,26.32,561200.0,19.693,19.7004,19.6407,19.6705,561200.0
2013-04-03 14:00:00,26.32,26.4,26.3,26.33,719600.0,19.6705,19.7303,19.6556,19.678,719600.0
2013-04-03 14:30:00,26.33,26.34,26.28,26.3,741400.0,19.678,19.6855,19.6407,19.6556,741400.0
2013-04-03 15:00:00,26.3,26.38,26.3,26.35,538000.0,19.6556,19.7154,19.6556,19.693,538000.0
2013-04-03 15:30:00,26.35,26.36,26.23,26.35,1030000.0,19.693,19.7004,19.6033,19.693,1030000.0
2013-04-04 09:30:00,26.21,26.28,25.95,26.01,790400.0,19.5883,19.6407,19.394,19.4389,790400.0
2013-04-04 10:00:00,26.02,26.04,25.81,25.84,778200.0,19.4463,19.4613,19.2894,19.3118,778200.0
2013-04-04 10:30:00,25.84,25.92,25.84,25.86,1193400.0,19.3118,19.3716,19.3118,19.3268,1193400.0
2013-04-04 11:00:00,25.86,25.89,25.85,25.86,528400.0,19.3268,19.3492,19.3193,19.3268,528400.0
2013-04-04 11:30:00,25.87,25.89,25.84,25.86,381200.0,19.3342,19.3492,19.3118,19.3268,381200.0
2013-04-04 12:00:00,25.85,25.86,25.7,25.7,838000.0,19.3193,19.3268,19.2072,19.2072,838000.0
2013-04-04 12:30:00,25.7,25.72,25.64,25.71,534200.0,19.2072,19.2221,19.1623,19.2147,534200.0
2013-04-04 13:00:00,25.71,25.71,25.68,25.68,627200.0,19.2147,19.2147,19.1922,19.1922,627200.0
2013-04-04 13:30:00,25.68,25.8,25.68,25.76,458600.0,19.1922,19.2819,19.1922,19.252,458600.0
2013-04-04 14:00:00,25.75,25.79,25.75,25.77,625000.0,19.2446,19.2744,19.2446,19.2595,625000.0
2013-04-04 14:30:00,25.77,25.78,25.61,25.61,754600.0,19.2595,19.267,19.1399,19.1399,754600.0
2013-04-04 15:00:00,25.61,25.68,25.6,25.68,639800.0,19.1399,19.1922,19.1324,19.1922,639800.0
2013-04-04 15:30:00,25.67,25.75,25.67,25.75,1921600.0,19.1848,19.2446,19.1848,19.2446,1921600.0
2013-04-05 09:30:00,25.4,25.4,24.92,24.99,1132000.0,18.983,18.983,18.6242,18.6766,1132000.0
2013-04-05 10:00:00,24.99,25.0,24.91,25.0,605200.0,18.6766,18.684,18.6168,18.684,605200.0
2013-04-05 10:30:00,25.0,25.04,24.95,24.97,905200.0,18.684,18.7139,18.6467,18.6616,905200.0
2013-04-05 11:00:00,24.97,25.0,24.86,24.91,1249600.0,18.6616,18.684,18.5794,18.6168,1249600.0
2013-04-05 11:30:00,24.91,24.98,24.91,24.93,908800.0,18.6168,18.6691,18.6168,18.6317,908800.0
2013-04-05 12:00:00,24.93,24.95,24.8,24.82,474400.0,18.6317,18.6467,18.5346,18.5495,474400.0
2013-04-05 12:30:00,24.82,24.92,24.82,24.9,352200.0,18.5495,18.6242,18.5495,18.6093,352200.0
2013-04-05 13:00:00,24.9,24.95,24.84,24.93,339200.0,18.6093,18.6467,18.5645,18.6317,339200.0
2013-04-05 13:30:00,24.93,24.95,24.8,24.8,406400.0,18.6317,18.6467,18.5346,18.5346,406400.0
2013-04-05 14:00:00,24.81,24.83,24.67,24.72,484800.0,18.542,18.557,18.4374,18.4748,484800.0
2013-04-05 14:30:00,24.71,24.73,24.59,24.69,1199600.0,18.4673,18.4822,18.3776,18.4523,1199600.0
2013-04-05 15:00:00,24.69,24.72,24.62,24.63,985400.0,18.4523,18.4748,18.4,18.4075,985400.0
2013-04-05 15:30:00,24.63,24.78,24.6,24.75,1751600.0,18.4075,18.5196,18.3851,18.4972,1751600.0
2013-04-08 09:30:00,24.84,24.85,24.35,24.38,1389000.0,18.5645,18.5719,18.1982,18.2207,1389000.0
2013-04-08 10:00:00,24.38,24.41,24.27,24.33,752600.0,18.2207,18.2431,18.1385,18.1833,752600.0
2013-04-08 10:30:00,24.32,24.4,24.32,24.36,423000.0,18.1758,18.2356,18.1758,18.2057,423000.0
2013-04-08 11:00:00,24.36,24.47,24.36,24.43,407200.0,18.2057,18.2879,18.2057,18.258,407200.0
2013-04-08 11:30:00,24.43,24.48,24.41,24.43,270400.0,18.258,18.2954,18.2431,18.258,270400.0
2013-04-08 12:00:00,24.43,24.46,24.38,24.4,367000.0,18.258,18.2805,18.2207,18.2356,367000.0
2013-04-08 12:30:00,24.41,24.49,24.41,24.48,479400.0,18.2431,18.3029,18.2431,18.2954,479400.0
2013-04-08 13:00:00,24.48,24.5,24.43,24.5,311000.0,18.2954,18.3104,18.258,18.3104,311000.0
2013-04-08 13:30:00,24.5,24.56,24.5,24.52,323400.0,18.3104,18.3552,18.3104,18.3253,323400.0
2013-04-08 14:00:00,24.52,24.56,24.49,24.52,250200.0,18.3253,18.3552,18.3029,18.3253,250200.0
2013-04-08 14:30:00,24.52,24.56,24.5,24.54,336400.0,18.3253,18.3552,18.3104,18.3402,336400.0
2013-04-08 15:00:00,24.54,24.66,24.54,24.66,508600.0,18.3402,18.4299,18.3402,18.4299,508600.0
2013-04-08 15:30:00,24.66,24.8,24.66,24.8,1237600.0,18.4299,18.5346,18.4299,18.5346,1237600.0
2013-04-09 09:30:00,24.79,24.81,24.68,24.73,462000.0,18.5271,18.542,18.4449,18.4822,462000.0
2013-04-09 10:00:00,24.73,24.8,24.7,24.75,356800.0,18.4822,18.5346,18.4598,18.4972,356800.0
2013-04-09 10:30:00,24.75,24.78,24.68,24.76,386000.0,18.4972,18.5196,18.4449,18.5047,386000.0
2013-04-09 11:00:00,24.77,24.81,24.75,24.79,293400.0,18.5121,18.542,18.4972,18.5271,293400.0
2013-04-09 11:30:00,24.8,24.99,24.79,24.98,566800.0,18.5346,18.6766,18.5271,18.6691,566800.0
2013-04-09 12:00:00,24.99,25.06,24.93,24.93,275200.0,18.6766,18.7289,18.6317,18.6317,275200.0
2013-04-09 12:30:00,24.94,24.98,24.85,24.86,201800.0,18.6392,18.6691,18.5719,18.5794,201800.0
2013-04-09 13:00:00,24.86,24.93,24.86,24.89,309600.0,18.5794,18.6317,18.5794,18.6018,309600.0
2013-04-09 13:30:00,24.9,24.95,24.88,24.92,242000.0,18.6093,18.6467,18.5943,18.6242,242000.0
2013-04-09 14:00:00,24.92,24.93,24.88,24.9,195800.0,18.6242,18.6317,18.5943,18.6093,195800.0
2013-04-09 14:30:00,24.91,24.98,24.9,24.93,297000.0,18.6168,18.6691,18.6093,18.6317,297000.0
2013-04-09 15:00:00,24.94,24.95,24.88,24.88,303200.0,18.6392,18.6467,18.5943,18.5943,303200.0
2013-04-09 15:30:00,24.88,24.9,24.84,24.88,723200.0,18.5943,18.6093,18.5645,18.5943,723200.0
2013-04-10 09:30:00,24.93,25.14,24.86,25.13,588000.0,18.6317,18.7887,18.5794,18.7812,588000.0
2013-04-10 10:00:00,25.13,25.19,25.07,25.12,298800.0,18.7812,18.826,18.7363,18.7737,298800.0
2013-04-10 10:30:00,25.12,25.17,25.09,25.15,515600.0,18.7737,18.8111,18.7513,18.7961,515600.0
2013-04-10 11:00:00,25.15,25.16,25.04,25.04,589800.0,18.7961,18.8036,18.7139,18.7139,589800.0
2013-04-10 11:30:00,25.04,25.13,25.03,25.11,678200.0,18.7139,18.7812,18.7065,18.7662,678200.0
2013-04-10 12:00:00,25.11,25.12,25.04,25.08,317200.0,18.7662,18.7737,18.7139,18.7438,317200.0
2013-04-10 12:30:00,25.09,25.14,25.06,25.13,371800.0,18.7513,18.7887,18.7289,18.7812,371800.0
2013-04-10 13:00:00,25.13,25.15,25.1,25.12,368000.0,18.7812,18.7961,18.7588,18.7737,368000.0
2013-04-10 13:30:00,25.14,25.14,25.08,25.09,304400.0,18.7887,18.7887,18.7438,18.7513,304400.0
2013-04-10 14:00:00,25.09,25.12,25.02,25.1,367400.0,18.7513,18.7737,18.699,18.7588,367400.0
2013-04-10 14:30:00,25.1,25.1,25.05,25.07,284200.0,18.7588,18.7588,18.7214,18.7363,284200.0
2013-04-10 15:00:00,25.08,25.1,25.03,25.09,415200.0,18.7438,18.7588,18.7065,18.7513,415200.0
2013-04-10 15:30:00,25.09,25.12,25.08,25.1,692400.0,18.7513,18.7737,18.7438,18.7588,692400.0
2013-04-11 09:30:00,25.15,25.19,25.04,25.14,346600.0,18.7961,18.826,18.7139,18.7887,346600.0
2013-04-11 10:00:00,25.14,25.17,25.07,25.11,222000.0,18.7887,18.8111,18.7363,18.7662,222000.0
2013-04-11 10:30:00,25.11,25.15,25.1,25.11,575000.0,18.7662,18.7961,18.7588,18.7662,575000.0
2013-04-11 11:00:00,25.12,25.12,25.08,25.08,466400.0,18.7737,18.7737,18.7438,18.7438,466400.0
2013-04-11 11:30:00,25.09,25.09,25.0,25.03,316600.0,18.7513,18.7513,18.684,18.7065,316600.0
2013-04-11 12:00:00,25.04,25.06,24.93,24.93,349600.0,18.7139,18.7289,18.6317,18.6317,349600.0
2013-04-11 12:30:00,24.93,25.09,24.93,25.07,237800.0,18.6317,18.7513,18.6317,18.7363,237800.0
2013-04-11 13:00:00,25.07,25.11,25.05,25.1,227600.0,18.7363,18.7662,18.7214,18.7588,227600.0
2013-04-11 13:30:00,25.1,25.15,25.02,25.02,227800.0,18.7588,18.7961,18.699,18.699,227800.0
2013-04-11 14:00:00,25.02,25.03,24.92,24.93,342600.0,18.699,18.7065,18.6242,18.6317,342600.0
2013-04-11 14:30:00,24.93,25.0,24.89,24.93,422400.0,18.6317,18.684,18.6018,18.6317,422400.0
2013-04-11 15:00:00,24.93,24.94,24.86,24.86,467600.0,18.6317,18.6392,18.5794,18.5794,467600.0
2013-04-11 15:30:00,24.87,24.91,24.83,24.91,929000.0,18.5869,18.6168,18.557,18.6168,929000.0
2013-04-12 09:30:00,24.75,25.0,24.75,24.94,349400.0,18.4972,18.684,18.4972,18.6392,349400.0
2013-04-12 10:00:00,24.94,24.95,24.84,24.88,316600.0,18.6392,18.6467,18.5645,18.5943,316600.0
2013-04-12 10:30:00,24.88,24.88,24.76,24.77,268800.0,18.5943,18.5943,18.5047,18.5121,268800.0
2013-04-12 11:00:00,24.77,24.79,24.72,24.76,183200.0,18.5121,18.5271,18.4748,18.5047,183200.0
2013-04-12 11:30:00,24.76,24.8,24.75,24.79,134800.0,18.5047,18.5346,18.4972,18.5271,134800.0
2013-04-12 12:00:00,24.8,24.83,24.79,24.79,155600.0,18.5346,18.557,18.5271,18.5271,155600.0
2013-04-12 12:30:00,24.8,24.93,24.8,24.93,269200.0,18.5346,18.6317,18.5346,18.6317,269200.0
2013-04-12 13:00:00,24.93,24.99,24.9,24.91,358000.0,18.6317,18.6766,18.6093,18.6168,358000.0
2013-04-12 13:30:00,24.91,24.92,24.85,24.86,163400.0,18.6168,18.6242,18.5719,18.5794,163400.0
2013-04-12 14:00:00,24.86,24.88,24.8,24.84,179000.0,18.5794,18.5943,18.5346,18.5645,179000.0
2013-04-12 14:30:00,24.84,24.9,24.84,24.9,267200.0,18.5645,18.6093,18.5645,18.6093,267200.0
2013-04-12 15:00:00,24.9,24.98,24.89,24.97,317800.0,18.6093,18.6691,18.6018,18.6616,317800.0
2013-04-12 15:30:00,24.97,25.07,24.95,25.06,919600.0,18.6616,18.7363,18.6467,18.7289,919600.0
2013-04-15 09:30:00,24.96,25.0,24.84,24.99,484400.0,18.6541,18.684,18.5645,18.6766,484400.0
2013-04-15 10:00:00,24.99,25.0,24.91,24.98,378600.0,18.6766,18.684,18.6168,18.6691,378600.0
2013-04-15 10:30:00,24.97,25.05,24.93,25.05,374600.0,18.6616,18.7214,18.6317,18.7214,374600.0
2013-04-15 11:00:00,25.04,25.04,25.0,25.02,209800.0,18.7139,18.7139,18.684,18.699,209800.0
2013-04-15 11:30:00,25.02,25.05,24.9,24.92,406200.0,18.699,18.7214,18.6093,18.6242,406200.0
2013-04-15 12:00:00,24.92,24.93,24.83,24.85,280600.0,18.6242,18.6317,18.557,18.5719,280600.0
2013-04-15 12:30:00,24.85,24.85,24.68,24.73,260600.0,18.5719,18.5719,18.4449,18.4822,260600.0
2013-04-15 13:00:00,24.73,24.77,24.71,24.73,166800.0,18.4822,18.5121,18.4673,18.4822,166800.0
2013-04-15 13:30:00,24.73,24.75,24.68,24.68,192600.0,18.4822,18.4972,18.4449,18.4449,192600.0
2013-04-15 14:00:00,24.69,24.7,24.63,24.67,410800.0,18.4523,18.4598,18.4075,18.4374,410800.0
2013-04-15 14:30:00,24.67,24.82,24.66,24.67,342000.0,18.4374,18.5495,18.4299,18.4374,342000.0
2013-04-15 15:00:00,24.67,24.72,24.63,24.63,771800.0,18.4374,18.4748,18.4075,18.4075,771800.0
2013-04-15 15:30:00,24.64,24.65,24.48,24.48,1606800.0,18.415,18.4225,18.2954,18.2954,1606800.0
2013-04-16 09:30:00,24.68,24.93,24.68,24.73,385800.0,18.4449,18.6317,18.4449,18.4822,385800.0
2013-04-16 10:00:00,24.74,24.77,24.61,24.73,332000.0,18.4897,18.5121,18.3926,18.4822,332000.0
2013-04-16 10:30:00,24.73,24.77,24.65,24.67,343000.0,18.4822,18.5121,18.4225,18.4374,343000.0
2013-04-16 11:00:00,24.67,24.78,24.61,24.76,258400.0,18.4374,18.5196,18.3926,18.5047,258400.0
2013-04-16 11:30:00,24.76,24.83,24.75,24.79,232400.0,18.5047,18.557,18.4972,18.5271,232400.0
2013-04-16 12:00:00,24.8,24.88,24.8,24.88,197800.0,18.5346,18.5943,18.5346,18.5943,197800.0
2013-04-16 12:30:00,24.88,24.93,24.86,24.93,199200.0,18.5943,18.6317,18.5794,18.6317,199200.0
2013-04-16 13:00:00,24.93,24.93,24.89,24.91,127600.0,18.6317,18.6317,18.6018,18.6168,127600.0
2013-04-16 13:30:00,24.91,24.92,24.88,24.9,199200.0,18.6168,18.6242,18.5943,18.6093,199200.0
2013-04-16 14:00:00,24.89,24.9,24.82,24.85,231600.0,18.6018,18.6093,18.5495,18.5719,231600.0
2013-04-16 14:30:00,24.85,24.93,24.83,24.88,306600.0,18.5719,18.6317,18.557,18.5943,306600.0
2013-04-16 15:00:00,24.88,25.01,24.88,25.0,414000.0,18.5943,18.6915,18.5943,18.684,414000.0
2013-04-16 15:30:00,25.0,25.14,25.0,25.11,1240600.0,18.684,18.7887,18.684,18.7662,1240600.0
2013-04-17 09:30:00,24.88,24.88,24.68,24.79,594600.0,18.5943,18.5943,18.4449,18.5271,594600.0
2013-04-17 10:00:00,24.78,24.8,24.65,24.65,402000.0,18.5196,18.5346,18.4225,18.4225,402000.0
2013-04-17 10:30:00,24.65,24.7,24.59,24.6,501600.0,18.4225,18.4598,18.3776,18.3851,501600.0
2013-04-17 11:00:00,24.6,24.66,24.55,24.61,562200.0,18.3851,18.4299,18.3477,18.3926,562200.0
2013-04-17 11:30:00,24.61,24.7,24.57,24.67,399800.0,18.3926,18.4598,18.3627,18.4374,399800.0
2013-04-17 12:00:00,24.67,24.71,24.52,24.53,334800.0,18.4374,18.4673,18.3253,18.3328,334800.0
2013-04-17 12:30:00,24.53,24.61,24.53,24.6,273200.0,18.3328,18.3926,18.3328,18.3851,273200.0
2013-04-17 13:00:00,24.59,24.64,24.53,24.6,222800.0,18.3776,18.415,18.3328,18.3851,222800.0
2013-04-17 13:30:00,24.6,24.68,24.59,24.61,215600.0,18.3851,18.4449,18.3776,18.3926,215600.0
2013-04-17 14:00:00,24.61,24.65,24.56,24.61,322800.0,18.3926,18.4225,18.3552,18.3926,322800.0
2013-04-17 14:30:00,24.61,24.63,24.54,24.57,443600.0,18.3926,18.4075,18.3402,18.3627,443600.0
2013-04-17 15:00:00,24.57,24.64,24.54,24.56,483400.0,18.3627,18.415,18.3402,18.3552,483400.0
2013-04-17 15:30:00,24.56,24.61,24.46,24.58,1313200.0,18.3552,18.3926,18.2805,18.3701,1313200.0
2013-04-18 09:30:00,24.6,24.68,24.48,24.5,351000.0,18.3851,18.4449,18.2954,18.3104,351000.0
2013-04-18 10:00:00,24.5,24.5,24.34,24.38,351800.0,18.3104,18.3104,18.1908,18.2207,351800.0
2013-04-18 10:30:00,24.38,24.52,24.36,24.49,411800.0,18.2207,18.3253,18.2057,18.3029,411800.0
2013-04-18 11:00:00,24.49,24.5,24.42,24.42,492800.0,18.3029,18.3104,18.2506,18.2506,492800.0
2013-04-18 11:30:00,24.42,24.46,24.34,24.38,266400.0,18.2506,18.2805,18.1908,18.2207,266400.0
2013-04-18 12:00:00,24.38,24.39,24.32,24.33,173000.0,18.2207,18.2281,18.1758,18.1833,173000.0
2013-04-18 12:30:00,24.33,24.41,24.33,24.4,122400.0,18.1833,18.2431,18.1833,18.2356,122400.0
2013-04-18 13:00:00,24.4,24.43,24.38,24.42,118600.0,18.2356,18.258,18.2207,18.2506,118600.0
2013-04-18 13:30:00,24.42,24.45,24.34,24.34,228000.0,18.2506,18.273,18.1908,18.1908,228000.0
2013-04-18 14:00:00,24.34,24.38,24.32,24.36,292000.0,18.1908,18.2207,18.1758,18.2057,292000.0
2013-04-18 14:30:00,24.36,24.38,24.28,24.34,323000.0,18.2057,18.2207,18.1459,18.1908,323000.0
2013-04-18 15:00:00,24.33,24.43,24.33,24.41,355800.0,18.1833,18.258,18.1833,18.2431,355800.0
2013-04-18 15:30:00,24.41,24.49,24.4,24.45,795200.0,18.2431,18.3029,18.2356,18.273,795200.0
2013-04-19 09:30:00,24.58,24.65,24.5,24.53,786200.0,18.3701,18.4225,18.3104,18.3328,786200.0
2013-04-19 10:00:00,24.52,24.64,24.51,24.58,300400.0,18.3253,18.415,18.3178,18.3701,300400.0
2013-04-19 10:30:00,24.59,24.6,24.52,24.55,275800.0,18.3776,18.3851,18.3253,18.3477,275800.0
2013-04-19 11:00:00,24.56,24.72,24.55,24.68,229400.0,18.3552,18.4748,18.3477,18.4449,229400.0
2013-04-19 11:30:00,24.68,24.75,24.65,24.67,262800.0,18.4449,18.4972,18.4225,18.4374,262800.0
2013-04-19 12:00:00,24.68,24.71,24.65,24.68,197200.0,18.4449,18.4673,18.4225,18.4449,197200.0
2013-04-19 12:30:00,24.67,24.68,24.58,24.63,188000.0,18.4374,18.4449,18.3701,18.4075,188000.0
2013-04-19 13:00:00,24.63,24.64,24.59,24.64,101400.0,18.4075,18.415,18.3776,18.415,101400.0
2013-04-19 13:30:00,24.64,24.64,24.56,24.56,235200.0,18.415,18.415,18.3552,18.3552,235200.0
2013-04-19 14:00:00,24.57,24.58,24.55,24.56,222200.0,18.3627,18.3701,18.3477,18.3552,222200.0
2013-04-19 14:30:00,24.56,24.57,24.51,24.53,253800.0,18.3552,18.3627,18.3178,18.3328,253800.0
2013-04-19 15:00:00,24.53,24.55,24.5,24.53,468200.0,18.3328,18.3477,18.3104,18.3328,468200.0
2013-04-19 15:30:00,24.54,24.7,24.53,24.67,1850800.0,18.3402,18.4598,18.3328,18.4374,1850800.0
2013-04-22 09:30:00,24.74,24.84,24.53,24.6,241800.0,18.4897,18.5645,18.3328,18.3851,241800.0
2013-04-22 10:00:00,24.6,24.6,24.48,24.53,369800.0,18.3851,18.3851,18.2954,18.3328,369800.0
2013-04-22 10:30:00,24.54,24.55,24.48,24.55,249600.0,18.3402,18.3477,18.2954,18.3477,249600.0
2013-04-22 11:00:00,24.55,24.56,24.48,24.53,193000.0,18.3477,18.3552,18.2954,18.3328,193000.0
2013-04-22 11:30:00,24.53,24.59,24.52,24.58,294000.0,18.3328,18.3776,18.3253,18.3701,294000.0
2013-04-22 12:00:00,24.58,24.67,24.58,24.67,215800.0,18.3701,18.4374,18.3701,18.4374,215800.0
2013-04-22 12:30:00,24.66,24.73,24.64,24.72,158800.0,18.4299,18.4822,18.415,18.4748,158800.0
2013-04-22 13:00:00,24.72,24.74,24.69,24.73,177000.0,18.4748,18.4897,18.4523,18.4822,177000.0
2013-04-22 13:30:00,24.73,24.79,24.72,24.76,219600.0,18.4822,18.5271,18.4748,18.5047,219600.0
2013-04-22 14:00:00,24.76,24.89,24.76,24.88,245000.0,18.5047,18.6018,18.5047,18.5943,245000.0
2013-04-22 14:30:00,24.88,24.92,24.86,24.86,227000.0,18.5943,18.6242,18.5794,18.5794,227000.0
2013-04-22 15:00:00,24.86,24.88,24.85,24.86,292000.0,18.5794,18.5943,18.5719,18.5794,292000.0
2013-04-22 15:30:00,24.86,24.89,24.81,24.86,618400.0,18.5794,18.6018,18.542,18.5794,618400.0
2013-04-23 09:30:00,24.96,25.11,24.89,25.11,431400.0,18.6541,18.7662,18.6018,18.7662,431400.0
2013-04-23 10:00:00,25.11,25.38,25.09,25.38,476000.0,18.7662,18.968,18.7513,18.968,476000.0
2013-04-23 10:30:00,25.38,25.41,25.28,25.3,425200.0,18.968,18.9904,18.8933,18.9082,425200.0
2013-04-23 11:00:00,25.3,25.32,25.26,25.28,374000.0,18.9082,18.9232,18.8783,18.8933,374000.0
2013-04-23 11:30:00,25.28,25.32,25.25,25.27,302800.0,18.8933,18.9232,18.8709,18.8858,302800.0
2013-04-23 12:00:00,25.27,25.27,25.2,25.25,290600.0,18.8858,18.8858,18.8335,18.8709,290600.0
2013-04-23 12:30:00,25.25,25.25,25.21,25.25,177600.0,18.8709,18.8709,18.841,18.8709,177600.0
2013-04-23 13:00:00,25.24,25.27,24.95,25.22,533600.0,18.8634,18.8858,18.6467,18.8485,533600.0
2013-04-23 13:30:00,25.22,25.25,25.2,25.23,307200.0,18.8485,18.8709,18.8335,18.8559,307200.0
2013-04-23 14:00:00,25.22,25.25,25.18,25.19,423000.0,18.8485,18.8709,18.8186,18.826,423000.0
2013-04-23 14:30:00,25.19,25.22,25.17,25.19,332600.0,18.826,18.8485,18.8111,18.826,332600.0
2013-04-23 15:00:00,25.19,25.25,25.15,25.24,532400.0,18.826,18.8709,18.7961,18.8634,532400.0
2013-04-23 15:30:00,25.23,25.35,25.18,25.33,1917000.0,18.8559,18.9456,18.8186,18.9307,1917000.0
2013-04-24 09:30:00,25.38,25.55,25.37,25.51,514800.0,18.968,19.0951,18.9606,19.0652,514800.0
2013-04-24 10:00:00,25.5,25.61,25.47,25.51,501000.0,19.0577,19.1399,19.0353,19.0652,501000.0
2013-04-24 10:30:00,25.51,25.63,25.51,25.61,268000.0,19.0652,19.1549,19.0652,19.1399,268000.0
2013-04-24 11:00:00,25.61,25.63,25.58,25.62,256600.0,19.1399,19.1549,19.1175,19.1474,256600.0
2013-04-24 11:30:00,25.62,25.66,25.56,25.57,354400.0,19.1474,19.1773,19.1026,19.11,354400.0
2013-04-24 12:00:00,25.58,25.61,25.57,25.59,249400.0,19.1175,19.1399,19.11,19.125,249400.0
2013-04-24 12:30:00,25.58,25.59,25.53,25.55,172800.0,19.1175,19.125,19.0801,19.0951,172800.0
2013-04-24 13:00:00,25.54,25.57,25.52,25.55,226400.0,19.0876,19.11,19.0727,19.0951,226400.0
2013-04-24 13:30:00,25.54,25.67,25.54,25.67,702600.0,19.0876,19.1848,19.0876,19.1848,702600.0
2013-04-24 14:00:00,25.66,25.74,25.65,25.68,457200.0,19.1773,19.2371,19.1698,19.1922,457200.0
2013-04-24 14:30:00,25.68,25.73,25.68,25.72,390200.0,19.1922,19.2296,19.1922,19.2221,390200.0
2013-04-24 15:00:00,25.72,25.76,25.7,25.74,737400.0,19.2221,19.252,19.2072,19.2371,737400.0
2013-04-24 15:30:00,25.74,25.8,25.72,25.77,1317600.0,19.2371,19.2819,19.2221,19.2595,1317600.0
2013-04-25 09:30:00,25.58,26.11,25.58,26.1,1454600.0,19.1175,19.5136,19.1175,19.5061,1454600.0
2013-04-25 10:00:00,26.1,26.28,26.08,26.25,1148600.0,19.5061,19.6407,19.4912,19.6182,1148600.0
2013-04-25 10:30:00,26.25,26.47,26.25,26.41,1033200.0,19.6182,19.7827,19.6182,19.7378,1033200.0
2013-04-25 11:00:00,26.41,26.5,26.38,26.44,1043200.0,19.7378,19.8051,19.7154,19.7602,1043200.0
2013-04-25 11:30:00,26.43,26.47,26.43,26.44,581000.0,19.7528,19.7827,19.7528,19.7602,581000.0
2013-04-25 12:00:00,26.43,26.48,26.34,26.35,701400.0,19.7528,19.7901,19.6855,19.693,701400.0
2013-04-25 12:30:00,26.36,26.39,26.23,26.23,614600.0,19.7004,19.7229,19.6033,19.6033,614600.0
2013-04-25 13:00:00,26.24,26.36,26.22,26.36,620400.0,19.6108,19.7004,19.5958,19.7004,620400.0
2013-04-25 13:30:00,26.35,26.36,26.26,26.3,576400.0,19.693,19.7004,19.6257,19.6556,576400.0
2013-04-25 14:00:00,26.3,26.34,26.27,26.29,502000.0,19.6556,19.6855,19.6332,19.6481,502000.0
2013-04-25 14:30:00,26.29,26.29,26.22,26.26,674000.0,19.6481,19.6481,19.5958,19.6257,674000.0
2013-04-25 15:00:00,26.26,26.26,26.22,26.25,976000.0,19.6257,19.6257,19.5958,19.6182,976000.0
2013-04-25 15:30:00,26.25,26.31,26.23,26.29,1745400.0,19.6182,19.6631,19.6033,19.6481,1745400.0
2013-04-26 09:30:00,26.49,26.64,26.42,26.58,1411000.0,19.7976,19.9097,19.7453,19.8649,1411000.0
2013-04-26 10:00:00,26.58,26.58,26.4,26.57,936200.0,19.8649,19.8649,19.7303,19.8574,936200.0
2013-04-26 10:30:00,26.57,26.59,26.46,26.52,845200.0,19.8574,19.8723,19.7752,19.82,845200.0
2013-04-26 11:00:00,26.52,26.56,26.49,26.52,320200.0,19.82,19.8499,19.7976,19.82,320200.0
2013-04-26 11:30:00,26.53,26.54,26.44,26.45,435400.0,19.8275,19.835,19.7602,19.7677,435400.0
2013-04-26 12:00:00,26.45,26.46,26.35,26.35,739000.0,19.7677,19.7752,19.693,19.693,739000.0
2013-04-26 12:30:00,26.35,26.43,26.35,26.43,261800.0,19.693,19.7528,19.693,19.7528,261800.0
2013-04-26 13:00:00,26.43,26.47,26.41,26.43,435200.0,19.7528,19.7827,19.7378,19.7528,435200.0
2013-04-26 13:30:00,26.44,26.47,26.42,26.43,398800.0,19.7602,19.7827,19.7453,19.7528,398800.0
2013-04-26 14:00:00,26.43,26.49,26.43,26.47,512600.0,19.7528,19.7976,19.7528,19.7827,512600.0
2013-04-26 14:30:00,26.47,26.58,26.47,26.57,336400.0,19.7827,19.8649,19.7827,19.8574,336400.0
2013-04-26 15:00:00,26.57,26.63,26.57,26.62,433600.0,19.8574,19.9022,19.8574,19.8948,433600.0
2013-04-26 15:30:00,26.62,26.66,26.6,26.6,1226000.0,19.8948,19.9247,19.8798,19.8798,1226000.0
2013-04-29 09:30:00,26.67,26.77,26.6,26.73,614600.0,19.9321,20.0069,19.8798,19.977,614600.0
2013-04-29 10:00:00,26.72,26.75,26.67,26.73,593400.0,19.9695,19.9919,19.9321,19.977,593400.0
2013-04-29 10:30:00,26.74,26.93,26.73,26.91,650400.0,19.9844,20.1264,19.977,20.1115,650400.0
2013-04-29 11:00:00,26.91,26.98,26.89,26.97,624600.0,20.1115,20.1638,20.0965,20.1563,624600.0
2013-04-29 11:30:00,26.97,26.98,26.92,26.96,457200.0,20.1563,20.1638,20.119,20.1489,457200.0
2013-04-29 12:00:00,26.96,26.98,26.94,26.97,388200.0,20.1489,20.1638,20.1339,20.1563,388200.0
2013-04-29 12:30:00,26.97,27.02,26.97,27.01,398800.0,20.1563,20.1937,20.1563,20.1862,398800.0
2013-04-29 13:00:00,27.0,27.03,26.98,27.0,219800.0,20.1788,20.2012,20.1638,20.1788,219800.0
2013-04-29 13:30:00,27.0,27.08,26.99,27.07,303200.0,20.1788,20.2385,20.1713,20.2311,303200.0
2013-04-29 14:00:00,27.07,27.09,27.05,27.08,263000.0,20.2311,20.246,20.2161,20.2385,263000.0
2013-04-29 14:30:00,27.07,27.2,27.07,27.18,532400.0,20.2311,20.3282,20.2311,20.3133,532400.0
2013-04-29 15:00:00,27.18,27.19,27.11,27.12,823800.0,20.3133,20.3208,20.261,20.2684,823800.0
2013-04-29 15:30:00,27.12,27.12,27.02,27.03,1145000.0,20.2684,20.2684,20.1937,20.2012,1145000.0
2013-04-30 09:30:00,27.0,27.28,26.98,27.25,758000.0,20.1788,20.388,20.1638,20.3656,758000.0
2013-04-30 10:00:00,27.25,27.32,27.11,27.13,674000.0,20.3656,20.4179,20.261,20.2759,674000.0
2013-04-30 10:30:00,27.13,27.23,27.11,27.2,371000.0,20.2759,20.3506,20.261,20.3282,371000.0
2013-04-30 11:00:00,27.2,27.23,27.16,27.2,254400.0,20.3282,20.3506,20.2983,20.3282,254400.0
2013-04-30 11:30:00,27.2,27.36,27.2,27.34,349600.0,20.3282,20.4478,20.3282,20.4329,349600.0
2013-04-30 12:00:00,27.34,27.36,27.24,27.24,262600.0,20.4329,20.4478,20.3581,20.3581,262600.0
2013-04-30 12:30:00,27.24,27.28,27.19,27.27,240400.0,20.3581,20.388,20.3208,20.3805,240400.0
2013-04-30 13:00:00,27.27,27.28,27.17,27.21,318200.0,20.3805,20.388,20.3058,20.3357,318200.0
2013-04-30 13:30:00,27.22,27.25,27.17,27.24,232000.0,20.3432,20.3656,20.3058,20.3581,232000.0
2013-04-30 14:00:00,27.24,27.24,27.15,27.18,245800.0,20.3581,20.3581,20.2909,20.3133,245800.0
2013-04-30 14:30:00,27.18,27.24,27.18,27.24,345400.0,20.3133,20.3581,20.3133,20.3581,345400.0
2013-04-30 15:00:00,27.24,27.24,27.16,27.18,392200.0,20.3581,20.3581,20.2983,20.3133,392200.0
2013-04-30 15:30:00,27.18,27.25,27.18,27.23,857000.0,20.3133,20.3656,20.3133,20.3506,857000.0
2013-05-01 09:30:00,27.15,27.4,27.15,27.34,390600.0,20.2909,20.4777,20.2909,20.4329,390600.0
2013-05-01 10:00:00,27.35,27.45,27.28,27.39,509600.0,20.4403,20.5151,20.388,20.4702,509600.0
2013-05-01 10:30:00,27.39,27.49,27.39,27.44,321800.0,20.4702,20.545,20.4702,20.5076,321800.0
2013-05-01 11:00:00,27.44,27.45,27.35,27.4,319600.0,20.5076,20.5151,20.4403,20.4777,319600.0
2013-05-01 11:30:00,27.41,27.43,27.34,27.43,206800.0,20.4852,20.5001,20.4329,20.5001,206800.0
2013-05-01 12:00:00,27.43,27.46,27.41,27.42,214600.0,20.5001,20.5225,20.4852,20.4926,214600.0
2013-05-01 12:30:00,27.42,27.43,27.31,27.32,208600.0,20.4926,20.5001,20.4104,20.4179,208600.0
2013-05-01 13:00:00,27.31,27.35,27.27,27.29,212400.0,20.4104,20.4403,20.3805,20.3955,212400.0
2013-05-01 13:30:00,27.3,27.31,27.19,27.22,167400.0,20.403,20.4104,20.3208,20.3432,167400.0
2013-05-01 14:00:00,27.22,27.34,27.21,27.32,249600.0,20.3432,20.4329,20.3357,20.4179,249600.0
2013-05-01 14:30:00,27.32,27.32,27.25,27.28,174400.0,20.4179,20.4179,20.3656,20.388,174400.0
2013-05-01 15:00:00,27.27,27.29,27.14,27.18,318600.0,20.3805,20.3955,20.2834,20.3133,318600.0
2013-05-01 15:30:00,27.18,27.22,27.14,27.18,725800.0,20.3133,20.3432,20.2834,20.3133,725800.0
2013-05-02 09:30:00,27.32,27.44,27.19,27.39,391600.0,20.4179,20.5076,20.3208,20.4702,391600.0
2013-05-02 10:00:00,27.39,27.46,27.34,27.39,261000.0,20.4702,20.5225,20.4329,20.4702,261000.0
2013-05-02 10:30:00,27.39,27.48,27.38,27.47,408200.0,20.4702,20.5375,20.4628,20.53,408200.0
2013-05-02 11:00:00,27.47,27.54,27.43,27.53,436600.0,20.53,20.5823,20.5001,20.5749,436600.0
2013-05-02 11:30:00,27.53,27.53,27.45,27.5,173600.0,20.5749,20.5749,20.5151,20.5524,173600.0
2013-05-02 12:00:00,27.51,27.52,27.47,27.48,178800.0,20.5599,20.5674,20.53,20.5375,178800.0
2013-05-02 12:30:00,27.47,27.55,27.44,27.54,165000.0,20.53,20.5898,20.5076,20.5823,165000.0
2013-05-02 13:00:00,27.54,27.55,27.47,27.5,140000.0,20.5823,20.5898,20.53,20.5524,140000.0
2013-05-02 13:30:00,27.5,27.52,27.46,27.48,193000.0,20.5524,20.5674,20.5225,20.5375,193000.0
2013-05-02 14:00:00,27.48,27.5,27.46,27.48,267600.0,20.5375,20.5524,20.5225,20.5375,267600.0
2013-05-02 14:30:00,27.47,27.5,27.45,27.47,211400.0,20.53,20.5524,20.5151,20.53,211400.0
2013-05-02 15:00:00,27.47,27.49,27.45,27.46,315800.0,20.53,20.545,20.5151,20.5225,315800.0
2013-05-02 15:30:00,27.46,27.48,27.43,27.47,781000.0,20.5225,20.5375,20.5001,20.53,781000.0
2013-05-03 09:30:00,27.74,27.95,27.73,27.81,369400.0,20.7318,20.8887,20.7243,20.7841,369400.0
2013-05-03 10:00:00,27.81,27.89,27.72,27.88,442400.0,20.7841,20.8439,20.7169,20.8364,442400.0
2013-05-03 10:30:00,27.88,27.9,27.84,27.88,433200.0,20.8364,20.8514,20.8065,20.8364,433200.0
2013-05-03 11:00:00,27.88,27.89,27.8,27.82,215000.0,20.8364,20.8439,20.7766,20.7916,215000.0
2013-05-03 11:30:00,27.82,27.9,27.81,27.82,314400.0,20.7916,20.8514,20.7841,20.7916,314400.0
2013-05-03 12:00:00,27.82,27.83,27.73,27.73,219800.0,20.7916,20.7991,20.7243,20.7243,219800.0
2013-05-03 12:30:00,27.73,27.82,27.73,27.77,202000.0,20.7243,20.7916,20.7243,20.7542,202000.0
2013-05-03 13:00:00,27.77,27.86,27.75,27.82,239000.0,20.7542,20.8215,20.7393,20.7916,239000.0
2013-05-03 13:30:00,27.83,27.86,27.75,27.76,310600.0,20.7991,20.8215,20.7393,20.7467,310600.0
2013-05-03 14:00:00,27.75,27.8,27.75,27.79,217800.0,20.7393,20.7766,20.7393,20.7692,217800.0
2013-05-03 14:30:00,27.79,27.79,27.66,27.67,324000.0,20.7692,20.7692,20.672,20.6795,324000.0
2013-05-03 15:00:00,27.68,27.72,27.66,27.72,295400.0,20.687,20.7169,20.672,20.7169,295400.0
2013-05-03 15:30:00,27.72,27.73,27.66,27.68,706600.0,20.7169,20.7243,20.672,20.687,706600.0
2013-05-06 09:30:00,27.68,27.87,27.67,27.84,299000.0,20.687,20.829,20.6795,20.8065,299000.0
2013-05-06 10:00:00,27.83,27.92,27.81,27.86,377000.0,20.7991,20.8663,20.7841,20.8215,377000.0
2013-05-06 10:30:00,27.86,27.89,27.85,27.88,201000.0,20.8215,20.8439,20.814,20.8364,201000.0
2013-05-06 11:00:00,27.88,27.88,27.82,27.85,219000.0,20.8364,20.8364,20.7916,20.814,219000.0
2013-05-06 11:30:00,27.85,27.92,27.85,27.91,172200.0,20.814,20.8663,20.814,20.8589,172200.0
2013-05-06 12:00:00,27.91,27.97,27.9,27.93,226600.0,20.8589,20.9037,20.8514,20.8738,226600.0
2013-05-06 12:30:00,27.93,27.96,27.9,27.92,256200.0,20.8738,20.8962,20.8514,20.8663,256200.0
2013-05-06 13:00:00,27.92,27.92,27.88,27.89,224400.0,20.8663,20.8663,20.8364,20.8439,224400.0
2013-05-06 13:30:00,27.88,27.91,27.86,27.89,173400.0,20.8364,20.8589,20.8215,20.8439,173400.0
2013-05-06 14:00:00,27.89,27.9,27.88,27.88,160800.0,20.8439,20.8514,20.8364,20.8364,160800.0
2013-05-06 14:30:00,27.88,27.92,27.86,27.88,218200.0,20.8364,20.8663,20.8215,20.8364,218200.0
2013-05-06 15:00:00,27.88,27.88,27.8,27.8,226200.0,20.8364,20.8364,20.7766,20.7766,226200.0
2013-05-06 15:30:00,27.8,27.84,27.79,27.81,481600.0,20.7766,20.8065,20.7692,20.7841,481600.0
2013-05-07 09:30:00,27.79,27.81,27.65,27.72,511600.0,20.7692,20.7841,20.6645,20.7169,511600.0
2013-05-07 10:00:00,27.72,27.74,27.5,27.61,578400.0,20.7169,20.7318,20.5524,20.6346,578400.0
2013-05-07 10:30:00,27.61,27.72,27.61,27.7,218200.0,20.6346,20.7169,20.6346,20.7019,218200.0
2013-05-07 11:00:00,27.69,27.72,27.63,27.64,208400.0,20.6944,20.7169,20.6496,20.6571,208400.0
2013-05-07 11:30:00,27.64,27.66,27.59,27.61,210400.0,20.6571,20.672,20.6197,20.6346,210400.0
2013-05-07 12:00:00,27.61,27.67,27.61,27.66,159000.0,20.6346,20.6795,20.6346,20.672,159000.0
2013-05-07 12:30:00,27.65,27.75,27.64,27.74,153600.0,20.6645,20.7393,20.6571,20.7318,153600.0
2013-05-07 13:00:00,27.75,27.82,27.73,27.82,312200.0,20.7393,20.7916,20.7243,20.7916,312200.0
2013-05-07 13:30:00,27.82,27.87,27.79,27.84,319600.0,20.7916,20.829,20.7692,20.8065,319600.0
2013-05-07 14:00:00,27.84,27.89,27.84,27.88,289000.0,20.8065,20.8439,20.8065,20.8364,289000.0
2013-05-07 14:30:00,27.88,27.89,27.85,27.88,318800.0,20.8364,20.8439,20.814,20.8364,318800.0
2013-05-07 15:00:00,27.88,27.88,27.71,27.71,821600.0,20.8364,20.8364,20.7094,20.7094,821600.0
2013-05-07 15:30:00,27.71,27.74,27.67,27.68,1107000.0,20.7094,20.7318,20.6795,20.687,1107000.0
2013-05-08 09:30:00,27.64,27.81,27.6,27.81,292600.0,20.6571,20.7841,20.6272,20.7841,292600.0
2013-05-08 10:00:00,27.81,27.82,27.71,27.75,240200.0,20.7841,20.7916,20.7094,20.7393,240200.0
2013-05-08 10:30:00,27.75,27.89,27.75,27.85,275600.0,20.7393,20.8439,20.7393,20.814,275600.0
2013-05-08 11:00:00,27.85,27.97,27.85,27.97,237400.0,20.814,20.9037,20.814,20.9037,237400.0
2013-05-08 11:30:00,27.97,28.0,27.95,28.0,277000.0,20.9037,20.9261,20.8887,20.9261,277000.0
2013-05-08 12:00:00,28.0,28.02,27.99,27.99,305800.0,20.9261,20.9411,20.9186,20.9186,305800.0
2013-05-08 12:30:00,27.99,28.0,27.96,27.98,179200.0,20.9186,20.9261,20.8962,20.9112,179200.0
2013-05-08 13:00:00,27.98,28.0,27.96,27.99,183400.0,20.9112,20.9261,20.8962,20.9186,183400.0
2013-05-08 13:30:00,27.99,28.0,27.92,27.93,184800.0,20.9186,20.9261,20.8663,20.8738,184800.0
2013-05-08 14:00:00,27.93,27.98,27.92,27.97,228200.0,20.8738,20.9112,20.8663,20.9037,228200.0
2013-05-08 14:30:00,27.97,27.97,27.86,27.89,239000.0,20.9037,20.9037,20.8215,20.8439,239000.0
2013-05-08 15:00:00,27.89,27.98,27.88,27.97,342400.0,20.8439,20.9112,20.8364,20.9037,342400.0
2013-05-08 15:30:00,27.97,28.0,27.92,27.96,822400.0,20.9037,20.9261,20.8663,20.8962,822400.0
2013-05-09 09:30:00,27.97,28.0,27.84,27.86,233000.0,20.9037,20.9261,20.8065,20.8215,233000.0
2013-05-09 10:00:00,27.87,27.89,27.78,27.84,255400.0,20.829,20.8439,20.7617,20.8065,255400.0
2013-05-09 10:30:00,27.83,27.86,27.8,27.82,202600.0,20.7991,20.8215,20.7766,20.7916,202600.0
2013-05-09 11:00:00,27.82,27.86,27.78,27.8,210800.0,20.7916,20.8215,20.7617,20.7766,210800.0
2013-05-09 11:30:00,27.8,27.86,27.79,27.84,245800.0,20.7766,20.8215,20.7692,20.8065,245800.0
2013-05-09 12:00:00,27.83,27.9,27.83,27.86,301000.0,20.7991,20.8514,20.7991,20.8215,301000.0
2013-05-09 12:30:00,27.86,27.93,27.86,27.93,195800.0,20.8215,20.8738,20.8215,20.8738,195800.0
2013-05-09 13:00:00,27.93,27.97,27.92,27.96,213000.0,20.8738,20.9037,20.8663,20.8962,213000.0
2013-05-09 13:30:00,27.97,28.02,27.95,27.96,284000.0,20.9037,20.9411,20.8887,20.8962,284000.0
2013-05-09 14:00:00,27.96,27.96,27.62,27.71,841600.0,20.8962,20.8962,20.6421,20.7094,841600.0
2013-05-09 14:30:00,27.71,27.73,27.42,27.43,999600.0,20.7094,20.7243,20.4926,20.5001,999600.0
2013-05-09 15:00:00,27.44,27.55,27.41,27.5,1108000.0,20.5076,20.5898,20.4852,20.5524,1108000.0
2013-05-09 15:30:00,27.5,27.55,27.38,27.43,1933600.0,20.5524,20.5898,20.4628,20.5001,1933600.0
2013-05-10 09:30:00,27.36,27.4,26.81,27.03,1429200.0,20.4478,20.4777,20.0368,20.2012,1429200.0
2013-05-10 10:00:00,27.03,27.05,26.92,26.96,868600.0,20.2012,20.2161,20.119,20.1489,868600.0
2013-05-10 10:30:00,26.97,27.0,26.89,26.99,413000.0,20.1563,20.1788,20.0965,20.1713,413000.0
2013-05-10 11:00:00,26.99,27.0,26.96,26.99,600200.0,20.1713,20.1788,20.1489,20.1713,600200.0
2013-05-10 11:30:00,26.99,27.0,26.92,26.92,427200.0,20.1713,20.1788,20.119,20.119,427200.0
2013-05-10 12:00:00,26.92,26.93,26.86,26.91,371800.0,20.119,20.1264,20.0741,20.1115,371800.0
2013-05-10 12:30:00,26.91,26.95,26.86,26.86,432200.0,20.1115,20.1414,20.0741,20.0741,432200.0
2013-05-10 13:00:00,26.86,26.88,26.79,26.84,520000.0,20.0741,20.0891,20.0218,20.0592,520000.0
2013-05-10 13:30:00,26.84,26.9,26.83,26.85,400200.0,20.0592,20.104,20.0517,20.0666,400200.0
2013-05-10 14:00:00,26.85,26.92,26.85,26.87,393600.0,20.0666,20.119,20.0666,20.0816,393600.0
2013-05-10 14:30:00,26.88,26.91,26.84,26.85,439600.0,20.0891,20.1115,20.0592,20.0666,439600.0
2013-05-10 15:00:00,26.84,26.91,26.84,26.88,574800.0,20.0592,20.1115,20.0592,20.0891,574800.0
2013-05-10 15:30:00,26.89,26.98,26.87,26.97,1499200.0,20.0965,20.1638,20.0816,20.1563,1499200.0
2013-05-13 09:30:00,26.98,27.0,26.75,26.83,574200.0,20.1638,20.1788,19.9919,20.0517,574200.0
2013-05-13 10:00:00,26.83,26.88,26.8,26.84,481600.0,20.0517,20.0891,20.0293,20.0592,481600.0
2013-05-13 10:30:00,26.84,26.93,26.83,26.89,348200.0,20.0592,20.1264,20.0517,20.0965,348200.0
2013-05-13 11:00:00,26.89,26.95,26.86,26.89,287200.0,20.0965,20.1414,20.0741,20.0965,287200.0
2013-05-13 11:30:00,26.89,26.93,26.86,26.86,331800.0,20.0965,20.1264,20.0741,20.0741,331800.0
2013-05-13 12:00:00,26.86,26.95,26.86,26.88,220600.0,20.0741,20.1414,20.0741,20.0891,220600.0
2013-05-13 12:30:00,26.88,26.93,26.86,26.88,168800.0,20.0891,20.1264,20.0741,20.0891,168800.0
2013-05-13 13:00:00,26.88,26.95,26.86,26.89,228600.0,20.0891,20.1414,20.0741,20.0965,228600.0
2013-05-13 13:30:00,26.88,26.9,26.84,26.85,295600.0,20.0891,20.104,20.0592,20.0666,295600.0
2013-05-13 14:00:00,26.85,26.93,26.85,26.9,413200.0,20.0666,20.1264,20.0666,20.104,413200.0
2013-05-13 14:30:00,26.9,26.92,26.88,26.9,412000.0,20.104,20.119,20.0891,20.104,412000.0
2013-05-13 15:00:00,26.9,26.98,26.89,26.97,618200.0,20.104,20.1638,20.0965,20.1563,618200.0
2013-05-13 15:30:00,26.97,26.97,26.91,26.92,1047200.0,20.1563,20.1563,20.1115,20.119,1047200.0
2013-05-14 09:30:00,26.98,27.14,26.95,27.09,728800.0,20.1638,20.2834,20.1414,20.246,728800.0
2013-05-14 10:00:00,27.1,27.15,27.09,27.13,530800.0,20.2535,20.2909,20.246,20.2759,530800.0
2013-05-14 10:30:00,27.12,27.12,27.04,27.06,539000.0,20.2684,20.2684,20.2086,20.2236,539000.0
2013-05-14 11:00:00,27.06,27.07,26.97,27.02,510800.0,20.2236,20.2311,20.1563,20.1937,510800.0
2013-05-14 11:30:00,27.02,27.12,27.0,27.11,397200.0,20.1937,20.2684,20.1788,20.261,397200.0
2013-05-14 12:00:00,27.11,27.13,27.08,27.11,254800.0,20.261,20.2759,20.2385,20.261,254800.0
2013-05-14 12:30:00,27.11,27.13,27.09,27.11,259800.0,20.261,20.2759,20.246,20.261,259800.0
2013-05-14 13:00:00,27.11,27.16,27.09,27.16,335600.0,20.261,20.2983,20.246,20.2983,335600.0
2013-05-14 13:30:00,27.15,27.21,27.14,27.2,227200.0,20.2909,20.3357,20.2834,20.3282,227200.0
2013-05-14 14:00:00,27.19,27.22,27.17,27.21,437000.0,20.3208,20.3432,20.3058,20.3357,437000.0
2013-05-14 14:30:00,27.21,27.24,27.2,27.21,260800.0,20.3357,20.3581,20.3282,20.3357,260800.0
2013-05-14 15:00:00,27.21,27.26,27.18,27.26,338000.0,20.3357,20.3731,20.3133,20.3731,338000.0
2013-05-14 15:30:00,27.26,27.32,27.25,27.29,865400.0,20.3731,20.4179,20.3656,20.3955,865400.0
2013-05-15 09:30:00,27.24,27.3,27.18,27.26,389600.0,20.3581,20.403,20.3133,20.3731,389600.0
2013-05-15 10:00:00,27.25,27.34,27.25,27.34,235000.0,20.3656,20.4329,20.3656,20.4329,235000.0
2013-05-15 10:30:00,27.34,27.37,27.26,27.31,305600.0,20.4329,20.4553,20.3731,20.4104,305600.0
2013-05-15 11:00:00,27.31,27.36,27.3,27.34,493800.0,20.4104,20.4478,20.403,20.4329,493800.0
2013-05-15 11:30:00,27.33,27.46,27.32,27.45,458400.0,20.4254,20.5225,20.4179,20.5151,458400.0
2013-05-15 12:00:00,27.43,27.44,27.39,27.42,348800.0,20.5001,20.5076,20.4702,20.4926,348800.0
2013-05-15 12:30:00,27.42,27.46,27.42,27.43,229200.0,20.4926,20.5225,20.4926,20.5001,229200.0
2013-05-15 13:00:00,27.43,27.43,27.39,27.4,358000.0,20.5001,20.5001,20.4702,20.4777,358000.0
2013-05-15 13:30:00,27.4,27.41,27.34,27.35,325200.0,20.4777,20.4852,20.4329,20.4403,325200.0
2013-05-15 14:00:00,27.35,27.39,27.31,27.36,390000.0,20.4403,20.4702,20.4104,20.4478,390000.0
2013-05-15 14:30:00,27.36,27.39,27.3,27.34,275800.0,20.4478,20.4702,20.403,20.4329,275800.0
2013-05-15 15:00:00,27.34,27.4,27.31,27.36,270800.0,20.4329,20.4777,20.4104,20.4478,270800.0
2013-05-15 15:30:00,27.36,27.45,27.36,27.41,668600.0,20.4478,20.5151,20.4478,20.4852,668600.0
2013-05-16 09:30:00,27.25,27.36,27.19,27.33,264200.0,20.3656,20.4478,20.3208,20.4254,264200.0
2013-05-16 10:00:00,27.32,27.44,27.24,27.36,408600.0,20.4179,20.5076,20.3581,20.4478,408600.0
2013-05-16 10:30:00,27.36,27.39,27.27,27.31,638400.0,20.4478,20.4702,20.3805,20.4104,638400.0
2013-05-16 11:00:00,27.31,27.4,27.31,27.4,197600.0,20.4104,20.4777,20.4104,20.4777,197600.0
2013-05-16 11:30:00,27.39,27.43,27.33,27.34,210400.0,20.4702,20.5001,20.4254,20.4329,210400.0
2013-05-16 12:00:00,27.34,27.39,27.34,27.36,351400.0,20.4329,20.4702,20.4329,20.4478,351400.0
2013-05-16 12:30:00,27.36,27.37,27.3,27.3,296000.0,20.4478,20.4553,20.403,20.403,296000.0
2013-05-16 13:00:00,27.3,27.31,27.25,27.28,327800.0,20.403,20.4104,20.3656,20.388,327800.0
2013-05-16 13:30:00,27.27,27.31,27.24,27.31,359000.0,20.3805,20.4104,20.3581,20.4104,359000.0
2013-05-16 14:00:00,27.31,27.37,27.31,27.35,379200.0,20.4104,20.4553,20.4104,20.4403,379200.0
2013-05-16 14:30:00,27.35,27.35,27.25,27.27,607400.0,20.4403,20.4403,20.3656,20.3805,607400.0
2013-05-16 15:00:00,27.26,27.27,27.15,27.2,548800.0,20.3731,20.3805,20.2909,20.3282,548800.0
2013-05-16 15:30:00,27.19,27.19,27.05,27.16,914600.0,20.3208,20.3208,20.2161,20.2983,914600.0
2013-05-17 09:30:00,27.22,27.4,27.17,27.25,1120200.0,20.3432,20.4777,20.3058,20.3656,1120200.0
2013-05-17 10:00:00,27.25,27.42,27.25,27.36,518600.0,20.3656,20.4926,20.3656,20.4478,518600.0
2013-05-17 10:30:00,27.36,27.42,27.28,27.28,194200.0,20.4478,20.4926,20.388,20.388,194200.0
2013-05-17 11:00:00,27.28,27.34,27.28,27.34,458800.0,20.388,20.4329,20.388,20.4329,458800.0
2013-05-17 11:30:00,27.34,27.43,27.33,27.42,348600.0,20.4329,20.5001,20.4254,20.4926,348600.0
2013-05-17 12:00:00,27.42,27.46,27.37,27.46,425000.0,20.4926,20.5225,20.4553,20.5225,425000.0
2013-05-17 12:30:00,27.46,27.5,27.45,27.49,255000.0,20.5225,20.5524,20.5151,20.545,255000.0
2013-05-17 13:00:00,27.49,27.54,27.48,27.53,359600.0,20.545,20.5823,20.5375,20.5749,359600.0
2013-05-17 13:30:00,27.53,27.56,27.51,27.55,266600.0,20.5749,20.5973,20.5599,20.5898,266600.0
2013-05-17 14:00:00,27.55,27.56,27.49,27.51,470200.0,20.5898,20.5973,20.545,20.5599,470200.0
2013-05-17 14:30:00,27.52,27.59,27.47,27.58,505200.0,20.5674,20.6197,20.53,20.6122,505200.0
2013-05-17 15:00:00,27.58,27.63,27.57,27.62,454400.0,20.6122,20.6496,20.6047,20.6421,454400.0
2013-05-17 15:30:00,27.63,27.65,27.59,27.62,1094400.0,20.6496,20.6645,20.6197,20.6421,1094400.0
2013-05-20 09:30:00,27.39,27.73,27.39,27.62,707200.0,20.5991,20.8548,20.5991,20.7721,707200.0
2013-05-20 10:00:00,27.64,27.81,27.64,27.8,570600.0,20.7871,20.915,20.7871,20.9075,570600.0
2013-05-20 10:30:00,27.8,27.82,27.75,27.8,638600.0,20.9075,20.9225,20.8699,20.9075,638600.0
2013-05-20 11:00:00,27.8,27.89,27.77,27.88,459400.0,20.9075,20.9752,20.8849,20.9676,459400.0
2013-05-20 11:30:00,27.88,27.92,27.84,27.9,469200.0,20.9676,20.9977,20.9376,20.9827,469200.0
2013-05-20 12:00:00,27.91,27.93,27.89,27.9,487400.0,20.9902,21.0052,20.9752,20.9827,487400.0
2013-05-20 12:30:00,27.9,27.95,27.89,27.9,444800.0,20.9827,21.0203,20.9752,20.9827,444800.0
2013-05-20 13:00:00,27.9,27.91,27.81,27.85,335000.0,20.9827,20.9902,20.915,20.9451,335000.0
2013-05-20 13:30:00,27.84,27.85,27.74,27.8,329600.0,20.9376,20.9451,20.8624,20.9075,329600.0
2013-05-20 14:00:00,27.79,27.83,27.72,27.82,325800.0,20.9,20.93,20.8473,20.9225,325800.0
2013-05-20 14:30:00,27.82,27.85,27.78,27.81,297600.0,20.9225,20.9451,20.8924,20.915,297600.0
2013-05-20 15:00:00,27.81,27.89,27.81,27.86,599600.0,20.915,20.9752,20.915,20.9526,599600.0
2013-05-20 15:30:00,27.86,27.89,27.78,27.8,1144800.0,20.9526,20.9752,20.8924,20.9075,1144800.0
2013-05-21 09:30:00,27.78,27.82,27.67,27.75,488400.0,20.8924,20.9225,20.8097,20.8699,488400.0
2013-05-21 10:00:00,27.75,27.75,27.56,27.73,474400.0,20.8699,20.8699,20.727,20.8548,474400.0
2013-05-21 10:30:00,27.73,27.83,27.73,27.81,459600.0,20.8548,20.93,20.8548,20.915,459600.0
2013-05-21 11:00:00,27.81,27.87,27.76,27.85,336800.0,20.915,20.9601,20.8774,20.9451,336800.0
2013-05-21 11:30:00,27.85,28.01,27.85,28.0,477000.0,20.9451,21.0654,20.9451,21.0579,477000.0
2013-05-21 12:00:00,28.0,28.14,27.99,28.13,629800.0,21.0579,21.1632,21.0504,21.1557,629800.0
2013-05-21 12:30:00,28.13,28.14,28.05,28.08,1363400.0,21.1557,21.1632,21.0955,21.1181,1363400.0
2013-05-21 13:00:00,28.08,28.17,28.0,28.0,357400.0,21.1181,21.1857,21.0579,21.0579,357400.0
2013-05-21 13:30:00,28.0,28.02,28.0,28.0,257600.0,21.0579,21.0729,21.0579,21.0579,257600.0
2013-05-21 14:00:00,28.0,28.02,27.95,27.95,523400.0,21.0579,21.0729,21.0203,21.0203,523400.0
2013-05-21 14:30:00,27.94,27.96,27.9,27.93,313200.0,21.0128,21.0278,20.9827,21.0052,313200.0
2013-05-21 15:00:00,27.93,27.97,27.91,27.94,429400.0,21.0052,21.0353,20.9902,21.0128,429400.0
2013-05-21 15:30:00,27.93,27.96,27.89,27.93,693600.0,21.0052,21.0278,20.9752,21.0052,693600.0
2013-05-22 09:30:00,28.01,28.01,27.8,27.86,989800.0,21.0654,21.0654,20.9075,20.9526,989800.0
2013-05-22 10:00:00,27.86,28.21,27.86,28.18,680000.0,20.9526,21.2158,20.9526,21.1933,680000.0
2013-05-22 10:30:00,28.18,28.21,28.03,28.1,1331600.0,21.1933,21.2158,21.0805,21.1331,1331600.0
2013-05-22 11:00:00,28.09,28.28,28.05,28.28,503800.0,21.1256,21.2685,21.0955,21.2685,503800.0
2013-05-22 11:30:00,28.28,28.39,28.22,28.3,359400.0,21.2685,21.3512,21.2233,21.2835,359400.0
2013-05-22 12:00:00,28.3,28.38,28.23,28.26,500600.0,21.2835,21.3437,21.2309,21.2534,500600.0
2013-05-22 12:30:00,28.27,28.29,28.22,28.25,276200.0,21.2609,21.276,21.2233,21.2459,276200.0
2013-05-22 13:00:00,28.25,28.27,28.21,28.24,419000.0,21.2459,21.2609,21.2158,21.2384,419000.0
2013-05-22 13:30:00,28.24,28.24,28.02,28.05,356000.0,21.2384,21.2384,21.0729,21.0955,356000.0
2013-05-22 14:00:00,28.05,28.1,27.76,27.86,466800.0,21.0955,21.1331,20.8774,20.9526,466800.0
2013-05-22 14:30:00,27.86,27.86,27.7,27.8,399000.0,20.9526,20.9526,20.8323,20.9075,399000.0
2013-05-22 15:00:00,27.8,27.8,27.59,27.59,348600.0,20.9075,20.9075,20.7495,20.7495,348600.0
2013-05-22 15:30:00,27.59,27.72,27.56,27.67,849400.0,20.7495,20.8473,20.727,20.8097,849400.0
2013-05-23 09:30:00,27.33,27.53,27.24,27.32,726800.0,20.554,20.7044,20.4863,20.5465,726800.0
2013-05-23 10:00:00,27.32,27.51,27.28,27.43,464400.0,20.5465,20.6894,20.5164,20.6292,464400.0
2013-05-23 10:30:00,27.44,27.45,27.27,27.31,348400.0,20.6367,20.6443,20.5089,20.539,348400.0
2013-05-23 11:00:00,27.31,27.5,27.31,27.41,322000.0,20.539,20.6819,20.539,20.6142,322000.0
2013-05-23 11:30:00,27.42,27.48,27.39,27.45,374400.0,20.6217,20.6668,20.5991,20.6443,374400.0
2013-05-23 12:00:00,27.46,27.56,27.43,27.45,340800.0,20.6518,20.727,20.6292,20.6443,340800.0
2013-05-23 12:30:00,27.43,27.44,27.35,27.43,202000.0,20.6292,20.6367,20.569,20.6292,202000.0
2013-05-23 13:00:00,27.43,27.48,27.35,27.36,321800.0,20.6292,20.6668,20.569,20.5766,321800.0
2013-05-23 13:30:00,27.36,27.49,27.35,27.49,156000.0,20.5766,20.6743,20.569,20.6743,156000.0
2013-05-23 14:00:00,27.49,27.5,27.43,27.46,293600.0,20.6743,20.6819,20.6292,20.6518,293600.0
2013-05-23 14:30:00,27.46,27.58,27.4,27.56,305000.0,20.6518,20.742,20.6067,20.727,305000.0
2013-05-23 15:00:00,27.55,27.62,27.51,27.55,312600.0,20.7195,20.7721,20.6894,20.7195,312600.0
2013-05-23 15:30:00,27.55,27.56,27.47,27.55,737000.0,20.7195,20.727,20.6593,20.7195,737000.0
2013-05-24 09:30:00,27.42,27.49,27.18,27.18,365200.0,20.6217,20.6743,20.4412,20.4412,365200.0
2013-05-24 10:00:00,27.19,27.2,27.01,27.1,414600.0,20.4487,20.4562,20.3133,20.381,414600.0
2013-05-24 10:30:00,27.1,27.21,27.1,27.15,299800.0,20.381,20.4638,20.381,20.4186,299800.0
2013-05-24 11:00:00,27.14,27.2,27.08,27.17,217600.0,20.4111,20.4562,20.366,20.4337,217600.0
2013-05-24 11:30:00,27.16,27.25,27.11,27.24,212200.0,20.4262,20.4938,20.3886,20.4863,212200.0
2013-05-24 12:00:00,27.24,27.25,27.2,27.24,194200.0,20.4863,20.4938,20.4562,20.4863,194200.0
2013-05-24 12:30:00,27.24,27.3,27.17,27.28,167600.0,20.4863,20.5314,20.4337,20.5164,167600.0
2013-05-24 13:00:00,27.28,27.38,27.27,27.38,205800.0,20.5164,20.5916,20.5089,20.5916,205800.0
2013-05-24 13:30:00,27.38,27.38,27.29,27.35,314000.0,20.5916,20.5916,20.5239,20.569,314000.0
2013-05-24 14:00:00,27.35,27.43,27.31,27.43,262200.0,20.569,20.6292,20.539,20.6292,262200.0
2013-05-24 14:30:00,27.43,27.45,27.38,27.42,224000.0,20.6292,20.6443,20.5916,20.6217,224000.0
2013-05-24 15:00:00,27.42,27.48,27.41,27.43,329600.0,20.6217,20.6668,20.6142,20.6292,329600.0
2013-05-24 15:30:00,27.43,27.49,27.38,27.49,669800.0,20.6292,20.6743,20.5916,20.6743,669800.0
2013-05-28 09:30:00,27.82,27.89,27.7,27.78,443600.0,20.9225,20.9752,20.8323,20.8924,443600.0
2013-05-28 10:00:00,27.77,28.06,27.77,27.97,480400.0,20.8849,21.103,20.8849,21.0353,480400.0
2013-05-28 10:30:00,27.97,27.97,27.86,27.89,202000.0,21.0353,21.0353,20.9526,20.9752,202000.0
2013-05-28 11:00:00,27.89,27.91,27.8,27.81,242000.0,20.9752,20.9902,20.9075,20.915,242000.0
2013-05-28 11:30:00,27.8,27.8,27.7,27.71,120600.0,20.9075,20.9075,20.8323,20.8398,120600.0
2013-05-28 12:00:00,27.7,27.75,27.69,27.73,123800.0,20.8323,20.8699,20.8248,20.8548,123800.0
2013-05-28 12:30:00,27.73,27.77,27.7,27.72,144200.0,20.8548,20.8849,20.8323,20.8473,144200.0
2013-05-28 13:00:00,27.72,27.83,27.72,27.79,180400.0,20.8473,20.93,20.8473,20.9,180400.0
2013-05-28 13:30:00,27.79,27.79,27.59,27.63,157200.0,20.9,20.9,20.7495,20.7796,157200.0
2013-05-28 14:00:00,27.63,27.65,27.56,27.62,155200.0,20.7796,20.7947,20.727,20.7721,155200.0
2013-05-28 14:30:00,27.61,27.64,27.55,27.61,159600.0,20.7646,20.7871,20.7195,20.7646,159600.0
2013-05-28 15:00:00,27.61,27.66,27.57,27.58,381600.0,20.7646,20.8022,20.7345,20.742,381600.0
2013-05-28 15:30:00,27.58,27.67,27.55,27.56,909400.0,20.742,20.8097,20.7195,20.727,909400.0
2013-05-29 09:30:00,27.33,27.58,27.27,27.55,342200.0,20.554,20.742,20.5089,20.7195,342200.0
2013-05-29 10:00:00,27.55,27.66,27.54,27.65,335600.0,20.7195,20.8022,20.7119,20.7947,335600.0
2013-05-29 10:30:00,27.65,27.71,27.55,27.57,313400.0,20.7947,20.8398,20.7195,20.7345,313400.0
2013-05-29 11:00:00,27.57,27.67,27.48,27.67,290200.0,20.7345,20.8097,20.6668,20.8097,290200.0
2013-05-29 11:30:00,27.67,27.82,27.66,27.81,299000.0,20.8097,20.9225,20.8022,20.915,299000.0
2013-05-29 12:00:00,27.81,27.83,27.72,27.74,215800.0,20.915,20.93,20.8473,20.8624,215800.0
2013-05-29 12:30:00,27.74,27.75,27.67,27.67,174400.0,20.8624,20.8699,20.8097,20.8097,174400.0
2013-05-29 13:00:00,27.68,27.78,27.67,27.77,179800.0,20.8172,20.8924,20.8097,20.8849,179800.0
2013-05-29 13:30:00,27.78,27.87,27.76,27.84,233800.0,20.8924,20.9601,20.8774,20.9376,233800.0
2013-05-29 14:00:00,27.84,27.93,27.83,27.88,284600.0,20.9376,21.0052,20.93,20.9676,284600.0
2013-05-29 14:30:00,27.88,27.91,27.86,27.86,243200.0,20.9676,20.9902,20.9526,20.9526,243200.0
2013-05-29 15:00:00,27.86,27.97,27.86,27.97,432400.0,20.9526,21.0353,20.9526,21.0353,432400.0
2013-05-29 15:30:00,27.97,27.99,27.83,27.85,1100600.0,21.0353,21.0504,20.93,20.9451,1100600.0
2013-05-30 09:30:00,27.92,28.21,27.88,28.21,299600.0,20.9977,21.2158,20.9676,21.2158,299600.0
2013-05-30 10:00:00,28.21,28.31,28.19,28.25,373200.0,21.2158,21.291,21.2008,21.2459,373200.0
2013-05-30 10:30:00,28.25,28.48,28.25,28.48,417200.0,21.2459,21.4189,21.2459,21.4189,417200.0
2013-05-30 11:00:00,28.47,28.48,28.31,28.38,372200.0,21.4114,21.4189,21.291,21.3437,372200.0
2013-05-30 11:30:00,28.38,28.45,28.36,28.44,235800.0,21.3437,21.3963,21.3286,21.3888,235800.0
2013-05-30 12:00:00,28.44,28.47,28.39,28.41,187000.0,21.3888,21.4114,21.3512,21.3662,187000.0
2013-05-30 12:30:00,28.4,28.47,28.38,28.47,331200.0,21.3587,21.4114,21.3437,21.4114,331200.0
2013-05-30 13:00:00,28.47,28.47,28.36,28.4,179800.0,21.4114,21.4114,21.3286,21.3587,179800.0
2013-05-30 13:30:00,28.4,28.45,28.36,28.41,169200.0,21.3587,21.3963,21.3286,21.3662,169200.0
2013-05-30 14:00:00,28.41,28.45,28.39,28.42,204000.0,21.3662,21.3963,21.3512,21.3738,204000.0
2013-05-30 14:30:00,28.43,28.43,28.36,28.41,235000.0,21.3813,21.3813,21.3286,21.3662,235000.0
2013-05-30 15:00:00,28.4,28.41,28.35,28.36,343200.0,21.3587,21.3662,21.3211,21.3286,343200.0
2013-05-30 15:30:00,28.36,28.38,28.22,28.28,860800.0,21.3286,21.3437,21.2233,21.2685,860800.0
2013-05-31 09:30:00,28.23,28.23,27.95,28.1,248600.0,21.2309,21.2309,21.0203,21.1331,248600.0
2013-05-31 10:00:00,28.1,28.17,27.93,28.07,259600.0,21.1331,21.1857,21.0052,21.1105,259600.0
2013-05-31 10:30:00,28.06,28.25,28.05,28.15,380400.0,21.103,21.2459,21.0955,21.1707,380400.0
2013-05-31 11:00:00,28.15,28.38,28.13,28.34,418600.0,21.1707,21.3437,21.1557,21.3136,418600.0
2013-05-31 11:30:00,28.34,28.45,28.34,28.42,249200.0,21.3136,21.3963,21.3136,21.3738,249200.0
2013-05-31 12:00:00,28.42,28.43,28.37,28.38,207400.0,21.3738,21.3813,21.3362,21.3437,207400.0
2013-05-31 12:30:00,28.37,28.4,28.35,28.35,179000.0,21.3362,21.3587,21.3211,21.3211,179000.0
2013-05-31 13:00:00,28.35,28.35,28.27,28.28,131200.0,21.3211,21.3211,21.2609,21.2685,131200.0
2013-05-31 13:30:00,28.28,28.28,28.15,28.21,191200.0,21.2685,21.2685,21.1707,21.2158,191200.0
2013-05-31 14:00:00,28.21,28.26,28.2,28.24,254200.0,21.2158,21.2534,21.2083,21.2384,254200.0
2013-05-31 14:30:00,28.24,28.24,28.08,28.08,214000.0,21.2384,21.2384,21.1181,21.1181,214000.0
2013-05-31 15:00:00,28.08,28.13,28.06,28.06,300400.0,21.1181,21.1557,21.103,21.103,300400.0
2013-05-31 15:30:00,28.06,28.08,27.85,27.86,988200.0,21.103,21.1181,20.9451,20.9526,988200.0
2013-06-03 09:30:00,27.92,28.0,27.66,27.67,371000.0,20.9977,21.0579,20.8022,20.8097,371000.0
2013-06-03 10:00:00,27.72,27.94,27.59,27.86,640800.0,20.8473,21.0128,20.7495,20.9526,640800.0
2013-06-03 10:30:00,27.85,27.86,27.65,27.68,488800.0,20.9451,20.9526,20.7947,20.8172,488800.0
2013-06-03 11:00:00,27.68,27.73,27.55,27.6,330000.0,20.8172,20.8548,20.7195,20.7571,330000.0
2013-06-03 11:30:00,27.6,27.72,27.57,27.71,228200.0,20.7571,20.8473,20.7345,20.8398,228200.0
2013-06-03 12:00:00,27.71,27.74,27.68,27.72,246200.0,20.8398,20.8624,20.8172,20.8473,246200.0
2013-06-03 12:30:00,27.73,27.8,27.7,27.74,152000.0,20.8548,20.9075,20.8323,20.8624,152000.0
2013-06-03 13:00:00,27.73,27.79,27.71,27.74,114400.0,20.8548,20.9,20.8398,20.8624,114400.0
2013-06-03 13:30:00,27.73,27.86,27.7,27.85,262200.0,20.8548,20.9526,20.8323,20.9451,262200.0
2013-06-03 14:00:00,27.85,28.11,27.83,28.11,544600.0,20.9451,21.1406,20.93,21.1406,544600.0
2013-06-03 14:30:00,28.1,28.2,28.06,28.15,376400.0,21.1331,21.2083,21.103,21.1707,376400.0
2013-06-03 15:00:00,28.15,28.23,28.14,28.21,548600.0,21.1707,21.2309,21.1632,21.2158,548600.0
2013-06-03 15:30:00,28.2,28.22,28.13,28.19,1010400.0,21.2083,21.2233,21.1557,21.2008,1010400.0
2013-06-04 09:30:00,28.25,28.32,28.07,28.15,322200.0,21.2459,21.2986,21.1105,21.1707,322200.0
2013-06-04 10:00:00,28.15,28.32,28.11,28.28,530000.0,21.1707,21.2986,21.1406,21.2685,530000.0
2013-06-04 10:30:00,28.29,28.36,28.11,28.12,353600.0,21.276,21.3286,21.1406,21.1481,353600.0
2013-06-04 11:00:00,28.11,28.22,28.08,28.21,213600.0,21.1406,21.2233,21.1181,21.2158,213600.0
2013-06-04 11:30:00,28.2,28.2,28.11,28.12,178400.0,21.2083,21.2083,21.1406,21.1481,178400.0
2013-06-04 12:00:00,28.12,28.13,27.91,27.98,241400.0,21.1481,21.1557,20.9902,21.0428,241400.0
2013-06-04 12:30:00,27.99,28.09,27.97,28.05,176400.0,21.0504,21.1256,21.0353,21.0955,176400.0
2013-06-04 13:00:00,28.05,28.06,27.89,27.91,202200.0,21.0955,21.103,20.9752,20.9902,202200.0
2013-06-04 13:30:00,27.91,27.91,27.79,27.86,251400.0,20.9902,20.9902,20.9,20.9526,251400.0
2013-06-04 14:00:00,27.86,27.93,27.71,27.93,278000.0,20.9526,21.0052,20.8398,21.0052,278000.0
2013-06-04 14:30:00,27.93,27.98,27.84,27.85,219800.0,21.0052,21.0428,20.9376,20.9451,219800.0
2013-06-04 15:00:00,27.85,27.93,27.81,27.9,312600.0,20.9451,21.0052,20.915,20.9827,312600.0
2013-06-04 15:30:00,27.9,28.08,27.88,27.89,919800.0,20.9827,21.1181,20.9676,20.9752,919800.0
2013-06-05 09:30:00,27.81,27.89,27.68,27.68,239400.0,20.915,20.9752,20.8172,20.8172,239400.0
2013-06-05 10:00:00,27.68,27.86,27.61,27.74,523000.0,20.8172,20.9526,20.7646,20.8624,523000.0
2013-06-05 10:30:00,27.74,27.78,27.62,27.62,470000.0,20.8624,20.8924,20.7721,20.7721,470000.0
2013-06-05 11:00:00,27.62,27.68,27.54,27.63,287000.0,20.7721,20.8172,20.7119,20.7796,287000.0
2013-06-05 11:30:00,27.63,27.73,27.59,27.67,258800.0,20.7796,20.8548,20.7495,20.8097,258800.0
2013-06-05 12:00:00,27.67,27.72,27.6,27.71,283200.0,20.8097,20.8473,20.7571,20.8398,283200.0
2013-06-05 12:30:00,27.71,27.72,27.63,27.63,182200.0,20.8398,20.8473,20.7796,20.7796,182200.0
2013-06-05 13:00:00,27.64,27.8,27.63,27.77,214800.0,20.7871,20.9075,20.7796,20.8849,214800.0
2013-06-05 13:30:00,27.77,27.77,27.65,27.65,197200.0,20.8849,20.8849,20.7947,20.7947,197200.0
2013-06-05 14:00:00,27.66,27.68,27.53,27.55,211200.0,20.8022,20.8172,20.7044,20.7195,211200.0
2013-06-05 14:30:00,27.56,27.65,27.52,27.6,241200.0,20.727,20.7947,20.6969,20.7571,241200.0
2013-06-05 15:00:00,27.6,27.64,27.48,27.62,414800.0,20.7571,20.7871,20.6668,20.7721,414800.0
2013-06-05 15:30:00,27.63,27.74,27.58,27.6,965200.0,20.7796,20.8624,20.742,20.7571,965200.0
2013-06-06 09:30:00,27.65,27.75,27.41,27.75,315600.0,20.7947,20.8699,20.6142,20.8699,315600.0
2013-06-06 10:00:00,27.78,27.84,27.51,27.56,267200.0,20.8924,20.9376,20.6894,20.727,267200.0
2013-06-06 10:30:00,27.56,27.73,27.52,27.72,329400.0,20.727,20.8548,20.6969,20.8473,329400.0
2013-06-06 11:00:00,27.72,27.77,27.67,27.68,210000.0,20.8473,20.8849,20.8097,20.8172,210000.0
2013-06-06 11:30:00,27.67,27.75,27.61,27.66,306800.0,20.8097,20.8699,20.7646,20.8022,306800.0
2013-06-06 12:00:00,27.66,27.71,27.39,27.52,510400.0,20.8022,20.8398,20.5991,20.6969,510400.0
2013-06-06 12:30:00,27.52,27.87,27.52,27.86,884000.0,20.6969,20.9601,20.6969,20.9526,884000.0
2013-06-06 13:00:00,27.86,28.25,27.86,28.07,1294400.0,20.9526,21.2459,20.9526,21.1105,1294400.0
2013-06-06 13:30:00,28.07,28.33,28.07,28.25,518000.0,21.1105,21.3061,21.1105,21.2459,518000.0
2013-06-06 14:00:00,28.24,28.38,28.17,28.29,388000.0,21.2384,21.3437,21.1857,21.276,388000.0
2013-06-06 14:30:00,28.3,28.31,28.14,28.21,209400.0,21.2835,21.291,21.1632,21.2158,209400.0
2013-06-06 15:00:00,28.2,28.25,28.13,28.23,408000.0,21.2083,21.2459,21.1557,21.2309,408000.0
2013-06-06 15:30:00,28.23,28.3,28.18,28.29,966800.0,21.2309,21.2835,21.1933,21.276,966800.0
2013-06-07 09:30:00,28.43,28.59,28.31,28.45,780000.0,21.3813,21.5016,21.291,21.3963,780000.0
2013-06-07 10:00:00,28.45,28.63,28.45,28.53,602400.0,21.3963,21.5317,21.3963,21.4565,602400.0
2013-06-07 10:30:00,28.53,28.6,28.18,28.43,744400.0,21.4565,21.5091,21.1933,21.3813,744400.0
2013-06-07 11:00:00,28.43,28.6,28.43,28.56,504000.0,21.3813,21.5091,21.3813,21.479,504000.0
2013-06-07 11:30:00,28.56,28.58,28.46,28.46,413000.0,21.479,21.4941,21.4038,21.4038,413000.0
2013-06-07 12:00:00,28.46,28.46,28.28,28.35,334400.0,21.4038,21.4038,21.2685,21.3211,334400.0
2013-06-07 12:30:00,28.36,28.36,28.19,28.28,278000.0,21.3286,21.3286,21.2008,21.2685,278000.0
2013-06-07 13:00:00,28.28,28.39,28.25,28.34,240200.0,21.2685,21.3512,21.2459,21.3136,240200.0
2013-06-07 13:30:00,28.34,28.37,28.25,28.26,211000.0,21.3136,21.3362,21.2459,21.2534,211000.0
2013-06-07 14:00:00,28.27,28.29,28.19,28.24,260000.0,21.2609,21.276,21.2008,21.2384,260000.0
2013-06-07 14:30:00,28.24,28.35,28.21,28.32,289800.0,21.2384,21.3211,21.2158,21.2986,289800.0
2013-06-07 15:00:00,28.31,28.37,28.3,28.36,289200.0,21.291,21.3362,21.2835,21.3286,289200.0
2013-06-07 15:30:00,28.36,28.55,28.36,28.51,1557400.0,21.3286,21.4715,21.3286,21.4414,1557400.0
2013-06-10 09:30:00,28.6,28.73,28.52,28.66,529600.0,21.5091,21.6069,21.449,21.5543,529600.0
2013-06-10 10:00:00,28.66,28.67,28.48,28.58,460000.0,21.5543,21.5618,21.4189,21.4941,460000.0
2013-06-10 10:30:00,28.58,28.7,28.55,28.61,329400.0,21.4941,21.5843,21.4715,21.5167,329400.0
2013-06-10 11:00:00,28.61,28.74,28.6,28.66,410600.0,21.5167,21.6144,21.5091,21.5543,410600.0
2013-06-10 11:30:00,28.66,28.67,28.58,28.59,310400.0,21.5543,21.5618,21.4941,21.5016,310400.0
2013-06-10 12:00:00,28.59,28.63,28.57,28.58,202000.0,21.5016,21.5317,21.4866,21.4941,202000.0
2013-06-10 12:30:00,28.58,28.58,28.41,28.43,220600.0,21.4941,21.4941,21.3662,21.3813,220600.0
2013-06-10 13:00:00,28.43,28.46,28.36,28.42,224800.0,21.3813,21.4038,21.3286,21.3738,224800.0
2013-06-10 13:30:00,28.42,28.47,28.36,28.41,227000.0,21.3738,21.4114,21.3286,21.3662,227000.0
2013-06-10 14:00:00,28.41,28.47,28.39,28.46,305400.0,21.3662,21.4114,21.3512,21.4038,305400.0
2013-06-10 14:30:00,28.46,28.5,28.39,28.46,333000.0,21.4038,21.4339,21.3512,21.4038,333000.0
2013-06-10 15:00:00,28.46,28.48,28.44,28.47,394800.0,21.4038,21.4189,21.3888,21.4114,394800.0
2013-06-10 15:30:00,28.47,28.49,28.35,28.39,1062400.0,21.4114,21.4264,21.3211,21.3512,1062400.0
2013-06-11 09:30:00,28.16,28.36,28.13,28.25,986800.0,21.1782,21.3286,21.1557,21.2459,986800.0
2013-06-11 10:00:00,28.25,28.27,28.07,28.08,700600.0,21.2459,21.2609,21.1105,21.1181,700600.0
2013-06-11 10:30:00,28.08,28.22,28.08,28.17,463000.0,21.1181,21.2233,21.1181,21.1857,463000.0
2013-06-11 11:00:00,28.17,28.25,28.08,28.24,537600.0,21.1857,21.2459,21.1181,21.2384,537600.0
2013-06-11 11:30:00,28.25,28.36,28.25,28.29,531800.0,21.2459,21.3286,21.2459,21.276,531800.0
2013-06-11 12:00:00,28.29,28.36,28.28,28.35,316400.0,21.276,21.3286,21.2685,21.3211,316400.0
2013-06-11 12:30:00,28.36,28.41,28.33,28.37,133800.0,21.3286,21.3662,21.3061,21.3362,133800.0
2013-06-11 13:00:00,28.37,28.38,28.3,28.36,310400.0,21.3362,21.3437,21.2835,21.3286,310400.0
2013-06-11 13:30:00,28.35,28.36,28.29,28.31,921200.0,21.3211,21.3286,21.276,21.291,921200.0
2013-06-11 14:00:00,28.31,28.38,28.29,28.35,360400.0,21.291,21.3437,21.276,21.3211,360400.0
2013-06-11 14:30:00,28.35,28.36,28.29,28.35,376200.0,21.3211,21.3286,21.276,21.3211,376200.0
2013-06-11 15:00:00,28.35,28.36,28.3,28.3,303800.0,21.3211,21.3286,21.2835,21.2835,303800.0
2013-06-11 15:30:00,28.3,28.31,28.17,28.21,1094800.0,21.2835,21.291,21.1857,21.2158,1094800.0
2013-06-12 09:30:00,28.41,28.48,28.27,28.36,271400.0,21.3662,21.4189,21.2609,21.3286,271400.0
2013-06-12 10:00:00,28.35,28.35,28.21,28.32,423400.0,21.3211,21.3211,21.2158,21.2986,423400.0
2013-06-12 10:30:00,28.32,28.33,28.1,28.13,283000.0,21.2986,21.3061,21.1331,21.1557,283000.0
2013-06-12 11:00:00,28.13,28.17,28.05,28.07,248000.0,21.1557,21.1857,21.0955,21.1105,248000.0
2013-06-12 11:30:00,28.07,28.14,28.0,28.05,355400.0,21.1105,21.1632,21.0579,21.0955,355400.0
2013-06-12 12:00:00,28.04,28.16,28.03,28.14,335800.0,21.088,21.1782,21.0805,21.1632,335800.0
2013-06-12 12:30:00,28.13,28.2,28.06,28.18,495400.0,21.1557,21.2083,21.103,21.1933,495400.0
2013-06-12 13:00:00,28.18,28.19,28.13,28.16,223400.0,21.1933,21.2008,21.1557,21.1782,223400.0
2013-06-12 13:30:00,28.17,28.21,28.13,28.18,330200.0,21.1857,21.2158,21.1557,21.1933,330200.0
2013-06-12 14:00:00,28.18,28.18,28.02,28.04,245400.0,21.1933,21.1933,21.0729,21.088,245400.0
2013-06-12 14:30:00,28.04,28.13,28.02,28.07,266000.0,21.088,21.1557,21.0729,21.1105,266000.0
2013-06-12 15:00:00,28.07,28.08,28.02,28.07,414800.0,21.1105,21.1181,21.0729,21.1105,414800.0
2013-06-12 15:30:00,28.07,28.1,28.03,28.04,643000.0,21.1105,21.1331,21.0805,21.088,643000.0
2013-06-13 09:30:00,28.05,28.35,28.03,28.35,480600.0,21.0955,21.3211,21.0805,21.3211,480600.0
2013-06-13 10:00:00,28.35,28.41,28.3,28.36,437800.0,21.3211,21.3662,21.2835,21.3286,437800.0
2013-06-13 10:30:00,28.36,28.48,28.36,28.43,269800.0,21.3286,21.4189,21.3286,21.3813,269800.0
2013-06-13 11:00:00,28.43,28.46,28.4,28.41,268200.0,21.3813,21.4038,21.3587,21.3662,268200.0
2013-06-13 11:30:00,28.41,28.45,28.34,28.4,185400.0,21.3662,21.3963,21.3136,21.3587,185400.0
2013-06-13 12:00:00,28.39,28.43,28.36,28.43,169000.0,21.3512,21.3813,21.3286,21.3813,169000.0
2013-06-13 12:30:00,28.43,28.6,28.43,28.58,235600.0,21.3813,21.5091,21.3813,21.4941,235600.0
2013-06-13 13:00:00,28.58,28.61,28.52,28.54,244000.0,21.4941,21.5167,21.449,21.464,244000.0
2013-06-13 13:30:00,28.54,28.55,28.48,28.5,159200.0,21.464,21.4715,21.4189,21.4339,159200.0
2013-06-13 14:00:00,28.5,28.68,28.5,28.65,238200.0,21.4339,21.5693,21.4339,21.5467,238200.0
2013-06-13 14:30:00,28.65,28.7,28.65,28.67,233000.0,21.5467,21.5843,21.5467,21.5618,233000.0
2013-06-13 15:00:00,28.68,28.74,28.67,28.71,254200.0,21.5693,21.6144,21.5618,21.5919,254200.0
2013-06-13 15:30:00,28.72,28.82,28.7,28.73,1535800.0,21.5994,21.6746,21.5843,21.6069,1535800.0
2013-06-14 09:30:00,28.85,29.23,28.77,29.12,856800.0,21.6971,21.9829,21.637,21.9002,856800.0
2013-06-14 10:00:00,29.14,29.19,28.93,28.95,459800.0,21.9152,21.9529,21.7573,21.7724,459800.0
2013-06-14 10:30:00,28.95,28.97,28.83,28.86,472400.0,21.7724,21.7874,21.6821,21.7047,472400.0
2013-06-14 11:00:00,28.85,28.94,28.81,28.93,383200.0,21.6971,21.7648,21.6671,21.7573,383200.0
2013-06-14 11:30:00,28.93,28.94,28.79,28.89,388800.0,21.7573,21.7648,21.652,21.7272,388800.0
2013-06-14 12:00:00,28.88,28.89,28.82,28.83,244800.0,21.7197,21.7272,21.6746,21.6821,244800.0
2013-06-14 12:30:00,28.83,28.89,28.73,28.74,254000.0,21.6821,21.7272,21.6069,21.6144,254000.0
2013-06-14 13:00:00,28.73,28.73,28.58,28.61,243800.0,21.6069,21.6069,21.4941,21.5167,243800.0
2013-06-14 13:30:00,28.61,28.71,28.59,28.65,176000.0,21.5167,21.5919,21.5016,21.5467,176000.0
2013-06-14 14:00:00,28.65,28.83,28.63,28.82,286400.0,21.5467,21.6821,21.5317,21.6746,286400.0
2013-06-14 14:30:00,28.82,28.82,28.68,28.68,244200.0,21.6746,21.6746,21.5693,21.5693,244200.0
2013-06-14 15:00:00,28.68,28.86,28.68,28.79,315400.0,21.5693,21.7047,21.5693,21.652,315400.0
2013-06-14 15:30:00,28.79,28.82,28.69,28.76,723000.0,21.652,21.6746,21.5768,21.6295,723000.0
2013-06-17 09:30:00,28.93,29.03,28.82,28.92,530600.0,21.7573,21.8325,21.6746,21.7498,530600.0
2013-06-17 10:00:00,28.92,28.96,28.83,28.86,381000.0,21.7498,21.7799,21.6821,21.7047,381000.0
2013-06-17 10:30:00,28.86,28.88,28.77,28.83,339600.0,21.7047,21.7197,21.637,21.6821,339600.0
2013-06-17 11:00:00,28.83,28.89,28.78,28.88,259400.0,21.6821,21.7272,21.6445,21.7197,259400.0
2013-06-17 11:30:00,28.88,28.89,28.85,28.86,248600.0,21.7197,21.7272,21.6971,21.7047,248600.0
2013-06-17 12:00:00,28.86,28.86,28.83,28.84,229000.0,21.7047,21.7047,21.6821,21.6896,229000.0
2013-06-17 12:30:00,28.84,28.86,28.76,28.77,292200.0,21.6896,21.7047,21.6295,21.637,292200.0
2013-06-17 13:00:00,28.77,28.9,28.77,28.9,270000.0,21.637,21.7348,21.637,21.7348,270000.0
2013-06-17 13:30:00,28.9,28.97,28.87,28.96,232800.0,21.7348,21.7874,21.7122,21.7799,232800.0
2013-06-17 14:00:00,28.96,28.97,28.8,28.82,382400.0,21.7799,21.7874,21.6595,21.6746,382400.0
2013-06-17 14:30:00,28.82,28.86,28.67,28.7,364800.0,21.6746,21.7047,21.5618,21.5843,364800.0
2013-06-17 15:00:00,28.7,28.81,28.69,28.8,380800.0,21.5843,21.6671,21.5768,21.6595,380800.0
2013-06-17 15:30:00,28.8,28.94,28.75,28.79,1310800.0,21.6595,21.7648,21.6219,21.652,1310800.0
2013-06-18 09:30:00,28.86,28.98,28.8,28.8,390600.0,21.7047,21.7949,21.6595,21.6595,390600.0
2013-06-18 10:00:00,28.8,28.92,28.77,28.92,406800.0,21.6595,21.7498,21.637,21.7498,406800.0
2013-06-18 10:30:00,28.92,28.97,28.85,28.85,295200.0,21.7498,21.7874,21.6971,21.6971,295200.0
2013-06-18 11:00:00,28.85,28.92,28.8,28.92,262400.0,21.6971,21.7498,21.6595,21.7498,262400.0
2013-06-18 11:30:00,28.92,28.98,28.89,28.9,221800.0,21.7498,21.7949,21.7272,21.7348,221800.0
2013-06-18 12:00:00,28.91,28.97,28.88,28.95,169200.0,21.7423,21.7874,21.7197,21.7724,169200.0
2013-06-18 12:30:00,28.94,28.97,28.88,28.96,191400.0,21.7648,21.7874,21.7197,21.7799,191400.0
2013-06-18 13:00:00,28.96,28.97,28.8,28.8,298000.0,21.7799,21.7874,21.6595,21.6595,298000.0
2013-06-18 13:30:00,28.8,28.91,28.75,28.86,312400.0,21.6595,21.7423,21.6219,21.7047,312400.0
2013-06-18 14:00:00,28.86,28.86,28.78,28.8,369000.0,21.7047,21.7047,21.6445,21.6595,369000.0
2013-06-18 14:30:00,28.81,28.84,28.8,28.83,336200.0,21.6671,21.6896,21.6595,21.6821,336200.0
2013-06-18 15:00:00,28.83,28.85,28.75,28.83,432800.0,21.6821,21.6971,21.6219,21.6821,432800.0
2013-06-18 15:30:00,28.83,28.89,28.83,28.88,848400.0,21.6821,21.7272,21.6821,21.7197,848400.0
2013-06-19 09:30:00,28.98,29.11,28.86,29.06,465600.0,21.7949,21.8927,21.7047,21.8551,465600.0
2013-06-19 10:00:00,29.06,29.3,29.01,29.29,400200.0,21.8551,22.0356,21.8175,22.0281,400200.0
2013-06-19 10:30:00,29.28,29.38,29.21,29.23,458200.0,22.0205,22.0957,21.9679,21.9829,458200.0
2013-06-19 11:00:00,29.23,29.32,29.19,29.22,326800.0,21.9829,22.0506,21.9529,21.9754,326800.0
2013-06-19 11:30:00,29.21,29.22,29.13,29.14,258000.0,21.9679,21.9754,21.9077,21.9152,258000.0
2013-06-19 12:00:00,29.14,29.15,29.02,29.05,286800.0,21.9152,21.9228,21.825,21.8476,286800.0
2013-06-19 12:30:00,29.05,29.11,29.04,29.11,146000.0,21.8476,21.8927,21.84,21.8927,146000.0
2013-06-19 13:00:00,29.1,29.16,29.08,29.14,262000.0,21.8852,21.9303,21.8701,21.9152,262000.0
2013-06-19 13:30:00,29.14,29.16,29.11,29.16,220400.0,21.9152,21.9303,21.8927,21.9303,220400.0
2013-06-19 14:00:00,29.16,29.21,28.96,29.19,423600.0,21.9303,21.9679,21.7799,21.9529,423600.0
2013-06-19 14:30:00,29.19,29.25,28.86,28.89,622400.0,21.9529,21.998,21.7047,21.7272,622400.0
2013-06-19 15:00:00,28.9,28.97,28.75,28.89,741800.0,21.7348,21.7874,21.6219,21.7272,741800.0
2013-06-19 15:30:00,28.9,28.91,28.61,28.67,1408200.0,21.7348,21.7423,21.5167,21.5618,1408200.0
2013-06-20 09:30:00,28.39,28.75,28.36,28.61,624800.0,21.3512,21.6219,21.3286,21.5167,624800.0
2013-06-20 10:00:00,28.6,28.74,28.53,28.6,556200.0,21.5091,21.6144,21.4565,21.5091,556200.0
2013-06-20 10:30:00,28.6,28.66,28.46,28.61,305200.0,21.5091,21.5543,21.4038,21.5167,305200.0
2013-06-20 11:00:00,28.61,28.61,28.41,28.54,278200.0,21.5167,21.5167,21.3662,21.464,278200.0
2013-06-20 11:30:00,28.54,28.66,28.48,28.64,180800.0,21.464,21.5543,21.4189,21.5392,180800.0
2013-06-20 12:00:00,28.64,28.68,28.59,28.67,233000.0,21.5392,21.5693,21.5016,21.5618,233000.0
2013-06-20 12:30:00,28.67,28.73,28.64,28.67,144200.0,21.5618,21.6069,21.5392,21.5618,144200.0
2013-06-20 13:00:00,28.67,28.77,28.6,28.64,236200.0,21.5618,21.637,21.5091,21.5392,236200.0
2013-06-20 13:30:00,28.64,28.74,28.61,28.7,231800.0,21.5392,21.6144,21.5167,21.5843,231800.0
2013-06-20 14:00:00,28.7,28.73,28.48,28.49,440800.0,21.5843,21.6069,21.4189,21.4264,440800.0
2013-06-20 14:30:00,28.49,28.57,28.42,28.45,574000.0,21.4264,21.4866,21.3738,21.3963,574000.0
2013-06-20 15:00:00,28.44,28.61,28.43,28.52,432000.0,21.3888,21.5167,21.3813,21.449,432000.0
2013-06-20 15:30:00,28.52,28.59,28.39,28.49,940000.0,21.449,21.5016,21.3512,21.4264,940000.0
2013-06-21 09:30:00,28.79,28.79,28.42,28.43,1539400.0,21.652,21.652,21.3738,21.3813,1539400.0
2013-06-21 10:00:00,28.43,28.54,28.4,28.48,367200.0,21.3813,21.464,21.3587,21.4189,367200.0
2013-06-21 10:30:00,28.48,28.58,28.39,28.55,349800.0,21.4189,21.4941,21.3512,21.4715,349800.0
2013-06-21 11:00:00,28.55,28.55,28.28,28.3,242000.0,21.4715,21.4715,21.2685,21.2835,242000.0
2013-06-21 11:30:00,28.3,28.35,28.22,28.26,326400.0,21.2835,21.3211,21.2233,21.2534,326400.0
2013-06-21 12:00:00,28.27,28.35,28.18,28.24,243400.0,21.2609,21.3211,21.1933,21.2384,243400.0
2013-06-21 12:30:00,28.24,28.4,28.18,28.38,291600.0,21.2384,21.3587,21.1933,21.3437,291600.0
2013-06-21 13:00:00,28.39,28.49,28.29,28.36,277200.0,21.3512,21.4264,21.276,21.3286,277200.0
2013-06-21 13:30:00,28.38,28.43,28.24,28.27,241800.0,21.3437,21.3813,21.2384,21.2609,241800.0
2013-06-21 14:00:00,28.27,28.36,28.21,28.34,302400.0,21.2609,21.3286,21.2158,21.3136,302400.0
2013-06-21 14:30:00,28.34,28.36,28.26,28.35,252400.0,21.3136,21.3286,21.2534,21.3211,252400.0
2013-06-21 15:00:00,28.34,28.45,28.33,28.45,240800.0,21.3136,21.3963,21.3061,21.3963,240800.0
2013-06-21 15:30:00,28.45,28.48,28.31,28.33,1173600.0,21.3963,21.4189,21.291,21.3061,1173600.0
2013-06-24 09:30:00,28.1,28.17,27.84,27.85,498000.0,21.1331,21.1857,20.9376,20.9451,498000.0
2013-06-24 10:00:00,27.85,27.87,27.69,27.75,379000.0,20.9451,20.9601,20.8248,20.8699,379000.0
2013-06-24 10:30:00,27.74,27.88,27.67,27.81,303600.0,20.8624,20.9676,20.8097,20.915,303600.0
2013-06-24 11:00:00,27.8,27.86,27.63,27.63,312600.0,20.9075,20.9526,20.7796,20.7796,312600.0
2013-06-24 11:30:00,27.63,27.79,27.63,27.72,455000.0,20.7796,20.9,20.7796,20.8473,455000.0
2013-06-24 12:00:00,27.72,27.76,27.6,27.68,274000.0,20.8473,20.8774,20.7571,20.8172,274000.0
2013-06-24 12:30:00,27.69,27.83,27.68,27.8,175600.0,20.8248,20.93,20.8172,20.9075,175600.0
2013-06-24 13:00:00,27.8,27.83,27.72,27.8,280600.0,20.9075,20.93,20.8473,20.9075,280600.0
2013-06-24 13:30:00,27.8,27.9,27.77,27.87,259400.0,20.9075,20.9827,20.8849,20.9601,259400.0
2013-06-24 14:00:00,27.88,28.01,27.86,27.98,229800.0,20.9676,21.0654,20.9526,21.0428,229800.0
2013-06-24 14:30:00,27.97,28.09,27.96,28.0,271400.0,21.0353,21.1256,21.0278,21.0579,271400.0
2013-06-24 15:00:00,28.0,28.05,27.89,27.91,391600.0,21.0579,21.0955,20.9752,20.9902,391600.0
2013-06-24 15:30:00,27.91,28.0,27.82,27.83,961000.0,20.9902,21.0579,20.9225,20.93,961000.0
2013-06-25 09:30:00,28.07,28.32,27.92,28.14,453800.0,21.1105,21.2986,20.9977,21.1632,453800.0
2013-06-25 10:00:00,28.12,28.15,27.97,28.07,256200.0,21.1481,21.1707,21.0353,21.1105,256200.0
2013-06-25 10:30:00,28.05,28.22,28.01,28.2,222000.0,21.0955,21.2233,21.0654,21.2083,222000.0
2013-06-25 11:00:00,28.2,28.31,28.18,28.22,236000.0,21.2083,21.291,21.1933,21.2233,236000.0
2013-06-25 11:30:00,28.22,28.33,28.2,28.29,165200.0,21.2233,21.3061,21.2083,21.276,165200.0
2013-06-25 12:00:00,28.28,28.36,28.24,28.35,175400.0,21.2685,21.3286,21.2384,21.3211,175400.0
2013-06-25 12:30:00,28.35,28.42,28.34,28.38,234200.0,21.3211,21.3738,21.3136,21.3437,234200.0
2013-06-25 13:00:00,28.38,28.4,28.29,28.34,171600.0,21.3437,21.3587,21.276,21.3136,171600.0
2013-06-25 13:30:00,28.34,28.45,28.31,28.4,200400.0,21.3136,21.3963,21.291,21.3587,200400.0
2013-06-25 14:00:00,28.4,28.44,28.36,28.41,232800.0,21.3587,21.3888,21.3286,21.3662,232800.0
2013-06-25 14:30:00,28.41,28.48,28.4,28.43,412000.0,21.3662,21.4189,21.3587,21.3813,412000.0
2013-06-25 15:00:00,28.43,28.56,28.41,28.56,278200.0,21.3813,21.479,21.3662,21.479,278200.0
2013-06-25 15:30:00,28.56,28.56,28.39,28.41,853400.0,21.479,21.479,21.3512,21.3662,853400.0
2013-06-26 09:30:00,28.67,28.83,28.6,28.62,341000.0,21.5618,21.6821,21.5091,21.5242,341000.0
2013-06-26 10:00:00,28.62,28.7,28.59,28.59,132200.0,21.5242,21.5843,21.5016,21.5016,132200.0
2013-06-26 10:30:00,28.6,28.62,28.48,28.48,182600.0,21.5091,21.5242,21.4189,21.4189,182600.0
2013-06-26 11:00:00,28.48,28.52,28.44,28.49,162400.0,21.4189,21.449,21.3888,21.4264,162400.0
2013-06-26 11:30:00,28.48,28.5,28.42,28.45,133800.0,21.4189,21.4339,21.3738,21.3963,133800.0
2013-06-26 12:00:00,28.45,28.61,28.44,28.59,163200.0,21.3963,21.5167,21.3888,21.5016,163200.0
2013-06-26 12:30:00,28.59,28.6,28.56,28.59,74000.0,21.5016,21.5091,21.479,21.5016,74000.0
2013-06-26 13:00:00,28.6,28.73,28.59,28.73,149400.0,21.5091,21.6069,21.5016,21.6069,149400.0
2013-06-26 13:30:00,28.73,28.74,28.65,28.68,94600.0,21.6069,21.6144,21.5467,21.5693,94600.0
2013-06-26 14:00:00,28.68,28.71,28.65,28.71,90000.0,21.5693,21.5919,21.5467,21.5919,90000.0
2013-06-26 14:30:00,28.7,28.77,28.66,28.74,145200.0,21.5843,21.637,21.5543,21.6144,145200.0
2013-06-26 15:00:00,28.74,28.79,28.69,28.71,230600.0,21.6144,21.652,21.5768,21.5919,230600.0
2013-06-26 15:30:00,28.71,28.72,28.61,28.63,810800.0,21.5919,21.5994,21.5167,21.5317,810800.0
2013-06-27 09:30:00,28.83,28.9,28.71,28.86,165000.0,21.6821,21.7348,21.5919,21.7047,165000.0
2013-06-27 10:00:00,28.88,29.0,28.81,28.99,253200.0,21.7197,21.81,21.6671,21.8024,253200.0
2013-06-27 10:30:00,28.99,29.08,28.92,29.0,211000.0,21.8024,21.8701,21.7498,21.81,211000.0
2013-06-27 11:00:00,29.0,29.02,28.8,28.86,175600.0,21.81,21.825,21.6595,21.7047,175600.0
2013-06-27 11:30:00,28.86,29.0,28.86,29.0,183600.0,21.7047,21.81,21.7047,21.81,183600.0
2013-06-27 12:00:00,29.0,29.03,28.9,28.92,276800.0,21.81,21.8325,21.7348,21.7498,276800.0
2013-06-27 12:30:00,28.92,29.03,28.89,29.01,125400.0,21.7498,21.8325,21.7272,21.8175,125400.0
2013-06-27 13:00:00,29.0,29.07,28.97,28.99,131600.0,21.81,21.8626,21.7874,21.8024,131600.0
2013-06-27 13:30:00,28.99,29.09,28.98,28.98,103800.0,21.8024,21.8776,21.7949,21.7949,103800.0
2013-06-27 14:00:00,28.98,29.04,28.94,29.04,130600.0,21.7949,21.84,21.7648,21.84,130600.0
2013-06-27 14:30:00,29.04,29.1,29.02,29.09,194000.0,21.84,21.8852,21.825,21.8776,194000.0
2013-06-27 15:00:00,29.09,29.16,29.06,29.16,470800.0,21.8776,21.9303,21.8551,21.9303,470800.0
2013-06-27 15:30:00,29.16,29.16,29.08,29.11,840600.0,21.9303,21.9303,21.8701,21.8927,840600.0
2013-06-28 09:30:00,29.03,29.03,28.74,28.74,350200.0,21.8325,21.8325,21.6144,21.6144,350200.0
2013-06-28 10:00:00,28.75,28.94,28.73,28.94,352800.0,21.6219,21.7648,21.6069,21.7648,352800.0
2013-06-28 10:30:00,28.94,29.07,28.88,29.07,287000.0,21.7648,21.8626,21.7197,21.8626,287000.0
2013-06-28 11:00:00,29.06,29.11,28.98,29.0,332600.0,21.8551,21.8927,21.7949,21.81,332600.0
2013-06-28 11:30:00,28.99,29.05,28.96,29.03,174400.0,21.8024,21.8476,21.7799,21.8325,174400.0
2013-06-28 12:00:00,29.04,29.05,28.93,29.02,173000.0,21.84,21.8476,21.7573,21.825,173000.0
2013-06-28 12:30:00,29.02,29.11,29.0,29.06,143200.0,21.825,21.8927,21.81,21.8551,143200.0
2013-06-28 13:00:00,29.06,29.18,29.04,29.12,318800.0,21.8551,21.9453,21.84,21.9002,318800.0
2013-06-28 13:30:00,29.11,29.16,29.08,29.15,224800.0,21.8927,21.9303,21.8701,21.9228,224800.0
2013-06-28 14:00:00,29.16,29.2,29.13,29.16,231200.0,21.9303,21.9604,21.9077,21.9303,231200.0
2013-06-28 14:30:00,29.16,29.18,29.13,29.18,295000.0,21.9303,21.9453,21.9077,21.9453,295000.0
2013-06-28 15:00:00,29.18,29.21,29.08,29.19,405000.0,21.9453,21.9679,21.8701,21.9529,405000.0
2013-06-28 15:30:00,29.19,29.27,29.06,29.06,1069000.0,21.9529,22.013,21.8551,21.8551,1069000.0
2013-07-01 09:30:00,29.27,29.32,29.05,29.07,360600.0,22.013,22.0506,21.8476,21.8626,360600.0
2013-07-01 10:00:00,29.09,29.11,28.99,29.0,414800.0,21.8776,21.8927,21.8024,21.81,414800.0
2013-07-01 10:30:00,29.0,29.07,28.88,29.06,337200.0,21.81,21.8626,21.7197,21.8551,337200.0
2013-07-01 11:00:00,29.05,29.13,28.97,28.98,385400.0,21.8476,21.9077,21.7874,21.7949,385400.0
2013-07-01 11:30:00,28.99,29.05,28.96,28.97,163600.0,21.8024,21.8476,21.7799,21.7874,163600.0
2013-07-01 12:00:00,28.98,29.0,28.75,28.75,484800.0,21.7949,21.81,21.6219,21.6219,484800.0
2013-07-01 12:30:00,28.75,28.88,28.75,28.86,313600.0,21.6219,21.7197,21.6219,21.7047,313600.0
2013-07-01 13:00:00,28.86,28.88,28.82,28.82,288400.0,21.7047,21.7197,21.6746,21.6746,288400.0
2013-07-01 13:30:00,28.83,28.84,28.74,28.78,293200.0,21.6821,21.6896,21.6144,21.6445,293200.0
2013-07-01 14:00:00,28.77,28.82,28.75,28.81,229800.0,21.637,21.6746,21.6219,21.6671,229800.0
2013-07-01 14:30:00,28.81,28.85,28.76,28.84,238600.0,21.6671,21.6971,21.6295,21.6896,238600.0
2013-07-01 15:00:00,28.84,28.88,28.84,28.84,340400.0,21.6896,21.7197,21.6896,21.6896,340400.0
2013-07-01 15:30:00,28.84,28.88,28.8,28.84,993800.0,21.6896,21.7197,21.6595,21.6896,993800.0
2013-07-02 09:30:00,28.77,28.87,28.59,28.85,376400.0,21.637,21.7122,21.5016,21.6971,376400.0
2013-07-02 10:00:00,28.88,28.93,28.8,28.8,283600.0,21.7197,21.7573,21.6595,21.6595,283600.0
2013-07-02 10:30:00,28.79,28.84,28.7,28.71,298600.0,21.652,21.6896,21.5843,21.5919,298600.0
2013-07-02 11:00:00,28.71,28.76,28.61,28.73,267000.0,21.5919,21.6295,21.5167,21.6069,267000.0
2013-07-02 11:30:00,28.73,28.77,28.68,28.69,176400.0,21.6069,21.637,21.5693,21.5768,176400.0
2013-07-02 12:00:00,28.69,28.73,28.63,28.64,192000.0,21.5768,21.6069,21.5317,21.5392,192000.0
2013-07-02 12:30:00,28.64,28.68,28.61,28.66,174200.0,21.5392,21.5693,21.5167,21.5543,174200.0
2013-07-02 13:00:00,28.66,28.66,28.52,28.54,187600.0,21.5543,21.5543,21.449,21.464,187600.0
2013-07-02 13:30:00,28.54,28.54,28.4,28.41,402600.0,21.464,21.464,21.3587,21.3662,402600.0
2013-07-02 14:00:00,28.41,28.41,28.31,28.35,400800.0,21.3662,21.3662,21.291,21.3211,400800.0
2013-07-02 14:30:00,28.35,28.44,28.32,28.42,289000.0,21.3211,21.3888,21.2986,21.3738,289000.0
2013-07-02 15:00:00,28.43,28.49,28.39,28.39,295200.0,21.3813,21.4264,21.3512,21.3512,295200.0
2013-07-02 15:30:00,28.39,28.4,28.34,28.38,1372600.0,21.3512,21.3587,21.3136,21.3437,1372600.0
2013-07-03 09:30:00,28.23,28.38,28.04,28.24,343800.0,21.2309,21.3437,21.088,21.2384,343800.0
2013-07-03 10:00:00,28.22,28.3,28.11,28.23,253400.0,21.2233,21.2835,21.1406,21.2309,253400.0
2013-07-03 10:30:00,28.23,28.24,28.11,28.18,278400.0,21.2309,21.2384,21.1406,21.1933,278400.0
2013-07-03 11:00:00,28.18,28.34,28.17,28.28,227200.0,21.1933,21.3136,21.1857,21.2685,227200.0
2013-07-03 11:30:00,28.28,28.32,28.2,28.3,312200.0,21.2685,21.2986,21.2083,21.2835,312200.0
2013-07-03 12:00:00,28.31,28.36,28.27,28.3,337000.0,21.291,21.3286,21.2609,21.2835,337000.0
2013-07-03 12:30:00,28.3,28.32,28.22,28.3,526600.0,21.2835,21.2986,21.2233,21.2835,526600.0
2013-07-05 09:30:00,28.5,28.63,28.42,28.43,398200.0,21.4339,21.5317,21.3738,21.3813,398200.0
2013-07-05 10:00:00,28.43,28.46,28.29,28.31,422400.0,21.3813,21.4038,21.276,21.291,422400.0
2013-07-05 10:30:00,28.31,28.43,28.3,28.43,216400.0,21.291,21.3813,21.2835,21.3813,216400.0
2013-07-05 11:00:00,28.43,28.53,28.43,28.5,351600.0,21.3813,21.4565,21.3813,21.4339,351600.0
2013-07-05 11:30:00,28.5,28.53,28.36,28.52,209600.0,21.4339,21.4565,21.3286,21.449,209600.0
2013-07-05 12:00:00,28.52,28.55,28.5,28.51,163200.0,21.449,21.4715,21.4339,21.4414,163200.0
2013-07-05 12:30:00,28.52,28.59,28.51,28.58,124800.0,21.449,21.5016,21.4414,21.4941,124800.0
2013-07-05 13:00:00,28.57,28.58,28.5,28.53,101200.0,21.4866,21.4941,21.4339,21.4565,101200.0
2013-07-05 13:30:00,28.53,28.57,28.5,28.52,88400.0,21.4565,21.4866,21.4339,21.449,88400.0
2013-07-05 14:00:00,28.52,28.55,28.48,28.54,190600.0,21.449,21.4715,21.4189,21.464,190600.0
2013-07-05 14:30:00,28.54,28.6,28.53,28.56,187400.0,21.464,21.5091,21.4565,21.479,187400.0
2013-07-05 15:00:00,28.56,28.59,28.41,28.43,287000.0,21.479,21.5016,21.3662,21.3813,287000.0
2013-07-05 15:30:00,28.43,28.58,28.43,28.57,642600.0,21.3813,21.4941,21.3813,21.4866,642600.0
2013-07-08 09:30:00,28.72,28.89,28.69,28.87,571400.0,21.5994,21.7272,21.5768,21.7122,571400.0
2013-07-08 10:00:00,28.86,28.92,28.8,28.87,244600.0,21.7047,21.7498,21.6595,21.7122,244600.0
2013-07-08 10:30:00,28.87,28.96,28.86,28.95,215600.0,21.7122,21.7799,21.7047,21.7724,215600.0
2013-07-08 11:00:00,28.94,29.0,28.85,28.87,178200.0,21.7648,21.81,21.6971,21.7122,178200.0
2013-07-08 11:30:00,28.87,28.9,28.8,28.84,144400.0,21.7122,21.7348,21.6595,21.6896,144400.0
2013-07-08 12:00:00,28.85,28.86,28.78,28.85,161000.0,21.6971,21.7047,21.6445,21.6971,161000.0
2013-07-08 12:30:00,28.84,28.91,28.83,28.87,124200.0,21.6896,21.7423,21.6821,21.7122,124200.0
2013-07-08 13:00:00,28.87,28.93,28.86,28.93,114400.0,21.7122,21.7573,21.7047,21.7573,114400.0
2013-07-08 13:30:00,28.93,29.02,28.92,29.02,179000.0,21.7573,21.825,21.7498,21.825,179000.0
2013-07-08 14:00:00,29.01,29.04,28.99,29.02,208200.0,21.8175,21.84,21.8024,21.825,208200.0
2013-07-08 14:30:00,29.03,29.13,29.02,29.11,330600.0,21.8325,21.9077,21.825,21.8927,330600.0
2013-07-08 15:00:00,29.11,29.13,29.02,29.02,249400.0,21.8927,21.9077,21.825,21.825,249400.0
2013-07-08 15:30:00,29.02,29.07,28.93,29.01,867200.0,21.825,21.8626,21.7573,21.8175,867200.0
2013-07-09 09:30:00,29.17,29.27,29.13,29.14,351000.0,21.9378,22.013,21.9077,21.9152,351000.0
2013-07-09 10:00:00,29.14,29.14,29.0,29.01,327200.0,21.9152,21.9152,21.81,21.8175,327200.0
2013-07-09 10:30:00,29.01,29.13,29.0,29.1,261200.0,21.8175,21.9077,21.81,21.8852,261200.0
2013-07-09 11:00:00,29.09,29.2,29.09,29.13,222000.0,21.8776,21.9604,21.8776,21.9077,222000.0
2013-07-09 11:30:00,29.13,29.28,29.12,29.28,221400.0,21.9077,22.0205,21.9002,22.0205,221400.0
2013-07-09 12:00:00,29.27,29.27,29.21,29.23,147800.0,22.013,22.013,21.9679,21.9829,147800.0
2013-07-09 12:30:00,29.23,29.34,29.23,29.34,152200.0,21.9829,22.0657,21.9829,22.0657,152200.0
2013-07-09 13:00:00,29.34,29.34,29.32,29.32,113600.0,22.0657,22.0657,22.0506,22.0506,113600.0
2013-07-09 13:30:00,29.32,29.34,29.27,29.32,155600.0,22.0506,22.0657,22.013,22.0506,155600.0
2013-07-09 14:00:00,29.32,29.33,29.28,29.31,149200.0,22.0506,22.0581,22.0205,22.0431,149200.0
2013-07-09 14:30:00,29.31,29.31,29.27,29.28,198200.0,22.0431,22.0431,22.013,22.0205,198200.0
2013-07-09 15:00:00,29.28,29.32,29.27,29.3,259000.0,22.0205,22.0506,22.013,22.0356,259000.0
2013-07-09 15:30:00,29.3,29.31,29.23,29.27,954800.0,22.0356,22.0431,21.9829,22.013,954800.0
2013-07-10 09:30:00,29.19,29.3,29.1,29.18,364200.0,21.9529,22.0356,21.8852,21.9453,364200.0
2013-07-10 10:00:00,29.18,29.25,29.17,29.22,152600.0,21.9453,21.998,21.9378,21.9754,152600.0
2013-07-10 10:30:00,29.22,29.27,29.13,29.23,237400.0,21.9754,22.013,21.9077,21.9829,237400.0
2013-07-10 11:00:00,29.22,29.22,29.15,29.15,117800.0,21.9754,21.9754,21.9228,21.9228,117800.0
2013-07-10 11:30:00,29.15,29.19,29.11,29.12,138800.0,21.9228,21.9529,21.8927,21.9002,138800.0
2013-07-10 12:00:00,29.13,29.21,29.11,29.15,149400.0,21.9077,21.9679,21.8927,21.9228,149400.0
2013-07-10 12:30:00,29.15,29.18,29.13,29.18,117200.0,21.9228,21.9453,21.9077,21.9453,117200.0
2013-07-10 13:00:00,29.18,29.21,29.16,29.17,112000.0,21.9453,21.9679,21.9303,21.9378,112000.0
2013-07-10 13:30:00,29.16,29.16,29.11,29.14,81600.0,21.9303,21.9303,21.8927,21.9152,81600.0
2013-07-10 14:00:00,29.14,29.35,29.11,29.21,293600.0,21.9152,22.0732,21.8927,21.9679,293600.0
2013-07-10 14:30:00,29.21,29.22,29.05,29.14,233800.0,21.9679,21.9754,21.8476,21.9152,233800.0
2013-07-10 15:00:00,29.14,29.24,29.11,29.2,272200.0,21.9152,21.9905,21.8927,21.9604,272200.0
2013-07-10 15:30:00,29.2,29.28,29.17,29.25,603200.0,21.9604,22.0205,21.9378,21.998,603200.0
2013-07-11 09:30:00,29.54,29.61,29.34,29.39,445200.0,22.2161,22.2687,22.0657,22.1033,445200.0
2013-07-11 10:00:00,29.4,29.62,29.36,29.61,306600.0,22.1108,22.2762,22.0807,22.2687,306600.0
2013-07-11 10:30:00,29.61,29.61,29.49,29.61,278200.0,22.2687,22.2687,22.1785,22.2687,278200.0
2013-07-11 11:00:00,29.6,29.68,29.6,29.68,187800.0,22.2612,22.3214,22.2612,22.3214,187800.0
2013-07-11 11:30:00,29.68,29.69,29.54,29.55,178400.0,22.3214,22.3289,22.2161,22.2236,178400.0
2013-07-11 12:00:00,29.55,29.57,29.48,29.56,177800.0,22.2236,22.2386,22.171,22.2311,177800.0
2013-07-11 12:30:00,29.56,29.56,29.5,29.53,144400.0,22.2311,22.2311,22.186,22.2086,144400.0
2013-07-11 13:00:00,29.53,29.55,29.52,29.54,113400.0,22.2086,22.2236,22.201,22.2161,113400.0
2013-07-11 13:30:00,29.54,29.58,29.5,29.57,128800.0,22.2161,22.2462,22.186,22.2386,128800.0
2013-07-11 14:00:00,29.56,29.61,29.54,29.6,170200.0,22.2311,22.2687,22.2161,22.2612,170200.0
2013-07-11 14:30:00,29.61,29.68,29.6,29.6,178600.0,22.2687,22.3214,22.2612,22.2612,178600.0
2013-07-11 15:00:00,29.6,29.68,29.59,29.66,258400.0,22.2612,22.3214,22.2537,22.3063,258400.0
2013-07-11 15:30:00,29.66,29.68,29.6,29.63,773800.0,22.3063,22.3214,22.2612,22.2838,773800.0
2013-07-12 09:30:00,29.66,29.68,29.45,29.51,244000.0,22.3063,22.3214,22.1484,22.1935,244000.0
2013-07-12 10:00:00,29.52,29.6,29.48,29.53,166800.0,22.201,22.2612,22.171,22.2086,166800.0
2013-07-12 10:30:00,29.54,29.57,29.48,29.49,253000.0,22.2161,22.2386,22.171,22.1785,253000.0
2013-07-12 11:00:00,29.5,29.54,29.43,29.46,196200.0,22.186,22.2161,22.1333,22.1559,196200.0
2013-07-12 11:30:00,29.46,29.5,29.42,29.43,115000.0,22.1559,22.186,22.1258,22.1333,115000.0
2013-07-12 12:00:00,29.43,29.47,29.39,29.4,133200.0,22.1333,22.1634,22.1033,22.1108,133200.0
2013-07-12 12:30:00,29.39,29.4,29.35,29.36,165400.0,22.1033,22.1108,22.0732,22.0807,165400.0
2013-07-12 13:00:00,29.36,29.36,29.21,29.34,388000.0,22.0807,22.0807,21.9679,22.0657,388000.0
2013-07-12 13:30:00,29.34,29.4,29.31,29.38,209800.0,22.0657,22.1108,22.0431,22.0957,209800.0
2013-07-12 14:00:00,29.38,29.45,29.35,29.45,214800.0,22.0957,22.1484,22.0732,22.1484,214800.0
2013-07-12 14:30:00,29.44,29.5,29.43,29.5,189200.0,22.1409,22.186,22.1333,22.186,189200.0
2013-07-12 15:00:00,29.5,29.54,29.48,29.52,174600.0,22.186,22.2161,22.171,22.201,174600.0
2013-07-12 15:30:00,29.52,29.6,29.5,29.57,771200.0,22.201,22.2612,22.186,22.2386,771200.0
2013-07-15 09:30:00,29.53,29.57,29.4,29.43,215800.0,22.2086,22.2386,22.1108,22.1333,215800.0
2013-07-15 10:00:00,29.43,29.5,29.42,29.46,192200.0,22.1333,22.186,22.1258,22.1559,192200.0
2013-07-15 10:30:00,29.45,29.46,29.31,29.32,370400.0,22.1484,22.1559,22.0431,22.0506,370400.0
2013-07-15 11:00:00,29.31,29.34,29.26,29.34,337800.0,22.0431,22.0657,22.0055,22.0657,337800.0
2013-07-15 11:30:00,29.35,29.45,29.3,29.43,242000.0,22.0732,22.1484,22.0356,22.1333,242000.0
2013-07-15 12:00:00,29.43,29.48,29.43,29.43,196400.0,22.1333,22.171,22.1333,22.1333,196400.0
2013-07-15 12:30:00,29.43,29.44,29.39,29.41,285800.0,22.1333,22.1409,22.1033,22.1183,285800.0
2013-07-15 13:00:00,29.41,29.46,29.4,29.44,143000.0,22.1183,22.1559,22.1108,22.1409,143000.0
2013-07-15 13:30:00,29.43,29.47,29.42,29.44,143800.0,22.1333,22.1634,22.1258,22.1409,143800.0
2013-07-15 14:00:00,29.43,29.48,29.43,29.48,190200.0,22.1333,22.171,22.1333,22.171,190200.0
2013-07-15 14:30:00,29.47,29.48,29.45,29.46,209200.0,22.1634,22.171,22.1484,22.1559,209200.0
2013-07-15 15:00:00,29.47,29.48,29.43,29.43,280600.0,22.1634,22.171,22.1333,22.1333,280600.0
2013-07-15 15:30:00,29.43,29.45,29.41,29.45,917000.0,22.1333,22.1484,22.1183,22.1484,917000.0
2013-07-16 09:30:00,29.47,29.61,29.46,29.61,274000.0,22.1634,22.2687,22.1559,22.2687,274000.0
2013-07-16 10:00:00,29.61,29.67,29.52,29.52,207400.0,22.2687,22.3138,22.201,22.201,207400.0
2013-07-16 10:30:00,29.52,29.59,29.5,29.52,232400.0,22.201,22.2537,22.186,22.201,232400.0
2013-07-16 11:00:00,29.52,29.59,29.52,29.56,234200.0,22.201,22.2537,22.201,22.2311,234200.0
2013-07-16 11:30:00,29.56,29.59,29.53,29.54,233000.0,22.2311,22.2537,22.2086,22.2161,233000.0
2013-07-16 12:00:00,29.54,29.58,29.5,29.52,164000.0,22.2161,22.2462,22.186,22.201,164000.0
2013-07-16 12:30:00,29.52,29.56,29.5,29.54,133600.0,22.201,22.2311,22.186,22.2161,133600.0
2013-07-16 13:00:00,29.54,29.57,29.5,29.56,161600.0,22.2161,22.2386,22.186,22.2311,161600.0
2013-07-16 13:30:00,29.56,29.57,29.5,29.55,231600.0,22.2311,22.2386,22.186,22.2236,231600.0
2013-07-16 14:00:00,29.55,29.65,29.55,29.65,261800.0,22.2236,22.2988,22.2236,22.2988,261800.0
2013-07-16 14:30:00,29.65,29.66,29.6,29.63,268400.0,22.2988,22.3063,22.2612,22.2838,268400.0
2013-07-16 15:00:00,29.63,29.63,29.5,29.54,333000.0,22.2838,22.2838,22.186,22.2161,333000.0
2013-07-16 15:30:00,29.54,29.59,29.51,29.59,737200.0,22.2161,22.2537,22.1935,22.2537,737200.0
2013-07-17 09:30:00,29.66,29.79,29.52,29.56,312600.0,22.3063,22.4041,22.201,22.2311,312600.0
2013-07-17 10:00:00,29.56,29.66,29.51,29.64,140000.0,22.2311,22.3063,22.1935,22.2913,140000.0
2013-07-17 10:30:00,29.65,29.7,29.56,29.65,122400.0,22.2988,22.3364,22.2311,22.2988,122400.0
2013-07-17 11:00:00,29.65,29.71,29.61,29.69,218400.0,22.2988,22.3439,22.2687,22.3289,218400.0
2013-07-17 11:30:00,29.69,29.7,29.58,29.58,110400.0,22.3289,22.3364,22.2462,22.2462,110400.0
2013-07-17 12:00:00,29.59,29.64,29.56,29.6,84600.0,22.2537,22.2913,22.2311,22.2612,84600.0
2013-07-17 12:30:00,29.6,29.64,29.6,29.63,104400.0,22.2612,22.2913,22.2612,22.2838,104400.0
2013-07-17 13:00:00,29.63,29.64,29.58,29.58,79200.0,22.2838,22.2913,22.2462,22.2462,79200.0
2013-07-17 13:30:00,29.59,29.63,29.55,29.59,137400.0,22.2537,22.2838,22.2236,22.2537,137400.0
2013-07-17 14:00:00,29.58,29.6,29.53,29.58,132200.0,22.2462,22.2612,22.2086,22.2462,132200.0
2013-07-17 14:30:00,29.58,29.59,29.5,29.53,137200.0,22.2462,22.2537,22.186,22.2086,137200.0
2013-07-17 15:00:00,29.53,29.54,29.48,29.52,168200.0,22.2086,22.2161,22.171,22.201,168200.0
2013-07-17 15:30:00,29.52,29.55,29.47,29.52,489800.0,22.201,22.2236,22.1634,22.201,489800.0
2013-07-18 09:30:00,29.68,29.73,29.6,29.66,258200.0,22.3214,22.359,22.2612,22.3063,258200.0
2013-07-18 10:00:00,29.66,29.82,29.62,29.79,158600.0,22.3063,22.4267,22.2762,22.4041,158600.0
2013-07-18 10:30:00,29.8,29.81,29.75,29.78,193800.0,22.4116,22.4191,22.374,22.3966,193800.0
2013-07-18 11:00:00,29.78,29.78,29.67,29.67,120600.0,22.3966,22.3966,22.3138,22.3138,120600.0
2013-07-18 11:30:00,29.67,29.71,29.63,29.66,135600.0,22.3138,22.3439,22.2838,22.3063,135600.0
2013-07-18 12:00:00,29.65,29.7,29.59,29.59,343400.0,22.2988,22.3364,22.2537,22.2537,343400.0
2013-07-18 12:30:00,29.59,29.66,29.57,29.58,211000.0,22.2537,22.3063,22.2386,22.2462,211000.0
2013-07-18 13:00:00,29.58,29.61,29.55,29.59,223400.0,22.2462,22.2687,22.2236,22.2537,223400.0
2013-07-18 13:30:00,29.59,29.61,29.57,29.58,166800.0,22.2537,22.2687,22.2386,22.2462,166800.0
2013-07-18 14:00:00,29.58,29.6,29.54,29.59,315000.0,22.2462,22.2612,22.2161,22.2537,315000.0
2013-07-18 14:30:00,29.6,29.67,29.59,29.66,305600.0,22.2612,22.3138,22.2537,22.3063,305600.0
2013-07-18 15:00:00,29.66,29.66,29.61,29.64,282200.0,22.3063,22.3063,22.2687,22.2913,282200.0
2013-07-18 15:30:00,29.63,29.67,29.59,29.66,804800.0,22.2838,22.3138,22.2537,22.3063,804800.0
2013-07-19 09:30:00,29.72,29.74,29.34,29.51,819200.0,22.3514,22.3665,22.0657,22.1935,819200.0
2013-07-19 10:00:00,29.52,29.6,29.5,29.6,165600.0,22.201,22.2612,22.186,22.2612,165600.0
2013-07-19 10:30:00,29.6,29.68,29.58,29.68,135400.0,22.2612,22.3214,22.2462,22.3214,135400.0
2013-07-19 11:00:00,29.68,29.73,29.64,29.66,249200.0,22.3214,22.359,22.2913,22.3063,249200.0
2013-07-19 11:30:00,29.66,29.67,29.59,29.62,200000.0,22.3063,22.3138,22.2537,22.2762,200000.0
2013-07-19 12:00:00,29.63,29.65,29.59,29.59,122000.0,22.2838,22.2988,22.2537,22.2537,122000.0
2013-07-19 12:30:00,29.59,29.6,29.5,29.53,229400.0,22.2537,22.2612,22.186,22.2086,229400.0
2013-07-19 13:00:00,29.53,29.59,29.5,29.59,354000.0,22.2086,22.2537,22.186,22.2537,354000.0
2013-07-19 13:30:00,29.6,29.64,29.59,29.61,210000.0,22.2612,22.2913,22.2537,22.2687,210000.0
2013-07-19 14:00:00,29.61,29.71,29.6,29.64,227400.0,22.2687,22.3439,22.2612,22.2913,227400.0
2013-07-19 14:30:00,29.64,29.64,29.56,29.56,269800.0,22.2913,22.2913,22.2311,22.2311,269800.0
2013-07-19 15:00:00,29.56,29.68,29.55,29.68,421200.0,22.2311,22.3214,22.2236,22.3214,421200.0
2013-07-19 15:30:00,29.67,29.75,29.65,29.69,1296200.0,22.3138,22.374,22.2988,22.3289,1296200.0
2013-07-22 09:30:00,29.71,29.86,29.64,29.82,299600.0,22.3439,22.4567,22.2913,22.4267,299600.0
2013-07-22 10:00:00,29.82,29.82,29.7,29.77,148000.0,22.4267,22.4267,22.3364,22.3891,148000.0
2013-07-22 10:30:00,29.78,29.88,29.7,29.87,157400.0,22.3966,22.4718,22.3364,22.4643,157400.0
2013-07-22 11:00:00,29.87,30.0,29.86,29.99,235000.0,22.4643,22.562,22.4567,22.5545,235000.0
2013-07-22 11:30:00,29.99,30.06,29.93,29.99,309400.0,22.5545,22.6072,22.5094,22.5545,309400.0
2013-07-22 12:00:00,29.99,30.08,29.96,29.98,191000.0,22.5545,22.6222,22.5319,22.547,191000.0
2013-07-22 12:30:00,29.99,30.08,29.95,30.06,143600.0,22.5545,22.6222,22.5244,22.6072,143600.0
2013-07-22 13:00:00,30.06,30.07,29.98,30.01,167400.0,22.6072,22.6147,22.547,22.5695,167400.0
2013-07-22 13:30:00,30.01,30.03,29.97,30.0,159800.0,22.5695,22.5846,22.5395,22.562,159800.0
2013-07-22 14:00:00,30.0,30.08,30.0,30.04,207600.0,22.562,22.6222,22.562,22.5921,207600.0
2013-07-22 14:30:00,30.04,30.15,30.03,30.15,230600.0,22.5921,22.6748,22.5846,22.6748,230600.0
2013-07-22 15:00:00,30.14,30.17,30.09,30.11,276600.0,22.6673,22.6899,22.6297,22.6448,276600.0
2013-07-22 15:30:00,30.11,30.11,30.03,30.09,661600.0,22.6448,22.6448,22.5846,22.6297,661600.0
2013-07-23 09:30:00,30.18,30.25,30.1,30.16,733800.0,22.6974,22.75,22.6372,22.6824,733800.0
2013-07-23 10:00:00,30.16,30.17,29.97,29.99,448400.0,22.6824,22.6899,22.5395,22.5545,448400.0
2013-07-23 10:30:00,29.98,30.05,29.93,29.96,326000.0,22.547,22.5996,22.5094,22.5319,326000.0
2013-07-23 11:00:00,29.96,30.06,29.93,30.04,200400.0,22.5319,22.6072,22.5094,22.5921,200400.0
2013-07-23 11:30:00,30.03,30.08,29.99,30.03,155800.0,22.5846,22.6222,22.5545,22.5846,155800.0
2013-07-23 12:00:00,30.02,30.04,29.94,30.04,164800.0,22.5771,22.5921,22.5169,22.5921,164800.0
2013-07-23 12:30:00,30.04,30.04,29.99,30.01,98600.0,22.5921,22.5921,22.5545,22.5695,98600.0
2013-07-23 13:00:00,30.0,30.08,30.0,30.06,134200.0,22.562,22.6222,22.562,22.6072,134200.0
2013-07-23 13:30:00,30.06,30.07,30.01,30.02,121800.0,22.6072,22.6147,22.5695,22.5771,121800.0
2013-07-23 14:00:00,30.02,30.06,30.0,30.0,212200.0,22.5771,22.6072,22.562,22.562,212200.0
2013-07-23 14:30:00,30.0,30.02,29.97,29.97,214600.0,22.562,22.5771,22.5395,22.5395,214600.0
2013-07-23 15:00:00,29.98,30.0,29.91,29.92,275800.0,22.547,22.562,22.4943,22.5019,275800.0
2013-07-23 15:30:00,29.92,29.93,29.79,29.86,1094200.0,22.5019,22.5094,22.4041,22.4567,1094200.0
2013-07-24 09:30:00,29.99,30.04,29.73,29.74,403600.0,22.5545,22.5921,22.359,22.3665,403600.0
2013-07-24 10:00:00,29.75,29.77,29.59,29.6,268000.0,22.374,22.3891,22.2537,22.2612,268000.0
2013-07-24 10:30:00,29.6,29.62,29.51,29.52,259200.0,22.2612,22.2762,22.1935,22.201,259200.0
2013-07-24 11:00:00,29.52,29.55,29.45,29.49,286400.0,22.201,22.2236,22.1484,22.1785,286400.0
2013-07-24 11:30:00,29.49,29.68,29.49,29.6,493200.0,22.1785,22.3214,22.1785,22.2612,493200.0
2013-07-24 12:00:00,29.59,29.81,29.59,29.81,878000.0,22.2537,22.4191,22.2537,22.4191,878000.0
2013-07-24 12:30:00,29.81,29.96,29.77,29.94,634600.0,22.4191,22.5319,22.3891,22.5169,634600.0
2013-07-24 13:00:00,29.95,30.1,29.94,30.1,670000.0,22.5244,22.6372,22.5169,22.6372,670000.0
2013-07-24 13:30:00,30.1,30.17,30.05,30.17,389400.0,22.6372,22.6899,22.5996,22.6899,389400.0
2013-07-24 14:00:00,30.16,30.58,30.16,30.5,917600.0,22.6824,22.9982,22.6824,22.9381,917600.0
2013-07-24 14:30:00,30.5,30.65,30.35,30.59,1184400.0,22.9381,23.0509,22.8252,23.0057,1184400.0
2013-07-24 15:00:00,30.59,30.6,30.45,30.56,823400.0,23.0057,23.0133,22.9005,22.9832,823400.0
2013-07-24 15:30:00,30.56,30.56,30.43,30.45,1341000.0,22.9832,22.9832,22.8854,22.9005,1341000.0
2013-07-25 09:30:00,30.34,30.35,30.06,30.18,617000.0,22.8177,22.8252,22.6072,22.6974,617000.0
2013-07-25 10:00:00,30.19,30.29,30.13,30.17,251200.0,22.7049,22.7801,22.6598,22.6899,251200.0
2013-07-25 10:30:00,30.17,30.17,30.06,30.1,256200.0,22.6899,22.6899,22.6072,22.6372,256200.0
2013-07-25 11:00:00,30.1,30.1,29.92,29.95,327200.0,22.6372,22.6372,22.5019,22.5244,327200.0
2013-07-25 11:30:00,29.95,29.97,29.89,29.93,284000.0,22.5244,22.5395,22.4793,22.5094,284000.0
2013-07-25 12:00:00,29.93,29.93,29.88,29.92,287000.0,22.5094,22.5094,22.4718,22.5019,287000.0
2013-07-25 12:30:00,29.92,30.0,29.91,29.97,187600.0,22.5019,22.562,22.4943,22.5395,187600.0
2013-07-25 13:00:00,29.97,30.02,29.97,30.02,139800.0,22.5395,22.5771,22.5395,22.5771,139800.0
2013-07-25 13:30:00,30.02,30.06,30.0,30.03,200000.0,22.5771,22.6072,22.562,22.5846,200000.0
2013-07-25 14:00:00,30.03,30.11,30.0,30.01,301200.0,22.5846,22.6448,22.562,22.5695,301200.0
2013-07-25 14:30:00,30.01,30.06,29.99,30.0,246800.0,22.5695,22.6072,22.5545,22.562,246800.0
2013-07-25 15:00:00,30.0,30.2,29.99,30.18,425000.0,22.562,22.7124,22.5545,22.6974,425000.0
2013-07-25 15:30:00,30.18,30.25,30.15,30.23,993800.0,22.6974,22.75,22.6748,22.735,993800.0
2013-07-26 09:30:00,30.04,30.2,29.86,30.09,517000.0,22.5921,22.7124,22.4567,22.6297,517000.0
2013-07-26 10:00:00,30.1,30.2,30.08,30.17,164000.0,22.6372,22.7124,22.6222,22.6899,164000.0
2013-07-26 10:30:00,30.17,30.21,30.08,30.09,142800.0,22.6899,22.72,22.6222,22.6297,142800.0
2013-07-26 11:00:00,30.09,30.27,30.02,30.27,224600.0,22.6297,22.7651,22.5771,22.7651,224600.0
2013-07-26 11:30:00,30.27,30.28,30.18,30.22,173600.0,22.7651,22.7726,22.6974,22.7275,173600.0
2013-07-26 12:00:00,30.22,30.31,30.21,30.3,159800.0,22.7275,22.7952,22.72,22.7876,159800.0
2013-07-26 12:30:00,30.3,30.32,30.25,30.28,145800.0,22.7876,22.8027,22.75,22.7726,145800.0
2013-07-26 13:00:00,30.28,30.35,30.25,30.33,132200.0,22.7726,22.8252,22.75,22.8102,132200.0
2013-07-26 13:30:00,30.33,30.47,30.33,30.47,274400.0,22.8102,22.9155,22.8102,22.9155,274400.0
2013-07-26 14:00:00,30.46,30.49,30.4,30.45,242000.0,22.908,22.9305,22.8629,22.9005,242000.0
2013-07-26 14:30:00,30.45,30.52,30.42,30.46,239400.0,22.9005,22.9531,22.8779,22.908,239400.0
2013-07-26 15:00:00,30.47,30.54,30.45,30.51,290600.0,22.9155,22.9681,22.9005,22.9456,290600.0
2013-07-26 15:30:00,30.5,30.56,30.48,30.54,850200.0,22.9381,22.9832,22.923,22.9681,850200.0
2013-07-29 09:30:00,30.54,30.67,30.31,30.66,389600.0,22.9681,23.0659,22.7952,23.0584,389600.0
2013-07-29 10:00:00,30.66,30.68,30.52,30.61,347200.0,23.0584,23.0734,22.9531,23.0208,347200.0
2013-07-29 10:30:00,30.6,30.61,30.36,30.41,143800.0,23.0133,23.0208,22.8328,22.8704,143800.0
2013-07-29 11:00:00,30.42,30.42,30.3,30.32,165000.0,22.8779,22.8779,22.7876,22.8027,165000.0
2013-07-29 11:30:00,30.32,30.38,30.3,30.34,96400.0,22.8027,22.8478,22.7876,22.8177,96400.0
2013-07-29 12:00:00,30.34,30.39,30.33,30.38,107400.0,22.8177,22.8553,22.8102,22.8478,107400.0
2013-07-29 12:30:00,30.37,30.4,30.31,30.35,108000.0,22.8403,22.8629,22.7952,22.8252,108000.0
2013-07-29 13:00:00,30.35,30.4,30.31,30.38,121400.0,22.8252,22.8629,22.7952,22.8478,121400.0
2013-07-29 13:30:00,30.38,30.44,30.34,30.41,123600.0,22.8478,22.8929,22.8177,22.8704,123600.0
2013-07-29 14:00:00,30.41,30.53,30.41,30.53,179000.0,22.8704,22.9606,22.8704,22.9606,179000.0
2013-07-29 14:30:00,30.53,30.56,30.47,30.47,201400.0,22.9606,22.9832,22.9155,22.9155,201400.0
2013-07-29 15:00:00,30.47,30.5,30.43,30.5,211200.0,22.9155,22.9381,22.8854,22.9381,211200.0
2013-07-29 15:30:00,30.5,30.53,30.46,30.51,413200.0,22.9381,22.9606,22.908,22.9456,413200.0
2013-07-30 09:30:00,30.6,30.73,30.54,30.72,241200.0,23.0133,23.111,22.9681,23.1035,241200.0
2013-07-30 10:00:00,30.72,30.74,30.57,30.58,242000.0,23.1035,23.1186,22.9907,22.9982,242000.0
2013-07-30 10:30:00,30.57,30.64,30.53,30.57,196000.0,22.9907,23.0433,22.9606,22.9907,196000.0
2013-07-30 11:00:00,30.57,30.59,30.52,30.57,261600.0,22.9907,23.0057,22.9531,22.9907,261600.0
2013-07-30 11:30:00,30.57,30.57,30.46,30.52,187000.0,22.9907,22.9907,22.908,22.9531,187000.0
2013-07-30 12:00:00,30.52,30.56,30.43,30.47,190600.0,22.9531,22.9832,22.8854,22.9155,190600.0
2013-07-30 12:30:00,30.48,30.55,30.46,30.52,152200.0,22.923,22.9757,22.908,22.9531,152200.0
2013-07-30 13:00:00,30.52,30.55,30.44,30.46,163200.0,22.9531,22.9757,22.8929,22.908,163200.0
2013-07-30 13:30:00,30.45,30.48,30.38,30.47,173600.0,22.9005,22.923,22.8478,22.9155,173600.0
2013-07-30 14:00:00,30.47,30.49,30.43,30.49,180000.0,22.9155,22.9305,22.8854,22.9305,180000.0
2013-07-30 14:30:00,30.49,30.5,30.42,30.45,237400.0,22.9305,22.9381,22.8779,22.9005,237400.0
2013-07-30 15:00:00,30.44,30.55,30.43,30.5,311800.0,22.8929,22.9757,22.8854,22.9381,311800.0
2013-07-30 15:30:00,30.5,30.5,30.42,30.43,788600.0,22.9381,22.9381,22.8779,22.8854,788600.0
2013-07-31 09:30:00,30.4,30.42,30.01,30.11,1026600.0,22.8629,22.8779,22.5695,22.6448,1026600.0
2013-07-31 10:00:00,30.12,30.5,30.11,30.48,424200.0,22.6523,22.9381,22.6448,22.923,424200.0
2013-07-31 10:30:00,30.48,30.93,30.46,30.89,648200.0,22.923,23.2614,22.908,23.2314,648200.0
2013-07-31 11:00:00,30.9,30.93,30.86,30.9,446000.0,23.2389,23.2614,23.2088,23.2389,446000.0
2013-07-31 11:30:00,30.9,31.09,30.89,31.05,451000.0,23.2389,23.3818,23.2314,23.3517,451000.0
2013-07-31 12:00:00,31.05,31.15,31.02,31.15,336800.0,23.3517,23.4269,23.3291,23.4269,336800.0
2013-07-31 12:30:00,31.15,31.16,30.96,30.99,313400.0,23.4269,23.4344,23.284,23.3066,313400.0
2013-07-31 13:00:00,30.99,31.02,30.94,31.0,233400.0,23.3066,23.3291,23.269,23.3141,233400.0
2013-07-31 13:30:00,31.0,31.18,31.0,31.16,216400.0,23.3141,23.4495,23.3141,23.4344,216400.0
2013-07-31 14:00:00,31.16,31.28,31.1,31.11,387200.0,23.4344,23.5247,23.3893,23.3968,387200.0
2013-07-31 14:30:00,31.12,31.2,31.1,31.13,307600.0,23.4043,23.4645,23.3893,23.4119,307600.0
2013-07-31 15:00:00,31.14,31.14,30.97,31.02,412400.0,23.4194,23.4194,23.2915,23.3291,412400.0
2013-07-31 15:30:00,31.02,31.03,30.8,30.84,1305200.0,23.3291,23.3367,23.1637,23.1938,1305200.0
2013-08-01 09:30:00,31.2,31.42,31.11,31.34,459600.0,23.4645,23.63,23.3968,23.5698,459600.0
2013-08-01 10:00:00,31.34,31.55,31.34,31.5,591400.0,23.5698,23.7277,23.5698,23.6901,591400.0
2013-08-01 10:30:00,31.49,31.57,31.37,31.45,505200.0,23.6826,23.7428,23.5924,23.6525,505200.0
2013-08-01 11:00:00,31.45,31.48,31.36,31.43,276400.0,23.6525,23.6751,23.5848,23.6375,276400.0
2013-08-01 11:30:00,31.42,31.43,31.33,31.35,275400.0,23.63,23.6375,23.5623,23.5773,275400.0
2013-08-01 12:00:00,31.36,31.43,31.36,31.4,222200.0,23.5848,23.6375,23.5848,23.6149,222200.0
2013-08-01 12:30:00,31.4,31.44,31.39,31.43,206800.0,23.6149,23.645,23.6074,23.6375,206800.0
2013-08-01 13:00:00,31.43,31.54,31.42,31.54,222400.0,23.6375,23.7202,23.63,23.7202,222400.0
2013-08-01 13:30:00,31.54,31.68,31.53,31.67,226200.0,23.7202,23.8255,23.7127,23.818,226200.0
2013-08-01 14:00:00,31.67,31.81,31.66,31.79,367400.0,23.818,23.9233,23.8105,23.9082,367400.0
2013-08-01 14:30:00,31.79,31.79,31.68,31.68,390000.0,23.9082,23.9082,23.8255,23.8255,390000.0
2013-08-01 15:00:00,31.68,31.73,31.63,31.73,445400.0,23.8255,23.8631,23.7879,23.8631,445400.0
2013-08-01 15:30:00,31.72,31.82,31.72,31.76,983000.0,23.8556,23.9308,23.8556,23.8857,983000.0
2013-08-02 09:30:00,31.68,31.68,31.43,31.44,346600.0,23.8255,23.8255,23.6375,23.645,346600.0
2013-08-02 10:00:00,31.43,31.48,31.35,31.39,297800.0,23.6375,23.6751,23.5773,23.6074,297800.0
2013-08-02 10:30:00,31.39,31.41,31.28,31.29,230600.0,23.6074,23.6224,23.5247,23.5322,230600.0
2013-08-02 11:00:00,31.29,31.31,31.21,31.28,232600.0,23.5322,23.5472,23.472,23.5247,232600.0
2013-08-02 11:30:00,31.28,31.29,31.21,31.25,219000.0,23.5247,23.5322,23.472,23.5021,219000.0
2013-08-02 12:00:00,31.25,31.27,31.24,31.24,164200.0,23.5021,23.5172,23.4946,23.4946,164200.0
2013-08-02 12:30:00,31.24,31.28,31.19,31.21,249400.0,23.4946,23.5247,23.457,23.472,249400.0
2013-08-02 13:00:00,31.2,31.27,31.17,31.2,184800.0,23.4645,23.5172,23.4419,23.4645,184800.0
2013-08-02 13:30:00,31.2,31.21,31.11,31.11,209600.0,23.4645,23.472,23.3968,23.3968,209600.0
2013-08-02 14:00:00,31.11,31.13,31.07,31.09,250000.0,23.3968,23.4119,23.3667,23.3818,250000.0
2013-08-02 14:30:00,31.1,31.13,31.05,31.08,237400.0,23.3893,23.4119,23.3517,23.3743,237400.0
2013-08-02 15:00:00,31.08,31.11,31.05,31.05,226800.0,23.3743,23.3968,23.3517,23.3517,226800.0
2013-08-02 15:30:00,31.05,31.2,31.04,31.14,1032200.0,23.3517,23.4645,23.3442,23.4194,1032200.0
2013-08-05 09:30:00,31.19,31.25,31.0,31.21,368600.0,23.457,23.5021,23.3141,23.472,368600.0
2013-08-05 10:00:00,31.2,31.2,31.07,31.11,274400.0,23.4645,23.4645,23.3667,23.3968,274400.0
2013-08-05 10:30:00,31.12,31.18,31.05,31.07,198400.0,23.4043,23.4495,23.3517,23.3667,198400.0
2013-08-05 11:00:00,31.08,31.1,31.03,31.07,168000.0,23.3743,23.3893,23.3367,23.3667,168000.0
2013-08-05 11:30:00,31.07,31.07,30.96,30.99,214000.0,23.3667,23.3667,23.284,23.3066,214000.0
2013-08-05 12:00:00,30.98,31.0,30.93,30.99,187000.0,23.2991,23.3141,23.2614,23.3066,187000.0
2013-08-05 12:30:00,30.98,30.99,30.91,30.94,159800.0,23.2991,23.3066,23.2464,23.269,159800.0
2013-08-05 13:00:00,30.94,30.99,30.93,30.98,379800.0,23.269,23.3066,23.2614,23.2991,379800.0
2013-08-05 13:30:00,30.98,31.11,30.96,31.1,277800.0,23.2991,23.3968,23.284,23.3893,277800.0
2013-08-05 14:00:00,31.1,31.15,31.02,31.11,329400.0,23.3893,23.4269,23.3291,23.3968,329400.0
2013-08-05 14:30:00,31.11,31.16,31.04,31.07,246600.0,23.3968,23.4344,23.3442,23.3667,246600.0
2013-08-05 15:00:00,31.07,31.07,31.03,31.06,320200.0,23.3667,23.3667,23.3367,23.3592,320200.0
2013-08-05 15:30:00,31.06,31.08,31.03,31.04,601000.0,23.3592,23.3743,23.3367,23.3442,601000.0
2013-08-06 09:30:00,31.02,31.19,30.97,31.0,279000.0,23.3291,23.457,23.2915,23.3141,279000.0
2013-08-06 10:00:00,31.0,31.01,30.75,30.78,215600.0,23.3141,23.3216,23.1261,23.1486,215600.0
2013-08-06 10:30:00,30.75,30.78,30.66,30.74,189000.0,23.1261,23.1486,23.0584,23.1186,189000.0
2013-08-06 11:00:00,30.73,30.86,30.73,30.83,199600.0,23.111,23.2088,23.111,23.1862,199600.0
2013-08-06 11:30:00,30.83,30.89,30.83,30.88,140200.0,23.1862,23.2314,23.1862,23.2238,140200.0
2013-08-06 12:00:00,30.88,30.88,30.82,30.84,161000.0,23.2238,23.2238,23.1787,23.1938,161000.0
2013-08-06 12:30:00,30.85,30.93,30.84,30.93,88800.0,23.2013,23.2614,23.1938,23.2614,88800.0
2013-08-06 13:00:00,30.92,30.93,30.88,30.91,108800.0,23.2539,23.2614,23.2238,23.2464,108800.0
2013-08-06 13:30:00,30.91,30.91,30.86,30.86,132400.0,23.2464,23.2464,23.2088,23.2088,132400.0
2013-08-06 14:00:00,30.86,30.89,30.84,30.86,209200.0,23.2088,23.2314,23.1938,23.2088,209200.0
2013-08-06 14:30:00,30.87,30.9,30.85,30.85,330800.0,23.2163,23.2389,23.2013,23.2013,330800.0
2013-08-06 15:00:00,30.85,30.87,30.85,30.85,255200.0,23.2013,23.2163,23.2013,23.2013,255200.0
2013-08-06 15:30:00,30.85,30.89,30.81,30.86,757800.0,23.2013,23.2314,23.1712,23.2088,757800.0
2013-08-07 09:30:00,30.7,30.75,30.6,30.61,284000.0,23.0885,23.1261,23.0133,23.0208,284000.0
2013-08-07 10:00:00,30.6,30.73,30.55,30.63,272600.0,23.0133,23.111,22.9757,23.0358,272600.0
2013-08-07 10:30:00,30.63,30.77,30.62,30.75,128400.0,23.0358,23.1411,23.0283,23.1261,128400.0
2013-08-07 11:00:00,30.75,30.77,30.64,30.65,169200.0,23.1261,23.1411,23.0433,23.0509,169200.0
2013-08-07 11:30:00,30.66,30.68,30.61,30.65,141400.0,23.0584,23.0734,23.0208,23.0509,141400.0
2013-08-07 12:00:00,30.65,30.73,30.64,30.7,195600.0,23.0509,23.111,23.0433,23.0885,195600.0
2013-08-07 12:30:00,30.7,30.78,30.68,30.72,201800.0,23.0885,23.1486,23.0734,23.1035,201800.0
2013-08-07 13:00:00,30.71,30.77,30.71,30.73,113600.0,23.096,23.1411,23.096,23.111,113600.0
2013-08-07 13:30:00,30.74,30.75,30.63,30.68,124600.0,23.1186,23.1261,23.0358,23.0734,124600.0
2013-08-07 14:00:00,30.68,30.7,30.61,30.65,142200.0,23.0734,23.0885,23.0208,23.0509,142200.0
2013-08-07 14:30:00,30.65,30.68,30.61,30.65,149200.0,23.0509,23.0734,23.0208,23.0509,149200.0
2013-08-07 15:00:00,30.65,30.76,30.65,30.71,290400.0,23.0509,23.1336,23.0509,23.096,290400.0
2013-08-07 15:30:00,30.72,30.72,30.63,30.64,410400.0,23.1035,23.1035,23.0358,23.0433,410400.0
2013-08-08 09:30:00,30.73,31.0,30.73,30.93,253400.0,23.111,23.3141,23.111,23.2614,253400.0
2013-08-08 10:00:00,30.95,30.98,30.72,30.79,416400.0,23.2765,23.2991,23.1035,23.1562,416400.0
2013-08-08 10:30:00,30.78,30.82,30.59,30.61,415600.0,23.1486,23.1787,23.0057,23.0208,415600.0
2013-08-08 11:00:00,30.61,30.63,30.5,30.57,410800.0,23.0208,23.0358,22.9381,22.9907,410800.0
2013-08-08 11:30:00,30.57,30.61,30.53,30.6,220400.0,22.9907,23.0208,22.9606,23.0133,220400.0
2013-08-08 12:00:00,30.6,30.71,30.59,30.71,249800.0,23.0133,23.096,23.0057,23.096,249800.0
2013-08-08 12:30:00,30.71,30.83,30.7,30.83,148200.0,23.096,23.1862,23.0885,23.1862,148200.0
2013-08-08 13:00:00,30.83,30.89,30.81,30.89,117800.0,23.1862,23.2314,23.1712,23.2314,117800.0
2013-08-08 13:30:00,30.9,30.92,30.87,30.91,136800.0,23.2389,23.2539,23.2163,23.2464,136800.0
2013-08-08 14:00:00,30.92,30.98,30.91,30.96,234000.0,23.2539,23.2991,23.2464,23.284,234000.0
2013-08-08 14:30:00,30.96,31.08,30.96,31.02,440200.0,23.284,23.3743,23.284,23.3291,440200.0
2013-08-08 15:00:00,31.02,31.03,30.96,30.99,193600.0,23.3291,23.3367,23.284,23.3066,193600.0
2013-08-08 15:30:00,30.99,31.0,30.94,30.95,548400.0,23.3066,23.3141,23.269,23.2765,548400.0
2013-08-09 09:30:00,30.9,31.02,30.82,30.93,203400.0,23.2389,23.3291,23.1787,23.2614,203400.0
2013-08-09 10:00:00,30.93,30.96,30.74,30.77,166600.0,23.2614,23.284,23.1186,23.1411,166600.0
2013-08-09 10:30:00,30.77,30.86,30.74,30.75,175400.0,23.1411,23.2088,23.1186,23.1261,175400.0
2013-08-09 11:00:00,30.75,30.75,30.63,30.68,149000.0,23.1261,23.1261,23.0358,23.0734,149000.0
2013-08-09 11:30:00,30.67,30.74,30.66,30.71,144800.0,23.0659,23.1186,23.0584,23.096,144800.0
2013-08-09 12:00:00,30.7,30.73,30.67,30.72,172400.0,23.0885,23.111,23.0659,23.1035,172400.0
2013-08-09 12:30:00,30.72,30.76,30.72,30.72,148000.0,23.1035,23.1336,23.1035,23.1035,148000.0
2013-08-09 13:00:00,30.72,30.82,30.71,30.82,193200.0,23.1035,23.1787,23.096,23.1787,193200.0
2013-08-09 13:30:00,30.82,30.82,30.75,30.78,89000.0,23.1787,23.1787,23.1261,23.1486,89000.0
2013-08-09 14:00:00,30.78,30.82,30.74,30.79,237800.0,23.1486,23.1787,23.1186,23.1562,237800.0
2013-08-09 14:30:00,30.78,30.81,30.72,30.76,237600.0,23.1486,23.1712,23.1035,23.1336,237600.0
2013-08-09 15:00:00,30.77,30.8,30.74,30.75,208200.0,23.1411,23.1637,23.1186,23.1261,208200.0
2013-08-09 15:30:00,30.75,30.82,30.74,30.77,1121800.0,23.1261,23.1787,23.1186,23.1411,1121800.0
2013-08-12 09:30:00,30.49,30.63,30.47,30.58,324000.0,22.9305,23.0358,22.9155,22.9982,324000.0
2013-08-12 10:00:00,30.59,30.75,30.58,30.64,200600.0,23.0057,23.1261,22.9982,23.0433,200600.0
2013-08-12 10:30:00,30.66,30.78,30.65,30.75,188000.0,23.0584,23.1486,23.0509,23.1261,188000.0
2013-08-12 11:00:00,30.75,30.76,30.67,30.74,161600.0,23.1261,23.1336,23.0659,23.1186,161600.0
2013-08-12 11:30:00,30.74,30.77,30.66,30.73,232600.0,23.1186,23.1411,23.0584,23.111,232600.0
2013-08-12 12:00:00,30.73,30.8,30.73,30.75,184000.0,23.111,23.1637,23.111,23.1261,184000.0
2013-08-12 12:30:00,30.75,30.75,30.66,30.68,179200.0,23.1261,23.1261,23.0584,23.0734,179200.0
2013-08-12 13:00:00,30.68,30.78,30.68,30.78,241000.0,23.0734,23.1486,23.0734,23.1486,241000.0
2013-08-12 13:30:00,30.77,30.81,30.7,30.73,201800.0,23.1411,23.1712,23.0885,23.111,201800.0
2013-08-12 14:00:00,30.73,30.76,30.68,30.74,216200.0,23.111,23.1336,23.0734,23.1186,216200.0
2013-08-12 14:30:00,30.74,30.75,30.68,30.71,230200.0,23.1186,23.1261,23.0734,23.096,230200.0
2013-08-12 15:00:00,30.71,30.78,30.71,30.73,303800.0,23.096,23.1486,23.096,23.111,303800.0
2013-08-12 15:30:00,30.73,30.81,30.73,30.77,539800.0,23.111,23.1712,23.111,23.1411,539800.0
2013-08-13 09:30:00,30.78,30.9,30.68,30.71,223600.0,23.1486,23.2389,23.0734,23.096,223600.0
2013-08-13 10:00:00,30.72,30.76,30.61,30.66,187600.0,23.1035,23.1336,23.0208,23.0584,187600.0
2013-08-13 10:30:00,30.67,30.79,30.61,30.77,185400.0,23.0659,23.1562,23.0208,23.1411,185400.0
2013-08-13 11:00:00,30.77,30.88,30.75,30.88,224200.0,23.1411,23.2238,23.1261,23.2238,224200.0
2013-08-13 11:30:00,30.89,30.93,30.86,30.89,243400.0,23.2314,23.2614,23.2088,23.2314,243400.0
2013-08-13 12:00:00,30.89,30.99,30.88,30.93,254400.0,23.2314,23.3066,23.2238,23.2614,254400.0
2013-08-13 12:30:00,30.93,31.0,30.93,30.97,131800.0,23.2614,23.3141,23.2614,23.2915,131800.0
2013-08-13 13:00:00,30.97,31.0,30.91,30.99,167200.0,23.2915,23.3141,23.2464,23.3066,167200.0
2013-08-13 13:30:00,30.99,30.99,30.93,30.93,182000.0,23.3066,23.3066,23.2614,23.2614,182000.0
2013-08-13 14:00:00,30.93,30.99,30.93,30.99,151800.0,23.2614,23.3066,23.2614,23.3066,151800.0
2013-08-13 14:30:00,30.99,31.0,30.93,30.99,209600.0,23.3066,23.3141,23.2614,23.3066,209600.0
2013-08-13 15:00:00,30.99,31.03,30.98,30.99,232800.0,23.3066,23.3367,23.2991,23.3066,232800.0
2013-08-13 15:30:00,30.98,31.0,30.93,30.97,438200.0,23.2991,23.3141,23.2614,23.2915,438200.0
2013-08-14 09:30:00,30.95,30.99,30.89,30.91,274200.0,23.2765,23.3066,23.2314,23.2464,274200.0
2013-08-14 10:00:00,30.91,30.95,30.78,30.85,192000.0,23.2464,23.2765,23.1486,23.2013,192000.0
2013-08-14 10:30:00,30.84,30.87,30.73,30.77,223800.0,23.1938,23.2163,23.111,23.1411,223800.0
2013-08-14 11:00:00,30.77,30.85,30.74,30.84,189600.0,23.1411,23.2013,23.1186,23.1938,189600.0
2013-08-14 11:30:00,30.84,30.85,30.72,30.76,110000.0,23.1938,23.2013,23.1035,23.1336,110000.0
2013-08-14 12:00:00,30.75,30.8,30.73,30.78,129200.0,23.1261,23.1637,23.111,23.1486,129200.0
2013-08-14 12:30:00,30.79,30.82,30.72,30.82,99800.0,23.1562,23.1787,23.1035,23.1787,99800.0
2013-08-14 13:00:00,30.81,30.85,30.77,30.77,177000.0,23.1712,23.2013,23.1411,23.1411,177000.0
2013-08-14 13:30:00,30.76,30.8,30.74,30.75,150400.0,23.1336,23.1637,23.1186,23.1261,150400.0
2013-08-14 14:00:00,30.75,30.77,30.69,30.73,189600.0,23.1261,23.1411,23.081,23.111,189600.0
2013-08-14 14:30:00,30.73,30.77,30.71,30.74,174000.0,23.111,23.1411,23.096,23.1186,174000.0
2013-08-14 15:00:00,30.73,30.85,30.72,30.78,287600.0,23.111,23.2013,23.1035,23.1486,287600.0
2013-08-14 15:30:00,30.78,30.86,30.77,30.84,751800.0,23.1486,23.2088,23.1411,23.1938,751800.0
2013-08-15 09:30:00,30.52,30.57,30.2,30.21,478200.0,22.9531,22.9907,22.7124,22.72,478200.0
2013-08-15 10:00:00,30.2,30.27,30.09,30.26,421200.0,22.7124,22.7651,22.6297,22.7576,421200.0
2013-08-15 10:30:00,30.26,30.32,30.13,30.17,395000.0,22.7576,22.8027,22.6598,22.6899,395000.0
2013-08-15 11:00:00,30.17,30.25,30.16,30.21,226800.0,22.6899,22.75,22.6824,22.72,226800.0
2013-08-15 11:30:00,30.21,30.29,30.19,30.2,259400.0,22.72,22.7801,22.7049,22.7124,259400.0
2013-08-15 12:00:00,30.2,30.28,30.19,30.25,216000.0,22.7124,22.7726,22.7049,22.75,216000.0
2013-08-15 12:30:00,30.25,30.33,30.23,30.28,297600.0,22.75,22.8102,22.735,22.7726,297600.0
2013-08-15 13:00:00,30.29,30.31,30.23,30.26,227400.0,22.7801,22.7952,22.735,22.7576,227400.0
2013-08-15 13:30:00,30.27,30.31,30.25,30.26,160400.0,22.7651,22.7952,22.75,22.7576,160400.0
2013-08-15 14:00:00,30.27,30.3,30.18,30.27,295600.0,22.7651,22.7876,22.6974,22.7651,295600.0
2013-08-15 14:30:00,30.25,30.28,30.15,30.2,358200.0,22.75,22.7726,22.6748,22.7124,358200.0
2013-08-15 15:00:00,30.2,30.22,30.16,30.21,286200.0,22.7124,22.7275,22.6824,22.72,286200.0
2013-08-15 15:30:00,30.2,30.25,30.17,30.2,699000.0,22.7124,22.75,22.6899,22.7124,699000.0
2013-08-16 09:30:00,30.11,30.39,30.07,30.21,740800.0,22.6448,22.8553,22.6147,22.72,740800.0
2013-08-16 10:00:00,30.21,30.29,30.16,30.28,309800.0,22.72,22.7801,22.6824,22.7726,309800.0
2013-08-16 10:30:00,30.27,30.4,30.25,30.38,291000.0,22.7651,22.8629,22.75,22.8478,291000.0
2013-08-16 11:00:00,30.38,30.4,30.27,30.28,359600.0,22.8478,22.8629,22.7651,22.7726,359600.0
2013-08-16 11:30:00,30.28,30.35,30.27,30.35,127000.0,22.7726,22.8252,22.7651,22.8252,127000.0
2013-08-16 12:00:00,30.34,30.35,30.25,30.27,254600.0,22.8177,22.8252,22.75,22.7651,254600.0
2013-08-16 12:30:00,30.28,30.28,30.17,30.22,470800.0,22.7726,22.7726,22.6899,22.7275,470800.0
2013-08-16 13:00:00,30.22,30.22,30.13,30.15,229600.0,22.7275,22.7275,22.6598,22.6748,229600.0
2013-08-16 13:30:00,30.14,30.21,30.1,30.18,253200.0,22.6673,22.72,22.6372,22.6974,253200.0
2013-08-16 14:00:00,30.18,30.19,30.06,30.11,243800.0,22.6974,22.7049,22.6072,22.6448,243800.0
2013-08-16 14:30:00,30.11,30.21,30.1,30.21,167400.0,22.6448,22.72,22.6372,22.72,167400.0
2013-08-16 15:00:00,30.21,30.27,30.19,30.25,144200.0,22.72,22.7651,22.7049,22.75,144200.0
2013-08-16 15:30:00,30.25,30.33,30.23,30.23,719600.0,22.75,22.8102,22.735,22.735,719600.0
2013-08-19 09:30:00,30.0,30.08,29.86,29.89,334600.0,22.6948,22.7553,22.5889,22.6116,334600.0
2013-08-19 10:00:00,29.89,29.95,29.76,29.78,337000.0,22.6116,22.6569,22.5132,22.5283,337000.0
2013-08-19 10:30:00,29.76,29.86,29.74,29.81,206600.0,22.5132,22.5889,22.4981,22.551,206600.0
2013-08-19 11:00:00,29.8,29.94,29.77,29.93,398600.0,22.5435,22.6494,22.5208,22.6418,398600.0
2013-08-19 11:30:00,29.93,30.02,29.9,30.0,359400.0,22.6418,22.7099,22.6191,22.6948,359400.0
2013-08-19 12:00:00,30.0,30.08,29.96,29.99,244000.0,22.6948,22.7553,22.6645,22.6872,244000.0
2013-08-19 12:30:00,29.99,30.0,29.91,29.98,159000.0,22.6872,22.6948,22.6267,22.6796,159000.0
2013-08-19 13:00:00,29.97,30.0,29.93,29.95,189200.0,22.6721,22.6948,22.6418,22.6569,189200.0
2013-08-19 13:30:00,29.95,29.96,29.89,29.93,134000.0,22.6569,22.6645,22.6116,22.6418,134000.0
2013-08-19 14:00:00,29.94,29.97,29.9,29.95,149400.0,22.6494,22.6721,22.6191,22.6569,149400.0
2013-08-19 14:30:00,29.94,29.96,29.89,29.95,182400.0,22.6494,22.6645,22.6116,22.6569,182400.0
2013-08-19 15:00:00,29.94,29.95,29.85,29.85,266200.0,22.6494,22.6569,22.5813,22.5813,266200.0
2013-08-19 15:30:00,29.86,29.88,29.74,29.74,736600.0,22.5889,22.604,22.4981,22.4981,736600.0
2013-08-20 09:30:00,29.75,29.8,29.52,29.7,221400.0,22.5056,22.5435,22.3316,22.4678,221400.0
2013-08-20 10:00:00,29.7,29.83,29.68,29.75,199600.0,22.4678,22.5662,22.4527,22.5056,199600.0
2013-08-20 10:30:00,29.75,29.85,29.73,29.8,158600.0,22.5056,22.5813,22.4905,22.5435,158600.0
2013-08-20 11:00:00,29.81,29.89,29.8,29.85,128200.0,22.551,22.6116,22.5435,22.5813,128200.0
2013-08-20 11:30:00,29.86,29.96,29.86,29.93,117000.0,22.5889,22.6645,22.5889,22.6418,117000.0
2013-08-20 12:00:00,29.93,29.97,29.91,29.93,89200.0,22.6418,22.6721,22.6267,22.6418,89200.0
2013-08-20 12:30:00,29.93,29.98,29.91,29.98,86000.0,22.6418,22.6796,22.6267,22.6796,86000.0
2013-08-20 13:00:00,29.98,30.01,29.93,29.95,125200.0,22.6796,22.7023,22.6418,22.6569,125200.0
2013-08-20 13:30:00,29.95,29.98,29.92,29.93,147200.0,22.6569,22.6796,22.6342,22.6418,147200.0
2013-08-20 14:00:00,29.92,29.98,29.9,29.96,116000.0,22.6342,22.6796,22.6191,22.6645,116000.0
2013-08-20 14:30:00,29.96,29.97,29.9,29.92,171000.0,22.6645,22.6721,22.6191,22.6342,171000.0
2013-08-20 15:00:00,29.92,30.0,29.92,29.99,150400.0,22.6342,22.6948,22.6342,22.6872,150400.0
2013-08-20 15:30:00,29.99,30.01,29.89,29.92,400000.0,22.6872,22.7023,22.6116,22.6342,400000.0
2013-08-21 09:30:00,29.9,29.9,29.61,29.62,312000.0,22.6191,22.6191,22.3997,22.4073,312000.0
2013-08-21 10:00:00,29.64,29.77,29.6,29.67,177800.0,22.4224,22.5208,22.3922,22.4451,177800.0
2013-08-21 10:30:00,29.68,29.68,29.58,29.58,362400.0,22.4527,22.4527,22.377,22.377,362400.0
2013-08-21 11:00:00,29.59,29.6,29.52,29.54,151800.0,22.3846,22.3922,22.3316,22.3468,151800.0
2013-08-21 11:30:00,29.54,29.6,29.5,29.54,194400.0,22.3468,22.3922,22.3165,22.3468,194400.0
2013-08-21 12:00:00,29.54,29.61,29.52,29.6,108000.0,22.3468,22.3997,22.3316,22.3922,108000.0
2013-08-21 12:30:00,29.6,29.79,29.6,29.78,270800.0,22.3922,22.5359,22.3922,22.5283,270800.0
2013-08-21 13:00:00,29.77,29.78,29.63,29.69,142200.0,22.5208,22.5283,22.4149,22.4603,142200.0
2013-08-21 13:30:00,29.68,29.72,29.65,29.68,88600.0,22.4527,22.4829,22.43,22.4527,88600.0
2013-08-21 14:00:00,29.68,29.69,29.49,29.66,207000.0,22.4527,22.4603,22.309,22.4376,207000.0
2013-08-21 14:30:00,29.65,29.86,29.65,29.8,251400.0,22.43,22.5889,22.43,22.5435,251400.0
2013-08-21 15:00:00,29.81,29.82,29.72,29.75,270200.0,22.551,22.5586,22.4829,22.5056,270200.0
2013-08-21 15:30:00,29.75,29.8,29.61,29.64,630000.0,22.5056,22.5435,22.3997,22.4224,630000.0
2013-08-22 09:30:00,29.76,30.05,29.71,29.99,310600.0,22.5132,22.7326,22.4754,22.6872,310600.0
2013-08-22 10:00:00,30.0,30.09,29.93,30.08,159200.0,22.6948,22.7629,22.6418,22.7553,159200.0
2013-08-22 10:30:00,30.08,30.09,29.99,30.01,126800.0,22.7553,22.7629,22.6872,22.7023,126800.0
2013-08-22 11:00:00,30.02,30.02,29.81,29.82,108800.0,22.7099,22.7099,22.551,22.5586,108800.0
2013-08-22 11:30:00,29.83,29.93,29.83,29.88,100200.0,22.5662,22.6418,22.5662,22.604,100200.0
2013-08-22 12:00:00,29.88,29.96,29.82,29.82,122400.0,22.604,22.6645,22.5586,22.5586,122400.0
2013-08-22 12:30:00,29.82,29.92,29.76,29.8,44400.0,22.5586,22.6342,22.5132,22.5435,44400.0
2013-08-22 13:00:00,29.8,29.92,29.8,29.84,63000.0,22.5435,22.6342,22.5435,22.5737,63000.0
2013-08-22 13:30:00,29.84,29.89,29.8,29.89,42800.0,22.5737,22.6116,22.5435,22.6116,42800.0
2013-08-22 14:00:00,29.89,29.95,29.84,29.93,50000.0,22.6116,22.6569,22.5737,22.6418,50000.0
2013-08-22 14:30:00,29.93,29.98,29.91,29.91,59600.0,22.6418,22.6796,22.6267,22.6267,59600.0
2013-08-22 15:00:00,29.91,30.0,29.88,29.99,87400.0,22.6267,22.6948,22.604,22.6872,87400.0
2013-08-22 15:30:00,29.99,30.06,29.93,29.96,513600.0,22.6872,22.7402,22.6418,22.6645,513600.0
2013-08-23 09:30:00,30.02,30.11,29.86,29.93,232600.0,22.7099,22.778,22.5889,22.6418,232600.0
2013-08-23 10:00:00,29.93,29.97,29.83,29.87,277000.0,22.6418,22.6721,22.5662,22.5964,277000.0
2013-08-23 10:30:00,29.87,29.93,29.83,29.86,241000.0,22.5964,22.6418,22.5662,22.5889,241000.0
2013-08-23 11:00:00,29.86,29.89,29.77,29.78,108800.0,22.5889,22.6116,22.5208,22.5283,108800.0
2013-08-23 11:30:00,29.79,29.84,29.78,29.78,126800.0,22.5359,22.5737,22.5283,22.5283,126800.0
2013-08-23 12:00:00,29.78,29.88,29.78,29.86,161200.0,22.5283,22.604,22.5283,22.5889,161200.0
2013-08-23 12:30:00,29.86,29.9,29.83,29.89,96800.0,22.5889,22.6191,22.5662,22.6116,96800.0
2013-08-23 13:00:00,29.89,29.89,29.82,29.83,81600.0,22.6116,22.6116,22.5586,22.5662,81600.0
2013-08-23 13:30:00,29.84,29.89,29.84,29.87,143400.0,22.5737,22.6116,22.5737,22.5964,143400.0
2013-08-23 14:00:00,29.87,29.88,29.82,29.82,109600.0,22.5964,22.604,22.5586,22.5586,109600.0
2013-08-23 14:30:00,29.83,29.87,29.82,29.86,107800.0,22.5662,22.5964,22.5586,22.5889,107800.0
2013-08-23 15:00:00,29.85,29.89,29.82,29.88,142400.0,22.5813,22.6116,22.5586,22.604,142400.0
2013-08-23 15:30:00,29.88,29.97,29.86,29.92,413200.0,22.604,22.6721,22.5889,22.6342,413200.0
2013-08-26 09:30:00,29.94,29.97,29.78,29.81,144000.0,22.6494,22.6721,22.5283,22.551,144000.0
2013-08-26 10:00:00,29.81,29.96,29.8,29.91,69200.0,22.551,22.6645,22.5435,22.6267,69200.0
2013-08-26 10:30:00,29.92,29.98,29.88,29.97,70000.0,22.6342,22.6796,22.604,22.6721,70000.0
2013-08-26 11:00:00,29.96,30.03,29.93,29.95,105400.0,22.6645,22.7175,22.6418,22.6569,105400.0
2013-08-26 11:30:00,29.95,30.02,29.93,29.97,206600.0,22.6569,22.7099,22.6418,22.6721,206600.0
2013-08-26 12:00:00,29.97,29.97,29.88,29.91,169800.0,22.6721,22.6721,22.604,22.6267,169800.0
2013-08-26 12:30:00,29.91,29.93,29.85,29.86,88200.0,22.6267,22.6418,22.5813,22.5889,88200.0
2013-08-26 13:00:00,29.86,29.91,29.85,29.89,114200.0,22.5889,22.6267,22.5813,22.6116,114200.0
2013-08-26 13:30:00,29.89,29.89,29.83,29.85,97800.0,22.6116,22.6116,22.5662,22.5813,97800.0
2013-08-26 14:00:00,29.85,29.88,29.82,29.84,101600.0,22.5813,22.604,22.5586,22.5737,101600.0
2013-08-26 14:30:00,29.84,29.86,29.82,29.86,126800.0,22.5737,22.5889,22.5586,22.5889,126800.0
2013-08-26 15:00:00,29.86,29.89,29.7,29.75,274600.0,22.5889,22.6116,22.4678,22.5056,274600.0
2013-08-26 15:30:00,29.75,29.79,29.68,29.69,607400.0,22.5056,22.5359,22.4527,22.4603,607400.0
2013-08-27 09:30:00,29.41,29.41,29.11,29.27,432800.0,22.2484,22.2484,22.0215,22.1425,432800.0
2013-08-27 10:00:00,29.26,29.32,29.14,29.18,204000.0,22.135,22.1804,22.0442,22.0744,204000.0
2013-08-27 10:30:00,29.2,29.3,29.18,29.3,144800.0,22.0896,22.1652,22.0744,22.1652,144800.0
2013-08-27 11:00:00,29.3,29.36,29.22,29.35,148600.0,22.1652,22.2106,22.1047,22.203,148600.0
2013-08-27 11:30:00,29.35,29.36,29.23,29.27,107600.0,22.203,22.2106,22.1123,22.1425,107600.0
2013-08-27 12:00:00,29.27,29.27,29.19,29.25,81600.0,22.1425,22.1425,22.082,22.1274,81600.0
2013-08-27 12:30:00,29.25,29.27,29.17,29.19,150600.0,22.1274,22.1425,22.0669,22.082,150600.0
2013-08-27 13:00:00,29.19,29.21,29.1,29.13,199400.0,22.082,22.0971,22.0139,22.0366,199400.0
2013-08-27 13:30:00,29.13,29.21,29.1,29.11,193000.0,22.0366,22.0971,22.0139,22.0215,193000.0
2013-08-27 14:00:00,29.11,29.11,29.0,29.04,434600.0,22.0215,22.0215,21.9383,21.9685,434600.0
2013-08-27 14:30:00,29.04,29.06,28.95,29.02,412400.0,21.9685,21.9837,21.9004,21.9534,412400.0
2013-08-27 15:00:00,29.02,29.03,28.9,28.93,483400.0,21.9534,21.961,21.8626,21.8853,483400.0
2013-08-27 15:30:00,28.93,28.99,28.88,28.88,865400.0,21.8853,21.9307,21.8475,21.8475,865400.0
2013-08-28 09:30:00,28.95,29.2,28.87,29.03,542400.0,21.9004,22.0896,21.8399,21.961,542400.0
2013-08-28 10:00:00,29.04,29.2,28.96,29.12,243400.0,21.9685,22.0896,21.908,22.0291,243400.0
2013-08-28 10:30:00,29.12,29.17,29.02,29.09,156000.0,22.0291,22.0669,21.9534,22.0064,156000.0
2013-08-28 11:00:00,29.09,29.14,29.07,29.07,119800.0,22.0064,22.0442,21.9912,21.9912,119800.0
2013-08-28 11:30:00,29.06,29.14,29.03,29.14,86200.0,21.9837,22.0442,21.961,22.0442,86200.0
2013-08-28 12:00:00,29.13,29.14,29.06,29.12,86200.0,22.0366,22.0442,21.9837,22.0291,86200.0
2013-08-28 12:30:00,29.12,29.14,29.05,29.05,215800.0,22.0291,22.0442,21.9761,21.9761,215800.0
2013-08-28 13:00:00,29.05,29.08,28.99,29.03,175000.0,21.9761,21.9988,21.9307,21.961,175000.0
2013-08-28 13:30:00,29.03,29.04,28.98,29.03,135600.0,21.961,21.9685,21.9231,21.961,135600.0
2013-08-28 14:00:00,29.03,29.03,28.92,28.96,162400.0,21.961,21.961,21.8778,21.908,162400.0
2013-08-28 14:30:00,28.96,28.97,28.88,28.9,150800.0,21.908,21.9156,21.8475,21.8626,150800.0
2013-08-28 15:00:00,28.9,29.01,28.89,28.97,238600.0,21.8626,21.9458,21.8551,21.9156,238600.0
2013-08-28 15:30:00,28.97,29.0,28.88,28.9,559600.0,21.9156,21.9383,21.8475,21.8626,559600.0
2013-08-29 09:30:00,28.88,29.1,28.68,29.04,275200.0,21.8475,22.0139,21.6962,21.9685,275200.0
2013-08-29 10:00:00,29.04,29.18,29.04,29.1,215000.0,21.9685,22.0744,21.9685,22.0139,215000.0
2013-08-29 10:30:00,29.1,29.19,29.09,29.17,150000.0,22.0139,22.082,22.0064,22.0669,150000.0
2013-08-29 11:00:00,29.17,29.21,29.12,29.19,111800.0,22.0669,22.0971,22.0291,22.082,111800.0
2013-08-29 11:30:00,29.19,29.22,29.14,29.16,140000.0,22.082,22.1047,22.0442,22.0593,140000.0
2013-08-29 12:00:00,29.16,29.16,29.04,29.08,141000.0,22.0593,22.0593,21.9685,21.9988,141000.0
2013-08-29 12:30:00,29.09,29.1,29.03,29.09,118400.0,22.0064,22.0139,21.961,22.0064,118400.0
2013-08-29 13:00:00,29.09,29.14,29.04,29.07,111800.0,22.0064,22.0442,21.9685,21.9912,111800.0
2013-08-29 13:30:00,29.06,29.08,28.99,29.04,129400.0,21.9837,21.9988,21.9307,21.9685,129400.0
2013-08-29 14:00:00,29.04,29.09,29.02,29.04,103800.0,21.9685,22.0064,21.9534,21.9685,103800.0
2013-08-29 14:30:00,29.04,29.11,29.04,29.06,146200.0,21.9685,22.0215,21.9685,21.9837,146200.0
2013-08-29 15:00:00,29.07,29.08,28.93,28.94,221200.0,21.9912,21.9988,21.8853,21.8929,221200.0
2013-08-29 15:30:00,28.94,28.98,28.89,28.97,545200.0,21.8929,21.9231,21.8551,21.9156,545200.0
2013-08-30 09:30:00,29.04,29.11,28.88,29.08,278800.0,21.9685,22.0215,21.8475,21.9988,278800.0
2013-08-30 10:00:00,29.07,29.07,28.85,28.88,405000.0,21.9912,21.9912,21.8248,21.8475,405000.0
2013-08-30 10:30:00,28.88,28.98,28.87,28.93,306400.0,21.8475,21.9231,21.8399,21.8853,306400.0
2013-08-30 11:00:00,28.93,29.08,28.9,29.04,196400.0,21.8853,21.9988,21.8626,21.9685,196400.0
2013-08-30 11:30:00,29.02,29.03,28.94,28.99,115800.0,21.9534,21.961,21.8929,21.9307,115800.0
2013-08-30 12:00:00,28.98,29.0,28.93,28.96,89000.0,21.9231,21.9383,21.8853,21.908,89000.0
2013-08-30 12:30:00,28.96,28.98,28.91,28.97,61400.0,21.908,21.9231,21.8702,21.9156,61400.0
2013-08-30 13:00:00,28.96,29.03,28.86,28.97,133400.0,21.908,21.961,21.8324,21.9156,133400.0
2013-08-30 13:30:00,28.98,29.0,28.9,28.9,71600.0,21.9231,21.9383,21.8626,21.8626,71600.0
2013-08-30 14:00:00,28.91,28.92,28.86,28.88,74800.0,21.8702,21.8778,21.8324,21.8475,74800.0
2013-08-30 14:30:00,28.87,28.99,28.87,28.98,125200.0,21.8399,21.9307,21.8399,21.9231,125200.0
2013-08-30 15:00:00,28.97,28.99,28.93,28.95,208200.0,21.9156,21.9307,21.8853,21.9004,208200.0
2013-08-30 15:30:00,28.94,28.94,28.78,28.89,744000.0,21.8929,21.8929,21.7718,21.8551,744000.0
2013-09-03 09:30:00,29.26,29.58,29.26,29.38,306800.0,22.135,22.377,22.135,22.2257,306800.0
2013-09-03 10:00:00,29.36,29.39,29.28,29.34,263000.0,22.2106,22.2333,22.1501,22.1955,263000.0
2013-09-03 10:30:00,29.35,29.36,29.25,29.25,161800.0,22.203,22.2106,22.1274,22.1274,161800.0
2013-09-03 11:00:00,29.26,29.32,29.05,29.05,154400.0,22.135,22.1804,21.9761,21.9761,154400.0
2013-09-03 11:30:00,29.05,29.11,29.0,29.02,157400.0,21.9761,22.0215,21.9383,21.9534,157400.0
2013-09-03 12:00:00,29.02,29.08,29.0,29.02,88200.0,21.9534,21.9988,21.9383,21.9534,88200.0
2013-09-03 12:30:00,29.02,29.03,28.91,28.92,88200.0,21.9534,21.961,21.8702,21.8778,88200.0
2013-09-03 13:00:00,28.93,28.98,28.85,28.93,101200.0,21.8853,21.9231,21.8248,21.8853,101200.0
2013-09-03 13:30:00,28.93,28.96,28.81,28.84,111800.0,21.8853,21.908,21.7945,21.8172,111800.0
2013-09-03 14:00:00,28.86,28.98,28.85,28.92,109000.0,21.8324,21.9231,21.8248,21.8778,109000.0
2013-09-03 14:30:00,28.92,29.01,28.86,29.0,186800.0,21.8778,21.9458,21.8324,21.9383,186800.0
2013-09-03 15:00:00,29.0,29.1,28.99,29.08,212000.0,21.9383,22.0139,21.9307,21.9988,212000.0
2013-09-03 15:30:00,29.08,29.13,29.01,29.07,553200.0,21.9988,22.0366,21.9458,21.9912,553200.0
2013-09-04 09:30:00,29.13,29.45,29.06,29.36,331800.0,22.0366,22.2787,21.9837,22.2106,331800.0
2013-09-04 10:00:00,29.37,29.62,29.36,29.6,377400.0,22.2182,22.4073,22.2106,22.3922,377400.0
2013-09-04 10:30:00,29.61,29.66,29.54,29.6,134400.0,22.3997,22.4376,22.3468,22.3922,134400.0
2013-09-04 11:00:00,29.61,29.7,29.59,29.64,123000.0,22.3997,22.4678,22.3846,22.4224,123000.0
2013-09-04 11:30:00,29.64,29.67,29.6,29.61,172000.0,22.4224,22.4451,22.3922,22.3997,172000.0
2013-09-04 12:00:00,29.61,29.66,29.57,29.57,127800.0,22.3997,22.4376,22.3695,22.3695,127800.0
2013-09-04 12:30:00,29.57,29.58,29.47,29.49,145000.0,22.3695,22.377,22.2938,22.309,145000.0
2013-09-04 13:00:00,29.49,29.55,29.46,29.52,272400.0,22.309,22.3543,22.2863,22.3316,272400.0
2013-09-04 13:30:00,29.52,29.53,29.41,29.43,91200.0,22.3316,22.3392,22.2484,22.2636,91200.0
2013-09-04 14:00:00,29.43,29.5,29.43,29.46,175400.0,22.2636,22.3165,22.2636,22.2863,175400.0
2013-09-04 14:30:00,29.46,29.53,29.41,29.5,132000.0,22.2863,22.3392,22.2484,22.3165,132000.0
2013-09-04 15:00:00,29.5,29.52,29.41,29.47,230000.0,22.3165,22.3316,22.2484,22.2938,230000.0
2013-09-04 15:30:00,29.48,29.49,29.4,29.48,397000.0,22.3014,22.309,22.2409,22.3014,397000.0
2013-09-05 09:30:00,29.45,29.66,29.39,29.64,214200.0,22.2787,22.4376,22.2333,22.4224,214200.0
2013-09-05 10:00:00,29.65,29.66,29.53,29.61,220000.0,22.43,22.4376,22.3392,22.3997,220000.0
2013-09-05 10:30:00,29.61,29.61,29.5,29.5,89200.0,22.3997,22.3997,22.3165,22.3165,89200.0
2013-09-05 11:00:00,29.52,29.56,29.5,29.52,50400.0,22.3316,22.3619,22.3165,22.3316,50400.0
2013-09-05 11:30:00,29.52,29.58,29.51,29.57,52000.0,22.3316,22.377,22.3241,22.3695,52000.0
2013-09-05 12:00:00,29.57,29.57,29.48,29.49,63000.0,22.3695,22.3695,22.3014,22.309,63000.0
2013-09-05 12:30:00,29.5,29.5,29.45,29.5,60400.0,22.3165,22.3165,22.2787,22.3165,60400.0
2013-09-05 13:00:00,29.49,29.49,29.45,29.46,71400.0,22.309,22.309,22.2787,22.2863,71400.0
2013-09-05 13:30:00,29.46,29.51,29.44,29.47,87400.0,22.2863,22.3241,22.2711,22.2938,87400.0
2013-09-05 14:00:00,29.45,29.56,29.45,29.53,150200.0,22.2787,22.3619,22.2787,22.3392,150200.0
2013-09-05 14:30:00,29.53,29.58,29.51,29.55,152000.0,22.3392,22.377,22.3241,22.3543,152000.0
2013-09-05 15:00:00,29.55,29.55,29.5,29.52,115400.0,22.3543,22.3543,22.3165,22.3316,115400.0
2013-09-05 15:30:00,29.52,29.53,29.45,29.47,533800.0,22.3316,22.3392,22.2787,22.2938,533800.0
2013-09-06 09:30:00,29.51,29.51,29.03,29.05,367000.0,22.3241,22.3241,21.961,21.9761,367000.0
2013-09-06 10:00:00,29.05,29.12,28.88,29.06,320800.0,21.9761,22.0291,21.8475,21.9837,320800.0
2013-09-06 10:30:00,29.07,29.24,29.06,29.21,177800.0,21.9912,22.1198,21.9837,22.0971,177800.0
2013-09-06 11:00:00,29.21,29.29,29.2,29.23,161800.0,22.0971,22.1577,22.0896,22.1123,161800.0
2013-09-06 11:30:00,29.24,29.34,29.2,29.27,130800.0,22.1198,22.1955,22.0896,22.1425,130800.0
2013-09-06 12:00:00,29.28,29.29,29.22,29.25,74400.0,22.1501,22.1577,22.1047,22.1274,74400.0
2013-09-06 12:30:00,29.26,29.28,29.2,29.21,71600.0,22.135,22.1501,22.0896,22.0971,71600.0
2013-09-06 13:00:00,29.21,29.25,29.18,29.21,98000.0,22.0971,22.1274,22.0744,22.0971,98000.0
2013-09-06 13:30:00,29.2,29.3,29.2,29.27,111400.0,22.0896,22.1652,22.0896,22.1425,111400.0
2013-09-06 14:00:00,29.27,29.35,29.25,29.34,130200.0,22.1425,22.203,22.1274,22.1955,130200.0
2013-09-06 14:30:00,29.34,29.35,29.21,29.24,202600.0,22.1955,22.203,22.0971,22.1198,202600.0
2013-09-06 15:00:00,29.24,29.25,29.14,29.24,237000.0,22.1198,22.1274,22.0442,22.1198,237000.0
2013-09-06 15:30:00,29.24,29.27,29.16,29.18,523400.0,22.1198,22.1425,22.0593,22.0744,523400.0
2013-09-09 09:30:00,29.26,29.45,29.23,29.32,353400.0,22.135,22.2787,22.1123,22.1804,353400.0
2013-09-09 10:00:00,29.33,29.38,29.19,29.19,255800.0,22.1879,22.2257,22.082,22.082,255800.0
2013-09-09 10:30:00,29.19,29.36,29.19,29.36,206600.0,22.082,22.2106,22.082,22.2106,206600.0
2013-09-09 11:00:00,29.36,29.37,29.32,29.36,164600.0,22.2106,22.2182,22.1804,22.2106,164600.0
2013-09-09 11:30:00,29.36,29.39,29.34,29.34,147400.0,22.2106,22.2333,22.1955,22.1955,147400.0
2013-09-09 12:00:00,29.35,29.47,29.34,29.41,545600.0,22.203,22.2938,22.1955,22.2484,545600.0
2013-09-09 12:30:00,29.4,29.41,29.35,29.37,82400.0,22.2409,22.2484,22.203,22.2182,82400.0
2013-09-09 13:00:00,29.39,29.39,29.34,29.36,69200.0,22.2333,22.2333,22.1955,22.2106,69200.0
2013-09-09 13:30:00,29.36,29.42,29.34,29.41,170800.0,22.2106,22.256,22.1955,22.2484,170800.0
2013-09-09 14:00:00,29.41,29.49,29.41,29.43,194600.0,22.2484,22.309,22.2484,22.2636,194600.0
2013-09-09 14:30:00,29.43,29.47,29.39,29.43,197200.0,22.2636,22.2938,22.2333,22.2636,197200.0
2013-09-09 15:00:00,29.43,29.48,29.42,29.44,145600.0,22.2636,22.3014,22.256,22.2711,145600.0
2013-09-09 15:30:00,29.44,29.53,29.43,29.52,435800.0,22.2711,22.3392,22.2636,22.3316,435800.0
2013-09-10 09:30:00,29.73,29.89,29.63,29.89,321000.0,22.4905,22.6116,22.4149,22.6116,321000.0
2013-09-10 10:00:00,29.9,29.96,29.86,29.94,220800.0,22.6191,22.6645,22.5889,22.6494,220800.0
2013-09-10 10:30:00,29.93,30.0,29.9,29.96,138200.0,22.6418,22.6948,22.6191,22.6645,138200.0
2013-09-10 11:00:00,29.95,30.03,29.93,30.0,216800.0,22.6569,22.7175,22.6418,22.6948,216800.0
2013-09-10 11:30:00,30.0,30.01,29.9,29.93,113800.0,22.6948,22.7023,22.6191,22.6418,113800.0
2013-09-10 12:00:00,29.93,29.94,29.87,29.9,80600.0,22.6418,22.6494,22.5964,22.6191,80600.0
2013-09-10 12:30:00,29.89,29.97,29.89,29.96,81800.0,22.6116,22.6721,22.6116,22.6645,81800.0
2013-09-10 13:00:00,29.95,29.96,29.9,29.93,109800.0,22.6569,22.6645,22.6191,22.6418,109800.0
2013-09-10 13:30:00,29.94,29.95,29.91,29.93,71600.0,22.6494,22.6569,22.6267,22.6418,71600.0
2013-09-10 14:00:00,29.93,29.97,29.92,29.96,174200.0,22.6418,22.6721,22.6342,22.6645,174200.0
2013-09-10 14:30:00,29.96,29.97,29.93,29.96,163600.0,22.6645,22.6721,22.6418,22.6645,163600.0
2013-09-10 15:00:00,29.97,29.97,29.92,29.96,258000.0,22.6721,22.6721,22.6342,22.6645,258000.0
2013-09-10 15:30:00,29.96,29.99,29.9,29.97,866600.0,22.6645,22.6872,22.6191,22.6721,866600.0
2013-09-11 09:30:00,29.98,30.16,29.92,30.04,402000.0,22.6796,22.8158,22.6342,22.725,402000.0
2013-09-11 10:00:00,30.02,30.18,30.01,30.15,299600.0,22.7099,22.8309,22.7023,22.8082,299600.0
2013-09-11 10:30:00,30.16,30.24,30.08,30.12,356800.0,22.8158,22.8763,22.7553,22.7855,356800.0
2013-09-11 11:00:00,30.13,30.2,30.13,30.18,272400.0,22.7931,22.8461,22.7931,22.8309,272400.0
2013-09-11 11:30:00,30.19,30.31,30.19,30.31,230800.0,22.8385,22.9293,22.8385,22.9293,230800.0
2013-09-11 12:00:00,30.3,30.41,30.25,30.41,260200.0,22.9217,23.0049,22.8839,23.0049,260200.0
2013-09-11 12:30:00,30.41,30.42,30.3,30.37,228400.0,23.0049,23.0125,22.9217,22.9747,228400.0
2013-09-11 13:00:00,30.36,30.42,30.34,30.42,184600.0,22.9671,23.0125,22.952,23.0125,184600.0
2013-09-11 13:30:00,30.42,30.46,30.36,30.41,178600.0,23.0125,23.0428,22.9671,23.0049,178600.0
2013-09-11 14:00:00,30.41,30.48,30.38,30.39,165000.0,23.0049,23.0579,22.9822,22.9898,165000.0
2013-09-11 14:30:00,30.39,30.4,30.32,30.36,234200.0,22.9898,22.9974,22.9368,22.9671,234200.0
2013-09-11 15:00:00,30.36,30.37,30.27,30.29,302000.0,22.9671,22.9747,22.899,22.9141,302000.0
2013-09-11 15:30:00,30.28,30.41,30.25,30.41,898200.0,22.9066,23.0049,22.8839,23.0049,898200.0
2013-09-12 09:30:00,30.44,30.46,30.25,30.41,214200.0,23.0276,23.0428,22.8839,23.0049,214200.0
2013-09-12 10:00:00,30.4,30.4,30.31,30.36,96400.0,22.9974,22.9974,22.9293,22.9671,96400.0
2013-09-12 10:30:00,30.36,30.4,30.33,30.34,109400.0,22.9671,22.9974,22.9444,22.952,109400.0
2013-09-12 11:00:00,30.34,30.39,30.31,30.31,99600.0,22.952,22.9898,22.9293,22.9293,99600.0
2013-09-12 11:30:00,30.31,30.36,30.3,30.32,154600.0,22.9293,22.9671,22.9217,22.9368,154600.0
2013-09-12 12:00:00,30.32,30.35,30.26,30.35,197200.0,22.9368,22.9595,22.8915,22.9595,197200.0
2013-09-12 12:30:00,30.35,30.42,30.34,30.41,128600.0,22.9595,23.0125,22.952,23.0049,128600.0
2013-09-12 13:00:00,30.41,30.59,30.41,30.57,255200.0,23.0049,23.1411,23.0049,23.126,255200.0
2013-09-12 13:30:00,30.57,30.57,30.38,30.42,177000.0,23.126,23.126,22.9822,23.0125,177000.0
2013-09-12 14:00:00,30.42,30.42,30.38,30.4,138000.0,23.0125,23.0125,22.9822,22.9974,138000.0
2013-09-12 14:30:00,30.4,30.48,30.37,30.47,182200.0,22.9974,23.0579,22.9747,23.0503,182200.0
2013-09-12 15:00:00,30.47,30.47,30.39,30.42,260000.0,23.0503,23.0503,22.9898,23.0125,260000.0
2013-09-12 15:30:00,30.42,30.44,30.39,30.43,875000.0,23.0125,23.0276,22.9898,23.0201,875000.0
2013-09-13 09:30:00,30.53,30.55,30.43,30.5,487000.0,23.0957,23.1108,23.0201,23.073,487000.0
2013-09-13 10:00:00,30.51,30.54,30.45,30.52,509000.0,23.0806,23.1033,23.0352,23.0881,509000.0
2013-09-13 10:30:00,30.52,30.58,30.5,30.54,221200.0,23.0881,23.1335,23.073,23.1033,221200.0
2013-09-13 11:00:00,30.54,30.58,30.53,30.54,126200.0,23.1033,23.1335,23.0957,23.1033,126200.0
2013-09-13 11:30:00,30.54,30.57,30.53,30.55,165800.0,23.1033,23.126,23.0957,23.1108,165800.0
2013-09-13 12:00:00,30.55,30.56,30.5,30.5,136800.0,23.1108,23.1184,23.073,23.073,136800.0
2013-09-13 12:30:00,30.5,30.52,30.49,30.5,186200.0,23.073,23.0881,23.0654,23.073,186200.0
2013-09-13 13:00:00,30.5,30.52,30.5,30.52,98400.0,23.073,23.0881,23.073,23.0881,98400.0
2013-09-13 13:30:00,30.52,30.52,30.5,30.51,87000.0,23.0881,23.0881,23.073,23.0806,87000.0
2013-09-13 14:00:00,30.5,30.53,30.49,30.49,172000.0,23.073,23.0957,23.0654,23.0654,172000.0
2013-09-13 14:30:00,30.49,30.53,30.47,30.5,178000.0,23.0654,23.0957,23.0503,23.073,178000.0
2013-09-13 15:00:00,30.5,30.55,30.5,30.5,300200.0,23.073,23.1108,23.073,23.073,300200.0
2013-09-13 15:30:00,30.5,30.53,30.5,30.53,615000.0,23.073,23.0957,23.073,23.0957,615000.0
2013-09-16 09:30:00,31.01,31.02,30.84,30.9,346200.0,23.4588,23.4664,23.3302,23.3756,346200.0
2013-09-16 10:00:00,30.9,31.04,30.85,31.0,236600.0,23.3756,23.4815,23.3378,23.4513,236600.0
2013-09-16 10:30:00,31.0,31.07,30.92,30.93,193800.0,23.4513,23.5042,23.3907,23.3983,193800.0
2013-09-16 11:00:00,30.93,31.01,30.93,30.99,236400.0,23.3983,23.4588,23.3983,23.4437,236400.0
2013-09-16 11:30:00,30.98,31.0,30.96,30.98,239000.0,23.4361,23.4513,23.421,23.4361,239000.0
2013-09-16 12:00:00,30.98,31.04,30.97,31.03,152000.0,23.4361,23.4815,23.4286,23.474,152000.0
2013-09-16 12:30:00,31.03,31.03,30.97,30.99,134600.0,23.474,23.474,23.4286,23.4437,134600.0
2013-09-16 13:00:00,30.99,31.02,30.98,31.0,204600.0,23.4437,23.4664,23.4361,23.4513,204600.0
2013-09-16 13:30:00,31.0,31.0,30.89,30.97,199000.0,23.4513,23.4513,23.368,23.4286,199000.0
2013-09-16 14:00:00,30.97,30.97,30.92,30.95,163800.0,23.4286,23.4286,23.3907,23.4134,163800.0
2013-09-16 14:30:00,30.95,30.98,30.91,30.97,223000.0,23.4134,23.4361,23.3832,23.4286,223000.0
2013-09-16 15:00:00,30.97,31.05,30.96,31.0,374200.0,23.4286,23.4891,23.421,23.4513,374200.0
2013-09-16 15:30:00,31.0,31.0,30.91,30.93,800600.0,23.4513,23.4513,23.3832,23.3983,800600.0
2013-09-17 09:30:00,30.95,31.1,30.92,31.07,282400.0,23.4134,23.5269,23.3907,23.5042,282400.0
2013-09-17 10:00:00,31.08,31.12,31.02,31.07,263800.0,23.5118,23.542,23.4664,23.5042,263800.0
2013-09-17 10:30:00,31.07,31.1,30.93,31.0,197800.0,23.5042,23.5269,23.3983,23.4513,197800.0
2013-09-17 11:00:00,31.0,31.01,30.93,30.95,258200.0,23.4513,23.4588,23.3983,23.4134,258200.0
2013-09-17 11:30:00,30.95,30.98,30.93,30.95,105200.0,23.4134,23.4361,23.3983,23.4134,105200.0
2013-09-17 12:00:00,30.95,31.03,30.94,31.03,115400.0,23.4134,23.474,23.4059,23.474,115400.0
2013-09-17 12:30:00,31.04,31.09,31.03,31.08,88200.0,23.4815,23.5193,23.474,23.5118,88200.0
2013-09-17 13:00:00,31.06,31.09,31.0,31.03,101400.0,23.4966,23.5193,23.4513,23.474,101400.0
2013-09-17 13:30:00,31.02,31.07,31.0,31.06,99200.0,23.4664,23.5042,23.4513,23.4966,99200.0
2013-09-17 14:00:00,31.06,31.11,31.06,31.08,123800.0,23.4966,23.5345,23.4966,23.5118,123800.0
2013-09-17 14:30:00,31.08,31.15,31.08,31.14,147800.0,23.5118,23.5647,23.5118,23.5572,147800.0
2013-09-17 15:00:00,31.14,31.14,31.07,31.08,167200.0,23.5572,23.5572,23.5042,23.5118,167200.0
2013-09-17 15:30:00,31.08,31.13,31.06,31.11,487400.0,23.5118,23.5496,23.4966,23.5345,487400.0
2013-09-18 09:30:00,31.05,31.13,30.93,31.11,254800.0,23.4891,23.5496,23.3983,23.5345,254800.0
2013-09-18 10:00:00,31.1,31.13,31.09,31.1,165400.0,23.5269,23.5496,23.5193,23.5269,165400.0
2013-09-18 10:30:00,31.09,31.09,31.05,31.06,187800.0,23.5193,23.5193,23.4891,23.4966,187800.0
2013-09-18 11:00:00,31.07,31.11,31.02,31.06,224000.0,23.5042,23.5345,23.4664,23.4966,224000.0
2013-09-18 11:30:00,31.05,31.11,31.04,31.1,129200.0,23.4891,23.5345,23.4815,23.5269,129200.0
2013-09-18 12:00:00,31.1,31.11,31.07,31.1,139200.0,23.5269,23.5345,23.5042,23.5269,139200.0
2013-09-18 12:30:00,31.1,31.13,31.06,31.13,121600.0,23.5269,23.5496,23.4966,23.5496,121600.0
2013-09-18 13:00:00,31.12,31.15,31.07,31.13,237400.0,23.542,23.5647,23.5042,23.5496,237400.0
2013-09-18 13:30:00,31.14,31.14,31.07,31.07,135600.0,23.5572,23.5572,23.5042,23.5042,135600.0
2013-09-18 14:00:00,31.08,31.45,31.08,31.33,696600.0,23.5118,23.7917,23.5118,23.7009,696600.0
2013-09-18 14:30:00,31.32,31.43,31.19,31.42,463000.0,23.6933,23.7766,23.595,23.769,463000.0
2013-09-18 15:00:00,31.42,31.43,31.25,31.25,348600.0,23.769,23.7766,23.6404,23.6404,348600.0
2013-09-18 15:30:00,31.26,31.48,31.26,31.44,1554600.0,23.6479,23.8144,23.6479,23.7841,1554600.0
2013-09-19 09:30:00,31.48,31.5,31.31,31.4,658000.0,23.8144,23.8295,23.6858,23.7539,658000.0
2013-09-19 10:00:00,31.4,31.4,31.2,31.25,500800.0,23.7539,23.7539,23.6026,23.6404,500800.0
2013-09-19 10:30:00,31.25,31.31,31.2,31.22,440200.0,23.6404,23.6858,23.6026,23.6177,440200.0
2013-09-19 11:00:00,31.22,31.25,31.18,31.18,346400.0,23.6177,23.6404,23.5874,23.5874,346400.0
2013-09-19 11:30:00,31.18,31.2,31.15,31.18,274800.0,23.5874,23.6026,23.5647,23.5874,274800.0
2013-09-19 12:00:00,31.17,31.25,31.16,31.24,251800.0,23.5799,23.6404,23.5723,23.6328,251800.0
2013-09-19 12:30:00,31.24,31.24,31.17,31.17,174000.0,23.6328,23.6328,23.5799,23.5799,174000.0
2013-09-19 13:00:00,31.17,31.19,31.14,31.17,181600.0,23.5799,23.595,23.5572,23.5799,181600.0
2013-09-19 13:30:00,31.17,31.18,31.03,31.04,534600.0,23.5799,23.5874,23.474,23.4815,534600.0
2013-09-19 14:00:00,31.03,31.09,31.0,31.07,492400.0,23.474,23.5193,23.4513,23.5042,492400.0
2013-09-19 14:30:00,31.07,31.07,31.04,31.05,414200.0,23.5042,23.5042,23.4815,23.4891,414200.0
2013-09-19 15:00:00,31.04,31.05,30.97,31.0,446400.0,23.4815,23.4891,23.4286,23.4513,446400.0
2013-09-19 15:30:00,31.0,31.11,31.0,31.08,840000.0,23.4513,23.5345,23.4513,23.5118,840000.0
2013-09-20 09:30:00,31.17,31.33,31.1,31.18,1108200.0,23.5799,23.7009,23.5269,23.5874,1108200.0
2013-09-20 10:00:00,31.18,31.18,31.0,31.05,385600.0,23.5874,23.5874,23.4513,23.4891,385600.0
2013-09-20 10:30:00,31.03,31.24,31.03,31.24,212800.0,23.474,23.6328,23.474,23.6328,212800.0
2013-09-20 11:00:00,31.24,31.33,31.19,31.24,386000.0,23.6328,23.7009,23.595,23.6328,386000.0
2013-09-20 11:30:00,31.24,31.28,31.2,31.2,141600.0,23.6328,23.6631,23.6026,23.6026,141600.0
2013-09-20 12:00:00,31.21,31.23,31.04,31.08,157400.0,23.6101,23.6253,23.4815,23.5118,157400.0
2013-09-20 12:30:00,31.08,31.16,31.04,31.15,172600.0,23.5118,23.5723,23.4815,23.5647,172600.0
2013-09-20 13:00:00,31.15,31.29,31.13,31.18,209400.0,23.5647,23.6706,23.5496,23.5874,209400.0
2013-09-20 13:30:00,31.17,31.18,31.09,31.11,129200.0,23.5799,23.5874,23.5193,23.5345,129200.0
2013-09-20 14:00:00,31.11,31.14,31.07,31.14,110600.0,23.5345,23.5572,23.5042,23.5572,110600.0
2013-09-20 14:30:00,31.13,31.14,31.03,31.1,169000.0,23.5496,23.5572,23.474,23.5269,169000.0
2013-09-20 15:00:00,31.1,31.19,31.08,31.13,218200.0,23.5269,23.595,23.5118,23.5496,218200.0
2013-09-20 15:30:00,31.13,31.2,31.11,31.16,682200.0,23.5496,23.6026,23.5345,23.5723,682200.0
2013-09-23 09:30:00,31.0,31.23,30.93,30.97,333600.0,23.4513,23.6253,23.3983,23.4286,333600.0
2013-09-23 10:00:00,30.97,31.08,30.94,31.01,171200.0,23.4286,23.5118,23.4059,23.4588,171200.0
2013-09-23 10:30:00,31.0,31.06,30.9,30.91,445400.0,23.4513,23.4966,23.3756,23.3832,445400.0
2013-09-23 11:00:00,30.91,30.98,30.88,30.9,345600.0,23.3832,23.4361,23.3605,23.3756,345600.0
2013-09-23 11:30:00,30.91,31.01,30.9,30.97,131000.0,23.3832,23.4588,23.3756,23.4286,131000.0
2013-09-23 12:00:00,30.97,31.06,30.96,31.06,88200.0,23.4286,23.4966,23.421,23.4966,88200.0
2013-09-23 12:30:00,31.05,31.07,31.0,31.07,128600.0,23.4891,23.5042,23.4513,23.5042,128600.0
2013-09-23 13:00:00,31.06,31.1,31.0,31.06,110600.0,23.4966,23.5269,23.4513,23.4966,110600.0
2013-09-23 13:30:00,31.06,31.06,31.0,31.05,81400.0,23.4966,23.4966,23.4513,23.4891,81400.0
2013-09-23 14:00:00,31.05,31.07,30.98,30.99,155200.0,23.4891,23.5042,23.4361,23.4437,155200.0
2013-09-23 14:30:00,30.99,31.06,30.97,31.06,150400.0,23.4437,23.4966,23.4286,23.4966,150400.0
2013-09-23 15:00:00,31.06,31.08,30.99,31.0,287800.0,23.4966,23.5118,23.4437,23.4513,287800.0
2013-09-23 15:30:00,31.0,31.1,30.99,31.01,517600.0,23.4513,23.5269,23.4437,23.4588,517600.0
2013-09-24 09:30:00,30.97,31.18,30.95,31.13,289200.0,23.4286,23.5874,23.4134,23.5496,289200.0
2013-09-24 10:00:00,31.12,31.12,30.98,31.0,365200.0,23.542,23.542,23.4361,23.4513,365200.0
2013-09-24 10:30:00,31.0,31.02,30.97,31.01,425200.0,23.4513,23.4664,23.4286,23.4588,425200.0
2013-09-24 11:00:00,31.01,31.16,30.99,31.12,526600.0,23.4588,23.5723,23.4437,23.542,526600.0
2013-09-24 11:30:00,31.13,31.18,31.09,31.13,209600.0,23.5496,23.5874,23.5193,23.5496,209600.0
2013-09-24 12:00:00,31.13,31.2,31.1,31.19,165200.0,23.5496,23.6026,23.5269,23.595,165200.0
2013-09-24 12:30:00,31.19,31.25,31.18,31.22,184000.0,23.595,23.6404,23.5874,23.6177,184000.0
2013-09-24 13:00:00,31.22,31.22,31.13,31.2,176200.0,23.6177,23.6177,23.5496,23.6026,176200.0
2013-09-24 13:30:00,31.21,31.26,31.19,31.21,209400.0,23.6101,23.6479,23.595,23.6101,209400.0
2013-09-24 14:00:00,31.23,31.25,31.14,31.15,214600.0,23.6253,23.6404,23.5572,23.5647,214600.0
2013-09-24 14:30:00,31.15,31.18,31.09,31.11,211200.0,23.5647,23.5874,23.5193,23.5345,211200.0
2013-09-24 15:00:00,31.11,31.25,31.07,31.18,432200.0,23.5345,23.6404,23.5042,23.5874,432200.0
2013-09-24 15:30:00,31.18,31.18,31.0,31.02,1079600.0,23.5874,23.5874,23.4513,23.4664,1079600.0
2013-09-25 09:30:00,31.08,31.16,30.95,31.14,200200.0,23.5118,23.5723,23.4134,23.5572,200200.0
2013-09-25 10:00:00,31.12,31.18,31.0,31.08,205400.0,23.542,23.5874,23.4513,23.5118,205400.0
2013-09-25 10:30:00,31.09,31.2,31.09,31.11,149400.0,23.5193,23.6026,23.5193,23.5345,149400.0
2013-09-25 11:00:00,31.11,31.2,31.07,31.17,108600.0,23.5345,23.6026,23.5042,23.5799,108600.0
2013-09-25 11:30:00,31.17,31.2,31.17,31.19,97400.0,23.5799,23.6026,23.5799,23.595,97400.0
2013-09-25 12:00:00,31.19,31.23,31.09,31.1,156600.0,23.595,23.6253,23.5193,23.5269,156600.0
2013-09-25 12:30:00,31.1,31.14,31.08,31.1,100600.0,23.5269,23.5572,23.5118,23.5269,100600.0
2013-09-25 13:00:00,31.1,31.14,31.08,31.12,171200.0,23.5269,23.5572,23.5118,23.542,171200.0
2013-09-25 13:30:00,31.11,31.11,31.02,31.07,132000.0,23.5345,23.5345,23.4664,23.5042,132000.0
2013-09-25 14:00:00,31.06,31.1,30.98,30.99,185600.0,23.4966,23.5269,23.4361,23.4437,185600.0
2013-09-25 14:30:00,30.99,31.09,30.95,31.06,152800.0,23.4437,23.5193,23.4134,23.4966,152800.0
2013-09-25 15:00:00,31.05,31.15,31.05,31.1,293800.0,23.4891,23.5647,23.4891,23.5269,293800.0
2013-09-25 15:30:00,31.1,31.15,31.08,31.12,625200.0,23.5269,23.5647,23.5118,23.542,625200.0
2013-09-26 09:30:00,31.08,31.32,31.05,31.28,188000.0,23.5118,23.6933,23.4891,23.6631,188000.0
2013-09-26 10:00:00,31.28,31.33,31.24,31.24,163400.0,23.6631,23.7009,23.6328,23.6328,163400.0
2013-09-26 10:30:00,31.24,31.28,31.11,31.15,238400.0,23.6328,23.6631,23.5345,23.5647,238400.0
2013-09-26 11:00:00,31.14,31.14,31.05,31.12,222000.0,23.5572,23.5572,23.4891,23.542,222000.0
2013-09-26 11:30:00,31.12,31.14,31.08,31.11,82400.0,23.542,23.5572,23.5118,23.5345,82400.0
2013-09-26 12:00:00,31.11,31.11,31.07,31.11,82800.0,23.5345,23.5345,23.5042,23.5345,82800.0
2013-09-26 12:30:00,31.11,31.19,31.11,31.18,71200.0,23.5345,23.595,23.5345,23.5874,71200.0
2013-09-26 13:00:00,31.18,31.26,31.18,31.25,155800.0,23.5874,23.6479,23.5874,23.6404,155800.0
2013-09-26 13:30:00,31.25,31.25,31.15,31.18,78200.0,23.6404,23.6404,23.5647,23.5874,78200.0
2013-09-26 14:00:00,31.18,31.18,31.09,31.11,208800.0,23.5874,23.5874,23.5193,23.5345,208800.0
2013-09-26 14:30:00,31.11,31.11,31.05,31.08,153800.0,23.5345,23.5345,23.4891,23.5118,153800.0
2013-09-26 15:00:00,31.08,31.15,31.07,31.12,211000.0,23.5118,23.5647,23.5042,23.542,211000.0
2013-09-26 15:30:00,31.13,31.25,31.1,31.25,722400.0,23.5496,23.6404,23.5269,23.6404,722400.0
2013-09-27 09:30:00,31.04,31.22,31.0,31.17,329800.0,23.4815,23.6177,23.4513,23.5799,329800.0
2013-09-27 10:00:00,31.15,31.25,31.1,31.19,367800.0,23.5647,23.6404,23.5269,23.595,367800.0
2013-09-27 10:30:00,31.18,31.22,31.18,31.19,209200.0,23.5874,23.6177,23.5874,23.595,209200.0
2013-09-27 11:00:00,31.2,31.24,31.17,31.18,179800.0,23.6026,23.6328,23.5799,23.5874,179800.0
2013-09-27 11:30:00,31.18,31.23,31.15,31.16,130600.0,23.5874,23.6253,23.5647,23.5723,130600.0
2013-09-27 12:00:00,31.15,31.17,31.11,31.14,95400.0,23.5647,23.5799,23.5345,23.5572,95400.0
2013-09-27 12:30:00,31.14,31.17,31.08,31.08,78600.0,23.5572,23.5799,23.5118,23.5118,78600.0
2013-09-27 13:00:00,31.09,31.13,31.07,31.09,85800.0,23.5193,23.5496,23.5042,23.5193,85800.0
2013-09-27 13:30:00,31.1,31.11,31.01,31.04,153600.0,23.5269,23.5345,23.4588,23.4815,153600.0
2013-09-27 14:00:00,31.04,31.06,31.0,31.01,230600.0,23.4815,23.4966,23.4513,23.4588,230600.0
2013-09-27 14:30:00,31.0,31.02,30.98,31.01,149800.0,23.4513,23.4664,23.4361,23.4588,149800.0
2013-09-27 15:00:00,31.0,31.04,30.99,31.03,185400.0,23.4513,23.4815,23.4437,23.474,185400.0
2013-09-27 15:30:00,31.03,31.11,31.02,31.1,706800.0,23.474,23.5345,23.4664,23.5269,706800.0
2013-09-30 09:30:00,30.76,30.96,30.65,30.78,572800.0,23.2697,23.421,23.1865,23.2848,572800.0
2013-09-30 10:00:00,30.78,30.88,30.78,30.84,137800.0,23.2848,23.3605,23.2848,23.3302,137800.0
2013-09-30 10:30:00,30.85,30.9,30.81,30.89,123000.0,23.3378,23.3756,23.3075,23.368,123000.0
2013-09-30 11:00:00,30.88,30.91,30.81,30.88,62200.0,23.3605,23.3832,23.3075,23.3605,62200.0
2013-09-30 11:30:00,30.88,30.92,30.85,30.92,73000.0,23.3605,23.3907,23.3378,23.3907,73000.0
2013-09-30 12:00:00,30.92,30.93,30.86,30.9,81200.0,23.3907,23.3983,23.3453,23.3756,81200.0
2013-09-30 12:30:00,30.9,30.93,30.88,30.92,72200.0,23.3756,23.3983,23.3605,23.3907,72200.0
2013-09-30 13:00:00,30.92,31.04,30.9,30.98,121200.0,23.3907,23.4815,23.3756,23.4361,121200.0
2013-09-30 13:30:00,30.98,31.04,30.92,30.97,89800.0,23.4361,23.4815,23.3907,23.4286,89800.0
2013-09-30 14:00:00,30.97,31.06,30.97,31.05,219000.0,23.4286,23.4966,23.4286,23.4891,219000.0
2013-09-30 14:30:00,31.04,31.11,31.04,31.06,178000.0,23.4815,23.5345,23.4815,23.4966,178000.0
2013-09-30 15:00:00,31.05,31.06,30.97,31.0,243600.0,23.4891,23.4966,23.4286,23.4513,243600.0
2013-09-30 15:30:00,31.0,31.04,30.9,31.0,1283000.0,23.4513,23.4815,23.3756,23.4513,1283000.0
2013-10-01 09:30:00,31.31,31.65,31.31,31.43,515400.0,23.6858,23.943,23.6858,23.7766,515400.0
2013-10-01 10:00:00,31.42,31.47,31.3,31.44,272000.0,23.769,23.8068,23.6782,23.7841,272000.0
2013-10-01 10:30:00,31.45,31.6,31.45,31.5,554200.0,23.7917,23.9052,23.7917,23.8295,554200.0
2013-10-01 11:00:00,31.5,31.6,31.49,31.56,232600.0,23.8295,23.9052,23.8219,23.8749,232600.0
2013-10-01 11:30:00,31.56,31.61,31.54,31.6,164000.0,23.8749,23.9127,23.8598,23.9052,164000.0
2013-10-01 12:00:00,31.6,31.68,31.6,31.66,184000.0,23.9052,23.9657,23.9052,23.9505,184000.0
2013-10-01 12:30:00,31.66,31.67,31.58,31.61,141800.0,23.9505,23.9581,23.89,23.9127,141800.0
2013-10-01 13:00:00,31.59,31.65,31.56,31.58,125000.0,23.8976,23.943,23.8749,23.89,125000.0
2013-10-01 13:30:00,31.59,31.64,31.56,31.63,164400.0,23.8976,23.9354,23.8749,23.9278,164400.0
2013-10-01 14:00:00,31.63,31.63,31.5,31.53,182400.0,23.9278,23.9278,23.8295,23.8522,182400.0
2013-10-01 14:30:00,31.53,31.61,31.52,31.6,191800.0,23.8522,23.9127,23.8446,23.9052,191800.0
2013-10-01 15:00:00,31.59,31.61,31.55,31.59,270400.0,23.8976,23.9127,23.8673,23.8976,270400.0
2013-10-01 15:30:00,31.59,31.72,31.58,31.71,956800.0,23.8976,23.9959,23.89,23.9884,956800.0
2013-10-02 09:30:00,31.5,31.5,31.27,31.36,365400.0,23.8295,23.8295,23.6555,23.7236,365400.0
2013-10-02 10:00:00,31.36,31.41,31.29,31.37,337800.0,23.7236,23.7614,23.6706,23.7312,337800.0
2013-10-02 10:30:00,31.37,31.42,31.31,31.41,243200.0,23.7312,23.769,23.6858,23.7614,243200.0
2013-10-02 11:00:00,31.41,31.48,31.4,31.45,295000.0,23.7614,23.8144,23.7539,23.7917,295000.0
2013-10-02 11:30:00,31.45,31.49,31.32,31.42,342600.0,23.7917,23.8219,23.6933,23.769,342600.0
2013-10-02 12:00:00,31.41,31.48,31.41,31.46,121800.0,23.7614,23.8144,23.7614,23.7992,121800.0
2013-10-02 12:30:00,31.46,31.53,31.45,31.5,165200.0,23.7992,23.8522,23.7917,23.8295,165200.0
2013-10-02 13:00:00,31.5,31.56,31.49,31.55,172600.0,23.8295,23.8749,23.8219,23.8673,172600.0
2013-10-02 13:30:00,31.55,31.58,31.52,31.55,178200.0,23.8673,23.89,23.8446,23.8673,178200.0
2013-10-02 14:00:00,31.54,31.58,31.5,31.57,180800.0,23.8598,23.89,23.8295,23.8825,180800.0
2013-10-02 14:30:00,31.56,31.57,31.46,31.49,186600.0,23.8749,23.8825,23.7992,23.8219,186600.0
2013-10-02 15:00:00,31.49,31.55,31.47,31.54,208200.0,23.8219,23.8673,23.8068,23.8598,208200.0
2013-10-02 15:30:00,31.54,31.6,31.5,31.6,632200.0,23.8598,23.9052,23.8295,23.9052,632200.0
2013-10-03 09:30:00,31.46,31.6,31.33,31.38,205000.0,23.7992,23.9052,23.7009,23.7387,205000.0
2013-10-03 10:00:00,31.36,31.38,31.2,31.24,434000.0,23.7236,23.7387,23.6026,23.6328,434000.0
2013-10-03 10:30:00,31.24,31.26,31.2,31.24,222800.0,23.6328,23.6479,23.6026,23.6328,222800.0
2013-10-03 11:00:00,31.23,31.29,31.18,31.19,235000.0,23.6253,23.6706,23.5874,23.595,235000.0
2013-10-03 11:30:00,31.18,31.22,31.09,31.13,350200.0,23.5874,23.6177,23.5193,23.5496,350200.0
2013-10-03 12:00:00,31.13,31.21,31.09,31.15,179800.0,23.5496,23.6101,23.5193,23.5647,179800.0
2013-10-03 12:30:00,31.15,31.3,31.15,31.28,101600.0,23.5647,23.6782,23.5647,23.6631,101600.0
2013-10-03 13:00:00,31.27,31.45,31.25,31.45,129200.0,23.6555,23.7917,23.6404,23.7917,129200.0
2013-10-03 13:30:00,31.46,31.47,31.36,31.46,123200.0,23.7992,23.8068,23.7236,23.7992,123200.0
2013-10-03 14:00:00,31.45,31.52,31.38,31.51,173200.0,23.7917,23.8446,23.7387,23.8371,173200.0
2013-10-03 14:30:00,31.51,31.55,31.43,31.5,149600.0,23.8371,23.8673,23.7766,23.8295,149600.0
2013-10-03 15:00:00,31.5,31.55,31.47,31.55,179800.0,23.8295,23.8673,23.8068,23.8673,179800.0
2013-10-03 15:30:00,31.54,31.54,31.42,31.45,586000.0,23.8598,23.8598,23.769,23.7917,586000.0
2013-10-04 09:30:00,31.41,31.68,31.39,31.61,320600.0,23.7614,23.9657,23.7463,23.9127,320600.0
2013-10-04 10:00:00,31.61,31.66,31.58,31.63,122200.0,23.9127,23.9505,23.89,23.9278,122200.0
2013-10-04 10:30:00,31.65,31.74,31.64,31.69,267000.0,23.943,24.0111,23.9354,23.9732,267000.0
2013-10-04 11:00:00,31.7,31.75,31.65,31.75,128000.0,23.9808,24.0186,23.943,24.0186,128000.0
2013-10-04 11:30:00,31.75,31.81,31.73,31.79,124000.0,24.0186,24.064,24.0035,24.0489,124000.0
2013-10-04 12:00:00,31.79,31.95,31.78,31.94,206400.0,24.0489,24.1699,24.0413,24.1624,206400.0
2013-10-04 12:30:00,31.93,31.97,31.91,31.93,119400.0,24.1548,24.1851,24.1397,24.1548,119400.0
2013-10-04 13:00:00,31.93,31.93,31.87,31.91,122000.0,24.1548,24.1548,24.1094,24.1397,122000.0
2013-10-04 13:30:00,31.91,31.93,31.84,31.84,140000.0,24.1397,24.1548,24.0867,24.0867,140000.0
2013-10-04 14:00:00,31.84,31.9,31.84,31.9,126400.0,24.0867,24.1321,24.0867,24.1321,126400.0
2013-10-04 14:30:00,31.91,31.91,31.85,31.87,164200.0,24.1397,24.1397,24.0943,24.1094,164200.0
2013-10-04 15:00:00,31.86,31.91,31.86,31.86,219000.0,24.1018,24.1397,24.1018,24.1018,219000.0
2013-10-04 15:30:00,31.86,31.88,31.82,31.86,733200.0,24.1018,24.117,24.0716,24.1018,733200.0
2013-10-07 09:30:00,31.59,31.74,31.49,31.67,288200.0,23.8976,24.0111,23.8219,23.9581,288200.0
2013-10-07 10:00:00,31.63,31.68,31.57,31.64,97800.0,23.9278,23.9657,23.8825,23.9354,97800.0
2013-10-07 10:30:00,31.64,31.65,31.54,31.55,110600.0,23.9354,23.943,23.8598,23.8673,110600.0
2013-10-07 11:00:00,31.55,31.56,31.48,31.49,224200.0,23.8673,23.8749,23.8144,23.8219,224200.0
2013-10-07 11:30:00,31.49,31.59,31.49,31.57,113200.0,23.8219,23.8976,23.8219,23.8825,113200.0
2013-10-07 12:00:00,31.57,31.6,31.49,31.5,124000.0,23.8825,23.9052,23.8219,23.8295,124000.0
2013-10-07 12:30:00,31.5,31.58,31.48,31.55,106800.0,23.8295,23.89,23.8144,23.8673,106800.0
2013-10-07 13:00:00,31.55,31.63,31.55,31.59,64400.0,23.8673,23.9278,23.8673,23.8976,64400.0
2013-10-07 13:30:00,31.6,31.64,31.56,31.64,93000.0,23.9052,23.9354,23.8749,23.9354,93000.0
2013-10-07 14:00:00,31.64,31.67,31.59,31.62,148000.0,23.9354,23.9581,23.8976,23.9203,148000.0
2013-10-07 14:30:00,31.63,31.65,31.59,31.61,84000.0,23.9278,23.943,23.8976,23.9127,84000.0
2013-10-07 15:00:00,31.61,31.68,31.59,31.6,164000.0,23.9127,23.9657,23.8976,23.9052,164000.0
2013-10-07 15:30:00,31.6,31.61,31.46,31.47,562000.0,23.9052,23.9127,23.7992,23.8068,562000.0
2013-10-08 09:30:00,31.42,31.56,31.33,31.53,295600.0,23.769,23.8749,23.7009,23.8522,295600.0
2013-10-08 10:00:00,31.53,31.53,31.43,31.47,241600.0,23.8522,23.8522,23.7766,23.8068,241600.0
2013-10-08 10:30:00,31.48,31.49,31.33,31.34,160000.0,23.8144,23.8219,23.7009,23.7085,160000.0
2013-10-08 11:00:00,31.34,31.34,31.26,31.31,227600.0,23.7085,23.7085,23.6479,23.6858,227600.0
2013-10-08 11:30:00,31.31,31.31,31.16,31.23,164000.0,23.6858,23.6858,23.5723,23.6253,164000.0
2013-10-08 12:00:00,31.23,31.23,31.15,31.21,160000.0,23.6253,23.6253,23.5647,23.6101,160000.0
2013-10-08 12:30:00,31.21,31.33,31.2,31.3,194000.0,23.6101,23.7009,23.6026,23.6782,194000.0
2013-10-08 13:00:00,31.3,31.34,31.25,31.3,130400.0,23.6782,23.7085,23.6404,23.6782,130400.0
2013-10-08 13:30:00,31.3,31.33,31.25,31.29,172400.0,23.6782,23.7009,23.6404,23.6706,172400.0
2013-10-08 14:00:00,31.29,31.3,31.14,31.22,365400.0,23.6706,23.6782,23.5572,23.6177,365400.0
2013-10-08 14:30:00,31.22,31.24,31.13,31.2,345000.0,23.6177,23.6328,23.5496,23.6026,345000.0
2013-10-08 15:00:00,31.21,31.25,31.14,31.25,291200.0,23.6101,23.6404,23.5572,23.6404,291200.0
2013-10-08 15:30:00,31.24,31.24,31.06,31.08,634400.0,23.6328,23.6328,23.4966,23.5118,634400.0
2013-10-09 09:30:00,31.14,31.15,31.02,31.08,202600.0,23.5572,23.5647,23.4664,23.5118,202600.0
2013-10-09 10:00:00,31.11,31.15,30.98,31.06,310400.0,23.5345,23.5647,23.4361,23.4966,310400.0
2013-10-09 10:30:00,31.07,31.11,30.99,30.99,151000.0,23.5042,23.5345,23.4437,23.4437,151000.0
2013-10-09 11:00:00,30.99,31.03,30.98,31.0,176400.0,23.4437,23.474,23.4361,23.4513,176400.0
2013-10-09 11:30:00,31.0,31.14,31.0,31.11,108800.0,23.4513,23.5572,23.4513,23.5345,108800.0
2013-10-09 12:00:00,31.13,31.19,31.11,31.15,121200.0,23.5496,23.595,23.5345,23.5647,121200.0
2013-10-09 12:30:00,31.15,31.21,31.14,31.16,78200.0,23.5647,23.6101,23.5572,23.5723,78200.0
2013-10-09 13:00:00,31.16,31.27,31.15,31.25,101000.0,23.5723,23.6555,23.5647,23.6404,101000.0
2013-10-09 13:30:00,31.24,31.26,31.18,31.2,140800.0,23.6328,23.6479,23.5874,23.6026,140800.0
2013-10-09 14:00:00,31.18,31.24,31.13,31.18,201200.0,23.5874,23.6328,23.5496,23.5874,201200.0
2013-10-09 14:30:00,31.18,31.23,31.16,31.21,157400.0,23.5874,23.6253,23.5723,23.6101,157400.0
2013-10-09 15:00:00,31.2,31.22,31.16,31.19,206800.0,23.6026,23.6177,23.5723,23.595,206800.0
2013-10-09 15:30:00,31.19,31.25,31.09,31.15,645200.0,23.595,23.6404,23.5193,23.5647,645200.0
2013-10-10 09:30:00,31.52,31.75,31.48,31.6,260800.0,23.8446,24.0186,23.8144,23.9052,260800.0
2013-10-10 10:00:00,31.59,31.7,31.57,31.7,145000.0,23.8976,23.9808,23.8825,23.9808,145000.0
2013-10-10 10:30:00,31.7,31.75,31.65,31.7,129400.0,23.9808,24.0186,23.943,23.9808,129400.0
2013-10-10 11:00:00,31.68,31.7,31.53,31.59,170200.0,23.9657,23.9808,23.8522,23.8976,170200.0
2013-10-10 11:30:00,31.58,31.7,31.55,31.66,150800.0,23.89,23.9808,23.8673,23.9505,150800.0
2013-10-10 12:00:00,31.66,31.72,31.64,31.67,90400.0,23.9505,23.9959,23.9354,23.9581,90400.0
2013-10-10 12:30:00,31.68,31.73,31.67,31.71,89200.0,23.9657,24.0035,23.9581,23.9884,89200.0
2013-10-10 13:00:00,31.71,31.72,31.65,31.68,96600.0,23.9884,23.9959,23.943,23.9657,96600.0
2013-10-10 13:30:00,31.68,31.69,31.61,31.69,138200.0,23.9657,23.9732,23.9127,23.9732,138200.0
2013-10-10 14:00:00,31.69,31.7,31.63,31.66,152800.0,23.9732,23.9808,23.9278,23.9505,152800.0
2013-10-10 14:30:00,31.66,31.7,31.64,31.68,120400.0,23.9505,23.9808,23.9354,23.9657,120400.0
2013-10-10 15:00:00,31.68,31.79,31.67,31.74,360200.0,23.9657,24.0489,23.9581,24.0111,360200.0
2013-10-10 15:30:00,31.74,31.83,31.72,31.81,748000.0,24.0111,24.0791,23.9959,24.064,748000.0
2013-10-11 09:30:00,31.82,31.97,31.73,31.96,218800.0,24.0716,24.1851,24.0035,24.1775,218800.0
2013-10-11 10:00:00,31.95,32.04,31.95,31.98,177600.0,24.1699,24.238,24.1699,24.1926,177600.0
2013-10-11 10:30:00,31.97,31.97,31.82,31.87,133000.0,24.1851,24.1851,24.0716,24.1094,133000.0
2013-10-11 11:00:00,31.86,31.93,31.85,31.9,127800.0,24.1018,24.1548,24.0943,24.1321,127800.0
2013-10-11 11:30:00,31.9,32.0,31.89,31.99,101400.0,24.1321,24.2078,24.1245,24.2002,101400.0
2013-10-11 12:00:00,31.99,32.03,31.97,31.97,250600.0,24.2002,24.2304,24.1851,24.1851,250600.0
2013-10-11 12:30:00,31.97,31.99,31.95,31.99,151600.0,24.1851,24.2002,24.1699,24.2002,151600.0
2013-10-11 13:00:00,31.98,32.01,31.96,31.99,216400.0,24.1926,24.2153,24.1775,24.2002,216400.0
2013-10-11 13:30:00,32.0,32.03,31.98,32.01,206800.0,24.2078,24.2304,24.1926,24.2153,206800.0
2013-10-11 14:00:00,32.01,32.12,31.99,32.1,242200.0,24.2153,24.2985,24.2002,24.2834,242200.0
2013-10-11 14:30:00,32.11,32.14,32.1,32.1,233600.0,24.291,24.3137,24.2834,24.2834,233600.0
2013-10-11 15:00:00,32.1,32.19,32.08,32.19,442600.0,24.2834,24.3515,24.2683,24.3515,442600.0
2013-10-11 15:30:00,32.18,32.25,32.15,32.24,688600.0,24.3439,24.3969,24.3212,24.3893,688600.0
2013-10-14 09:30:00,32.02,32.06,31.84,31.92,202400.0,24.2229,24.2531,24.0867,24.1472,202400.0
2013-10-14 10:00:00,31.91,31.92,31.81,31.88,138400.0,24.1397,24.1472,24.064,24.117,138400.0
2013-10-14 10:30:00,31.88,31.95,31.86,31.92,126200.0,24.117,24.1699,24.1018,24.1472,126200.0
2013-10-14 11:00:00,31.92,32.0,31.89,32.0,120000.0,24.1472,24.2078,24.1245,24.2078,120000.0
2013-10-14 11:30:00,32.0,32.06,31.98,32.02,103400.0,24.2078,24.2531,24.1926,24.2229,103400.0
2013-10-14 12:00:00,32.03,32.07,32.02,32.03,88000.0,24.2304,24.2607,24.2229,24.2304,88000.0
2013-10-14 12:30:00,32.03,32.1,32.02,32.09,78400.0,24.2304,24.2834,24.2229,24.2758,78400.0
2013-10-14 13:00:00,32.08,32.19,32.07,32.15,67800.0,24.2683,24.3515,24.2607,24.3212,67800.0
2013-10-14 13:30:00,32.16,32.19,32.15,32.18,66400.0,24.3288,24.3515,24.3212,24.3439,66400.0
2013-10-14 14:00:00,32.18,32.29,32.17,32.27,156600.0,24.3439,24.4271,24.3364,24.412,156600.0
2013-10-14 14:30:00,32.27,32.32,32.2,32.22,100400.0,24.412,24.4498,24.359,24.3742,100400.0
2013-10-14 15:00:00,32.22,32.33,32.2,32.26,161400.0,24.3742,24.4574,24.359,24.4044,161400.0
2013-10-14 15:30:00,32.27,32.29,32.18,32.25,431200.0,24.412,24.4271,24.3439,24.3969,431200.0
2013-10-15 09:30:00,32.1,32.3,32.05,32.27,346800.0,24.2834,24.4347,24.2456,24.412,346800.0
2013-10-15 10:00:00,32.27,32.39,32.23,32.38,183200.0,24.412,24.5028,24.3817,24.4952,183200.0
2013-10-15 10:30:00,32.38,32.38,32.21,32.21,209200.0,24.4952,24.4952,24.3666,24.3666,209200.0
2013-10-15 11:00:00,32.21,32.35,32.16,32.31,221400.0,24.3666,24.4725,24.3288,24.4423,221400.0
2013-10-15 11:30:00,32.31,32.31,32.24,32.25,190400.0,24.4423,24.4423,24.3893,24.3969,190400.0
2013-10-15 12:00:00,32.24,32.26,32.19,32.21,127000.0,24.3893,24.4044,24.3515,24.3666,127000.0
2013-10-15 12:30:00,32.21,32.23,32.18,32.2,122000.0,24.3666,24.3817,24.3439,24.359,122000.0
2013-10-15 13:00:00,32.21,32.26,32.19,32.2,115200.0,24.3666,24.4044,24.3515,24.359,115200.0
2013-10-15 13:30:00,32.2,32.25,32.18,32.24,159200.0,24.359,24.3969,24.3439,24.3893,159200.0
2013-10-15 14:00:00,32.24,32.27,32.17,32.17,203000.0,24.3893,24.412,24.3364,24.3364,203000.0
2013-10-15 14:30:00,32.17,32.19,32.08,32.15,344600.0,24.3364,24.3515,24.2683,24.3212,344600.0
2013-10-15 15:00:00,32.16,32.29,32.13,32.25,348600.0,24.3288,24.4271,24.3061,24.3969,348600.0
2013-10-15 15:30:00,32.25,32.26,32.17,32.17,790400.0,24.3969,24.4044,24.3364,24.3364,790400.0
2013-10-16 09:30:00,32.44,32.68,32.3,32.62,328000.0,24.5406,24.7222,24.4347,24.6768,328000.0
2013-10-16 10:00:00,32.62,32.81,32.58,32.68,269000.0,24.6768,24.8205,24.6465,24.7222,269000.0
2013-10-16 10:30:00,32.68,32.81,32.66,32.78,256600.0,24.7222,24.8205,24.707,24.7978,256600.0
2013-10-16 11:00:00,32.77,32.84,32.68,32.69,375800.0,24.7902,24.8432,24.7222,24.7297,375800.0
2013-10-16 11:30:00,32.71,32.76,32.68,32.72,406000.0,24.7449,24.7827,24.7222,24.7524,406000.0
2013-10-16 12:00:00,32.73,32.79,32.71,32.71,307200.0,24.76,24.8054,24.7449,24.7449,307200.0
2013-10-16 12:30:00,32.7,32.72,32.66,32.71,184000.0,24.7373,24.7524,24.707,24.7449,184000.0
2013-10-16 13:00:00,32.71,32.74,32.67,32.72,80400.0,24.7449,24.7676,24.7146,24.7524,80400.0
2013-10-16 13:30:00,32.73,32.78,32.72,32.76,169600.0,24.76,24.7978,24.7524,24.7827,169600.0
2013-10-16 14:00:00,32.76,32.77,32.7,32.71,446000.0,24.7827,24.7902,24.7373,24.7449,446000.0
2013-10-16 14:30:00,32.71,32.77,32.7,32.77,363000.0,24.7449,24.7902,24.7373,24.7902,363000.0
2013-10-16 15:00:00,32.77,32.87,32.74,32.77,427200.0,24.7902,24.8659,24.7676,24.7902,427200.0
2013-10-16 15:30:00,32.77,32.84,32.72,32.82,663000.0,24.7902,24.8432,24.7524,24.8281,663000.0
2013-10-17 09:30:00,32.74,32.88,32.66,32.77,323000.0,24.7676,24.8735,24.707,24.7902,323000.0
2013-10-17 10:00:00,32.79,32.85,32.74,32.83,163000.0,24.8054,24.8508,24.7676,24.8356,163000.0
2013-10-17 10:30:00,32.83,32.88,32.83,32.85,111200.0,24.8356,24.8735,24.8356,24.8508,111200.0
2013-10-17 11:00:00,32.87,32.96,32.86,32.93,153200.0,24.8659,24.934,24.8583,24.9113,153200.0
2013-10-17 11:30:00,32.93,33.0,32.93,32.94,160000.0,24.9113,24.9642,24.9113,24.9189,160000.0
2013-10-17 12:00:00,32.94,32.99,32.89,32.97,106000.0,24.9189,24.9567,24.881,24.9415,106000.0
2013-10-17 12:30:00,32.98,33.07,32.95,33.06,202000.0,24.9491,25.0172,24.9264,25.0096,202000.0
2013-10-17 13:00:00,33.07,33.07,32.96,32.97,116800.0,25.0172,25.0172,24.934,24.9415,116800.0
2013-10-17 13:30:00,32.97,32.99,32.9,32.95,139600.0,24.9415,24.9567,24.8886,24.9264,139600.0
2013-10-17 14:00:00,32.95,32.95,32.85,32.88,155800.0,24.9264,24.9264,24.8508,24.8735,155800.0
2013-10-17 14:30:00,32.88,32.92,32.85,32.87,145800.0,24.8735,24.9037,24.8508,24.8659,145800.0
2013-10-17 15:00:00,32.87,33.0,32.84,32.99,223000.0,24.8659,24.9642,24.8432,24.9567,223000.0
2013-10-17 15:30:00,32.99,33.09,32.99,33.06,494800.0,24.9567,25.0323,24.9567,25.0096,494800.0
2013-10-18 09:30:00,32.98,33.08,32.49,32.57,1619200.0,24.9491,25.0248,24.5784,24.639,1619200.0
2013-10-18 10:00:00,32.58,32.68,32.54,32.56,372200.0,24.6465,24.7222,24.6163,24.6314,372200.0
2013-10-18 10:30:00,32.56,32.57,32.48,32.52,305600.0,24.6314,24.639,24.5709,24.6011,305600.0
2013-10-18 11:00:00,32.52,32.8,32.52,32.74,439000.0,24.6011,24.8129,24.6011,24.7676,439000.0
2013-10-18 11:30:00,32.74,32.86,32.71,32.81,235800.0,24.7676,24.8583,24.7449,24.8205,235800.0
2013-10-18 12:00:00,32.81,32.82,32.73,32.74,303000.0,24.8205,24.8281,24.76,24.7676,303000.0
2013-10-18 12:30:00,32.74,32.85,32.73,32.81,231200.0,24.7676,24.8508,24.76,24.8205,231200.0
2013-10-18 13:00:00,32.81,32.84,32.79,32.84,146600.0,24.8205,24.8432,24.8054,24.8432,146600.0
2013-10-18 13:30:00,32.84,32.88,32.84,32.86,136400.0,24.8432,24.8735,24.8432,24.8583,136400.0
2013-10-18 14:00:00,32.87,32.96,32.86,32.95,201200.0,24.8659,24.934,24.8583,24.9264,201200.0
2013-10-18 14:30:00,32.95,33.02,32.9,32.9,281000.0,24.9264,24.9794,24.8886,24.8886,281000.0
2013-10-18 15:00:00,32.9,32.92,32.75,32.76,548800.0,24.8886,24.9037,24.7751,24.7827,548800.0
2013-10-18 15:30:00,32.76,32.92,32.71,32.89,1160000.0,24.7827,24.9037,24.7449,24.881,1160000.0
2013-10-21 09:30:00,32.73,32.78,32.53,32.65,722000.0,24.76,24.7978,24.6087,24.6995,722000.0
2013-10-21 10:00:00,32.65,32.76,32.58,32.58,311200.0,24.6995,24.7827,24.6465,24.6465,311200.0
2013-10-21 10:30:00,32.59,32.7,32.59,32.7,178600.0,24.6541,24.7373,24.6541,24.7373,178600.0
2013-10-21 11:00:00,32.7,32.83,32.68,32.83,270800.0,24.7373,24.8356,24.7222,24.8356,270800.0
2013-10-21 11:30:00,32.84,32.85,32.76,32.85,228000.0,24.8432,24.8508,24.7827,24.8508,228000.0
2013-10-21 12:00:00,32.85,32.91,32.84,32.89,112000.0,24.8508,24.8962,24.8432,24.881,112000.0
2013-10-21 12:30:00,32.88,32.94,32.87,32.89,137800.0,24.8735,24.9189,24.8659,24.881,137800.0
2013-10-21 13:00:00,32.89,32.9,32.79,32.81,146800.0,24.881,24.8886,24.8054,24.8205,146800.0
2013-10-21 13:30:00,32.81,32.91,32.81,32.9,180600.0,24.8205,24.8962,24.8205,24.8886,180600.0
2013-10-21 14:00:00,32.88,32.9,32.82,32.84,191000.0,24.8735,24.8886,24.8281,24.8432,191000.0
2013-10-21 14:30:00,32.84,32.85,32.69,32.69,311200.0,24.8432,24.8508,24.7297,24.7297,311200.0
2013-10-21 15:00:00,32.69,32.82,32.69,32.79,356200.0,24.7297,24.8281,24.7297,24.8054,356200.0
2013-10-21 15:30:00,32.8,32.8,32.7,32.76,691400.0,24.8129,24.8129,24.7373,24.7827,691400.0
2013-10-22 09:30:00,32.88,33.2,32.88,33.13,352400.0,24.8735,25.1155,24.8735,25.0626,352400.0
2013-10-22 10:00:00,33.13,33.26,33.11,33.17,267200.0,25.0626,25.1609,25.0475,25.0928,267200.0
2013-10-22 10:30:00,33.17,33.17,32.95,33.06,247400.0,25.0928,25.0928,24.9264,25.0096,247400.0
2013-10-22 11:00:00,33.07,33.12,32.99,33.03,151600.0,25.0172,25.055,24.9567,24.9869,151600.0
2013-10-22 11:30:00,33.02,33.08,32.98,33.07,104600.0,24.9794,25.0248,24.9491,25.0172,104600.0
2013-10-22 12:00:00,33.07,33.09,33.01,33.02,94400.0,25.0172,25.0323,24.9718,24.9794,94400.0
2013-10-22 12:30:00,33.02,33.04,32.99,33.01,146400.0,24.9794,24.9945,24.9567,24.9718,146400.0
2013-10-22 13:00:00,33.01,33.06,32.98,33.03,228600.0,24.9718,25.0096,24.9491,24.9869,228600.0
2013-10-22 13:30:00,33.03,33.05,33.01,33.05,189800.0,24.9869,25.0021,24.9718,25.0021,189800.0
2013-10-22 14:00:00,33.05,33.07,32.97,32.99,151600.0,25.0021,25.0172,24.9415,24.9567,151600.0
2013-10-22 14:30:00,32.99,33.11,32.99,33.08,226200.0,24.9567,25.0475,24.9567,25.0248,226200.0
2013-10-22 15:00:00,33.09,33.16,33.08,33.08,354600.0,25.0323,25.0853,25.0248,25.0248,354600.0
2013-10-22 15:30:00,33.08,33.1,33.01,33.02,515600.0,25.0248,25.0399,24.9718,24.9794,515600.0
2013-10-23 09:30:00,32.98,33.01,32.6,32.6,418400.0,24.9491,24.9718,24.6616,24.6616,418400.0
2013-10-23 10:00:00,32.59,32.72,32.57,32.61,145000.0,24.6541,24.7524,24.639,24.6692,145000.0
2013-10-23 10:30:00,32.6,32.71,32.58,32.7,164200.0,24.6616,24.7449,24.6465,24.7373,164200.0
2013-10-23 11:00:00,32.7,32.81,32.69,32.8,143200.0,24.7373,24.8205,24.7297,24.8129,143200.0
2013-10-23 11:30:00,32.79,32.88,32.79,32.87,181400.0,24.8054,24.8735,24.8054,24.8659,181400.0
2013-10-23 12:00:00,32.87,32.87,32.7,32.71,98400.0,24.8659,24.8659,24.7373,24.7449,98400.0
2013-10-23 12:30:00,32.71,32.76,32.68,32.76,66800.0,24.7449,24.7827,24.7222,24.7827,66800.0
2013-10-23 13:00:00,32.76,32.77,32.72,32.76,77400.0,24.7827,24.7902,24.7524,24.7827,77400.0
2013-10-23 13:30:00,32.76,32.81,32.72,32.76,119400.0,24.7827,24.8205,24.7524,24.7827,119400.0
2013-10-23 14:00:00,32.75,32.8,32.72,32.79,107800.0,24.7751,24.8129,24.7524,24.8054,107800.0
2013-10-23 14:30:00,32.79,32.87,32.77,32.85,132800.0,24.8054,24.8659,24.7902,24.8508,132800.0
2013-10-23 15:00:00,32.85,32.86,32.77,32.77,203400.0,24.8508,24.8583,24.7902,24.7902,203400.0
2013-10-23 15:30:00,32.77,32.81,32.76,32.8,420000.0,24.7902,24.8205,24.7827,24.8129,420000.0
2013-10-24 09:30:00,32.93,32.98,32.66,32.71,193000.0,24.9113,24.9491,24.707,24.7449,193000.0
2013-10-24 10:00:00,32.72,32.77,32.66,32.67,169600.0,24.7524,24.7902,24.707,24.7146,169600.0
2013-10-24 10:30:00,32.67,32.81,32.66,32.81,156000.0,24.7146,24.8205,24.707,24.8205,156000.0
2013-10-24 11:00:00,32.81,32.84,32.75,32.81,105800.0,24.8205,24.8432,24.7751,24.8205,105800.0
2013-10-24 11:30:00,32.82,32.83,32.77,32.78,59400.0,24.8281,24.8356,24.7902,24.7978,59400.0
2013-10-24 12:00:00,32.77,32.82,32.76,32.79,60400.0,24.7902,24.8281,24.7827,24.8054,60400.0
2013-10-24 12:30:00,32.8,32.89,32.76,32.89,88600.0,24.8129,24.881,24.7827,24.881,88600.0
2013-10-24 13:00:00,32.9,32.9,32.84,32.88,60600.0,24.8886,24.8886,24.8432,24.8735,60600.0
2013-10-24 13:30:00,32.88,32.9,32.86,32.88,60800.0,24.8735,24.8886,24.8583,24.8735,60800.0
2013-10-24 14:00:00,32.88,32.95,32.88,32.95,88200.0,24.8735,24.9264,24.8735,24.9264,88200.0
2013-10-24 14:30:00,32.95,33.02,32.94,33.02,166800.0,24.9264,24.9794,24.9189,24.9794,166800.0
2013-10-24 15:00:00,33.02,33.02,32.98,32.99,185800.0,24.9794,24.9794,24.9491,24.9567,185800.0
2013-10-24 15:30:00,32.99,33.09,32.96,33.07,875200.0,24.9567,25.0323,24.934,25.0172,875200.0
2013-10-25 09:30:00,33.05,33.09,32.94,32.96,268400.0,25.0021,25.0323,24.9189,24.934,268400.0
2013-10-25 10:00:00,32.97,33.01,32.93,32.98,148800.0,24.9415,24.9718,24.9113,24.9491,148800.0
2013-10-25 10:30:00,32.98,33.02,32.93,33.01,162600.0,24.9491,24.9794,24.9113,24.9718,162600.0
2013-10-25 11:00:00,33.01,33.04,32.98,33.02,128000.0,24.9718,24.9945,24.9491,24.9794,128000.0
2013-10-25 11:30:00,33.02,33.05,32.97,33.0,267600.0,24.9794,25.0021,24.9415,24.9642,267600.0
2013-10-25 12:00:00,33.0,33.06,32.98,33.06,181600.0,24.9642,25.0096,24.9491,25.0096,181600.0
2013-10-25 12:30:00,33.07,33.07,32.98,32.99,90600.0,25.0172,25.0172,24.9491,24.9567,90600.0
2013-10-25 13:00:00,32.99,33.02,32.97,32.99,346200.0,24.9567,24.9794,24.9415,24.9567,346200.0
2013-10-25 13:30:00,32.99,33.07,32.98,33.07,164600.0,24.9567,25.0172,24.9491,25.0172,164600.0
2013-10-25 14:00:00,33.06,33.13,33.05,33.1,221600.0,25.0096,25.0626,25.0021,25.0399,221600.0
2013-10-25 14:30:00,33.1,33.13,33.09,33.1,145600.0,25.0399,25.0626,25.0323,25.0399,145600.0
2013-10-25 15:00:00,33.11,33.12,33.06,33.09,217800.0,25.0475,25.055,25.0096,25.0323,217800.0
2013-10-25 15:30:00,33.09,33.17,33.06,33.16,656000.0,25.0323,25.0928,25.0096,25.0853,656000.0
2013-10-28 09:30:00,33.12,33.15,32.99,33.08,172400.0,25.055,25.0777,24.9567,25.0248,172400.0
2013-10-28 10:00:00,33.08,33.24,33.05,33.22,189000.0,25.0248,25.1458,25.0021,25.1307,189000.0
2013-10-28 10:30:00,33.22,33.24,33.17,33.2,162400.0,25.1307,25.1458,25.0928,25.1155,162400.0
2013-10-28 11:00:00,33.21,33.24,33.18,33.23,123200.0,25.1231,25.1458,25.1004,25.1382,123200.0
2013-10-28 11:30:00,33.23,33.31,33.21,33.3,255000.0,25.1382,25.1988,25.1231,25.1912,255000.0
2013-10-28 12:00:00,33.3,33.33,33.29,33.3,140000.0,25.1912,25.2139,25.1836,25.1912,140000.0
2013-10-28 12:30:00,33.3,33.31,33.24,33.27,105600.0,25.1912,25.1988,25.1458,25.1685,105600.0
2013-10-28 13:00:00,33.27,33.32,33.27,33.31,110000.0,25.1685,25.2063,25.1685,25.1988,110000.0
2013-10-28 13:30:00,33.31,33.35,33.3,33.35,139400.0,25.1988,25.229,25.1912,25.229,139400.0
2013-10-28 14:00:00,33.35,33.4,33.33,33.35,181400.0,25.229,25.2668,25.2139,25.229,181400.0
2013-10-28 14:30:00,33.35,33.35,33.29,33.29,144800.0,25.229,25.229,25.1836,25.1836,144800.0
2013-10-28 15:00:00,33.29,33.29,33.21,33.27,280400.0,25.1836,25.1836,25.1231,25.1685,280400.0
2013-10-28 15:30:00,33.27,33.28,33.21,33.24,618800.0,25.1685,25.1761,25.1231,25.1458,618800.0
2013-10-29 09:30:00,33.34,33.4,33.26,33.37,237200.0,25.2215,25.2668,25.1609,25.2441,237200.0
2013-10-29 10:00:00,33.36,33.4,33.32,33.37,187200.0,25.2366,25.2668,25.2063,25.2441,187200.0
2013-10-29 10:30:00,33.38,33.4,33.33,33.36,184600.0,25.2517,25.2668,25.2139,25.2366,184600.0
2013-10-29 11:00:00,33.36,33.47,33.36,33.41,405600.0,25.2366,25.3198,25.2366,25.2744,405600.0
2013-10-29 11:30:00,33.41,33.46,33.41,33.46,135200.0,25.2744,25.3122,25.2744,25.3122,135200.0
2013-10-29 12:00:00,33.46,33.48,33.43,33.45,166200.0,25.3122,25.3274,25.2895,25.3047,166200.0
2013-10-29 12:30:00,33.45,33.5,33.45,33.46,200400.0,25.3047,25.3425,25.3047,25.3122,200400.0
2013-10-29 13:00:00,33.46,33.46,33.4,33.4,222600.0,25.3122,25.3122,25.2668,25.2668,222600.0
2013-10-29 13:30:00,33.4,33.45,33.4,33.42,201200.0,25.2668,25.3047,25.2668,25.282,201200.0
2013-10-29 14:00:00,33.42,33.48,33.41,33.47,215400.0,25.282,25.3274,25.2744,25.3198,215400.0
2013-10-29 14:30:00,33.47,33.48,33.42,33.42,190000.0,25.3198,25.3274,25.282,25.282,190000.0
2013-10-29 15:00:00,33.42,33.44,33.4,33.41,341800.0,25.282,25.2971,25.2668,25.2744,341800.0
2013-10-29 15:30:00,33.41,33.5,33.38,33.49,731000.0,25.2744,25.3425,25.2517,25.3349,731000.0
2013-10-30 09:30:00,32.15,32.89,32.01,32.56,1484000.0,24.3212,24.881,24.2153,24.6314,1484000.0
2013-10-30 10:00:00,32.55,32.71,32.34,32.64,1137800.0,24.6238,24.7449,24.465,24.6919,1137800.0
2013-10-30 10:30:00,32.64,32.7,32.55,32.62,802200.0,24.6919,24.7373,24.6238,24.6768,802200.0
2013-10-30 11:00:00,32.61,32.64,32.38,32.46,570000.0,24.6692,24.6919,24.4952,24.5557,570000.0
2013-10-30 11:30:00,32.46,32.52,32.38,32.38,526800.0,24.5557,24.6011,24.4952,24.4952,526800.0
2013-10-30 12:00:00,32.38,32.43,32.27,32.33,452200.0,24.4952,24.533,24.412,24.4574,452200.0
2013-10-30 12:30:00,32.33,32.38,32.24,32.34,483600.0,24.4574,24.4952,24.3893,24.465,483600.0
2013-10-30 13:00:00,32.34,32.35,32.13,32.17,570000.0,24.465,24.4725,24.3061,24.3364,570000.0
2013-10-30 13:30:00,32.17,32.25,32.12,32.22,682000.0,24.3364,24.3969,24.2985,24.3742,682000.0
2013-10-30 14:00:00,32.23,32.35,32.1,32.12,1431600.0,24.3817,24.4725,24.2834,24.2985,1431600.0
2013-10-30 14:30:00,32.11,32.18,32.06,32.17,749400.0,24.291,24.3439,24.2531,24.3364,749400.0
2013-10-30 15:00:00,32.17,32.31,32.12,32.3,675400.0,24.3364,24.4423,24.2985,24.4347,675400.0
2013-10-30 15:30:00,32.31,32.53,32.31,32.51,2443400.0,24.4423,24.6087,24.4423,24.5936,2443400.0
2013-10-31 09:30:00,32.38,32.63,32.33,32.49,376400.0,24.4952,24.6843,24.4574,24.5784,376400.0
2013-10-31 10:00:00,32.49,32.62,32.47,32.58,494000.0,24.5784,24.6768,24.5633,24.6465,494000.0
2013-10-31 10:30:00,32.58,32.63,32.49,32.51,613200.0,24.6465,24.6843,24.5784,24.5936,613200.0
2013-10-31 11:00:00,32.51,32.52,32.46,32.5,381800.0,24.5936,24.6011,24.5557,24.586,381800.0
2013-10-31 11:30:00,32.51,32.53,32.48,32.51,205800.0,24.5936,24.6087,24.5709,24.5936,205800.0
2013-10-31 12:00:00,32.51,32.56,32.48,32.52,164600.0,24.5936,24.6314,24.5709,24.6011,164600.0
2013-10-31 12:30:00,32.52,32.56,32.49,32.5,309600.0,24.6011,24.6314,24.5784,24.586,309600.0
2013-10-31 13:00:00,32.5,32.59,32.5,32.59,257600.0,24.586,24.6541,24.586,24.6541,257600.0
2013-10-31 13:30:00,32.59,32.63,32.59,32.62,177800.0,24.6541,24.6843,24.6541,24.6768,177800.0
2013-10-31 14:00:00,32.62,32.67,32.61,32.62,246200.0,24.6768,24.7146,24.6692,24.6768,246200.0
2013-10-31 14:30:00,32.63,32.63,32.51,32.53,373800.0,24.6843,24.6843,24.5936,24.6087,373800.0
2013-10-31 15:00:00,32.53,32.53,32.49,32.5,530200.0,24.6087,24.6087,24.5784,24.586,530200.0
2013-10-31 15:30:00,32.51,32.56,32.47,32.49,1473600.0,24.5936,24.6314,24.5633,24.5784,1473600.0
2013-11-01 09:30:00,32.59,32.73,32.54,32.67,503600.0,24.6541,24.76,24.6163,24.7146,503600.0
2013-11-01 10:00:00,32.66,32.71,32.59,32.62,152200.0,24.707,24.7449,24.6541,24.6768,152200.0
2013-11-01 10:30:00,32.63,32.67,32.58,32.6,179800.0,24.6843,24.7146,24.6465,24.6616,179800.0
2013-11-01 11:00:00,32.6,32.6,32.5,32.51,289400.0,24.6616,24.6616,24.586,24.5936,289400.0
2013-11-01 11:30:00,32.51,32.52,32.46,32.46,282600.0,24.5936,24.6011,24.5557,24.5557,282600.0
2013-11-01 12:00:00,32.46,32.59,32.45,32.55,181000.0,24.5557,24.6541,24.5482,24.6238,181000.0
2013-11-01 12:30:00,32.55,32.63,32.54,32.58,121600.0,24.6238,24.6843,24.6163,24.6465,121600.0
2013-11-01 13:00:00,32.58,32.58,32.52,32.58,219200.0,24.6465,24.6465,24.6011,24.6465,219200.0
2013-11-01 13:30:00,32.58,32.62,32.55,32.58,227200.0,24.6465,24.6768,24.6238,24.6465,227200.0
2013-11-01 14:00:00,32.58,32.6,32.56,32.59,180200.0,24.6465,24.6616,24.6314,24.6541,180200.0
2013-11-01 14:30:00,32.59,32.64,32.58,32.6,264600.0,24.6541,24.6919,24.6465,24.6616,264600.0
2013-11-01 15:00:00,32.6,32.62,32.55,32.56,296200.0,24.6616,24.6768,24.6238,24.6314,296200.0
2013-11-01 15:30:00,32.55,32.6,32.53,32.55,563800.0,24.6238,24.6616,24.6087,24.6238,563800.0
2013-11-04 09:30:00,32.51,32.56,32.47,32.51,729200.0,24.5936,24.6314,24.5633,24.5936,729200.0
2013-11-04 10:00:00,32.51,32.52,32.4,32.47,564200.0,24.5936,24.6011,24.5103,24.5633,564200.0
2013-11-04 10:30:00,32.47,32.54,32.45,32.5,159000.0,24.5633,24.6163,24.5482,24.586,159000.0
2013-11-04 11:00:00,32.5,32.52,32.49,32.51,222800.0,24.586,24.6011,24.5784,24.5936,222800.0
2013-11-04 11:30:00,32.5,32.51,32.45,32.48,246200.0,24.586,24.5936,24.5482,24.5709,246200.0
2013-11-04 12:00:00,32.48,32.49,32.44,32.44,216000.0,24.5709,24.5784,24.5406,24.5406,216000.0
2013-11-04 12:30:00,32.44,32.45,32.3,32.3,233000.0,24.5406,24.5482,24.4347,24.4347,233000.0
2013-11-04 13:00:00,32.3,32.43,32.24,32.43,367000.0,24.4347,24.533,24.3893,24.533,367000.0
2013-11-04 13:30:00,32.43,32.47,32.42,32.46,168800.0,24.533,24.5633,24.5255,24.5557,168800.0
2013-11-04 14:00:00,32.46,32.55,32.45,32.55,180000.0,24.5557,24.6238,24.5482,24.6238,180000.0
2013-11-04 14:30:00,32.55,32.58,32.54,32.56,251400.0,24.6238,24.6465,24.6163,24.6314,251400.0
2013-11-04 15:00:00,32.56,32.56,32.5,32.52,260000.0,24.6314,24.6314,24.586,24.6011,260000.0
2013-11-04 15:30:00,32.52,32.56,32.5,32.52,697400.0,24.6011,24.6314,24.586,24.6011,697400.0
2013-11-05 09:30:00,32.5,32.53,32.27,32.31,381000.0,24.586,24.6087,24.412,24.4423,381000.0
2013-11-05 10:00:00,32.31,32.35,32.23,32.23,320000.0,24.4423,24.4725,24.3817,24.3817,320000.0
2013-11-05 10:30:00,32.23,32.3,32.22,32.29,301200.0,24.3817,24.4347,24.3742,24.4271,301200.0
2013-11-05 11:00:00,32.3,32.32,32.21,32.21,209600.0,24.4347,24.4498,24.3666,24.3666,209600.0
2013-11-05 11:30:00,32.21,32.24,32.19,32.2,202400.0,24.3666,24.3893,24.3515,24.359,202400.0
2013-11-05 12:00:00,32.2,32.3,32.2,32.29,206000.0,24.359,24.4347,24.359,24.4271,206000.0
2013-11-05 12:30:00,32.29,32.29,32.24,32.27,266200.0,24.4271,24.4271,24.3893,24.412,266200.0
2013-11-05 13:00:00,32.27,32.29,32.24,32.26,220600.0,24.412,24.4271,24.3893,24.4044,220600.0
2013-11-05 13:30:00,32.26,32.27,32.24,32.26,286000.0,24.4044,24.412,24.3893,24.4044,286000.0
2013-11-05 14:00:00,32.26,32.27,32.23,32.23,407000.0,24.4044,24.412,24.3817,24.3817,407000.0
2013-11-05 14:30:00,32.23,32.26,32.21,32.22,232400.0,24.3817,24.4044,24.3666,24.3742,232400.0
2013-11-05 15:00:00,32.22,32.27,32.22,32.23,359600.0,24.3742,24.412,24.3742,24.3817,359600.0
2013-11-05 15:30:00,32.22,32.27,32.2,32.22,756000.0,24.3742,24.412,24.359,24.3742,756000.0
2013-11-06 09:30:00,32.38,32.52,32.24,32.44,475800.0,24.4952,24.6011,24.3893,24.5406,475800.0
2013-11-06 10:00:00,32.43,32.49,32.42,32.44,164400.0,24.533,24.5784,24.5255,24.5406,164400.0
2013-11-06 10:30:00,32.44,32.45,32.37,32.43,215600.0,24.5406,24.5482,24.4877,24.533,215600.0
2013-11-06 11:00:00,32.43,32.51,32.38,32.49,111800.0,24.533,24.5936,24.4952,24.5784,111800.0
2013-11-06 11:30:00,32.49,32.52,32.43,32.44,190600.0,24.5784,24.6011,24.533,24.5406,190600.0
2013-11-06 12:00:00,32.44,32.45,32.37,32.4,182200.0,24.5406,24.5482,24.4877,24.5103,182200.0
2013-11-06 12:30:00,32.41,32.46,32.4,32.46,158600.0,24.5179,24.5557,24.5103,24.5557,158600.0
2013-11-06 13:00:00,32.45,32.46,32.4,32.42,142000.0,24.5482,24.5557,24.5103,24.5255,142000.0
2013-11-06 13:30:00,32.42,32.44,32.4,32.41,162200.0,24.5255,24.5406,24.5103,24.5179,162200.0
2013-11-06 14:00:00,32.4,32.41,32.33,32.33,201200.0,24.5103,24.5179,24.4574,24.4574,201200.0
2013-11-06 14:30:00,32.34,32.37,32.26,32.3,419800.0,24.465,24.4877,24.4044,24.4347,419800.0
2013-11-06 15:00:00,32.3,32.34,32.27,32.31,250600.0,24.4347,24.465,24.412,24.4423,250600.0
2013-11-06 15:30:00,32.32,32.42,32.29,32.41,594800.0,24.4498,24.5255,24.4271,24.5179,594800.0
2013-11-07 09:30:00,32.46,32.79,32.41,32.55,551400.0,24.5557,24.8054,24.5179,24.6238,551400.0
2013-11-07 10:00:00,32.54,32.65,32.43,32.44,248800.0,24.6163,24.6995,24.533,24.5406,248800.0
2013-11-07 10:30:00,32.45,32.49,32.33,32.4,201800.0,24.5482,24.5784,24.4574,24.5103,201800.0
2013-11-07 11:00:00,32.41,32.41,32.26,32.36,207000.0,24.5179,24.5179,24.4044,24.4801,207000.0
2013-11-07 11:30:00,32.37,32.53,32.36,32.52,150400.0,24.4877,24.6087,24.4801,24.6011,150400.0
2013-11-07 12:00:00,32.53,32.57,32.47,32.54,128600.0,24.6087,24.639,24.5633,24.6163,128600.0
2013-11-07 12:30:00,32.54,32.55,32.47,32.48,67400.0,24.6163,24.6238,24.5633,24.5709,67400.0
2013-11-07 13:00:00,32.49,32.49,32.43,32.43,125200.0,24.5784,24.5784,24.533,24.533,125200.0
2013-11-07 13:30:00,32.43,32.45,32.38,32.4,131200.0,24.533,24.5482,24.4952,24.5103,131200.0
2013-11-07 14:00:00,32.41,32.42,32.27,32.28,151400.0,24.5179,24.5255,24.412,24.4196,151400.0
2013-11-07 14:30:00,32.27,32.33,32.23,32.32,621200.0,24.412,24.4574,24.3817,24.4498,621200.0
2013-11-07 15:00:00,32.32,32.36,32.23,32.23,297400.0,24.4498,24.4801,24.3817,24.3817,297400.0
2013-11-07 15:30:00,32.23,32.24,32.11,32.13,1095000.0,24.3817,24.3893,24.291,24.3061,1095000.0
2013-11-08 09:30:00,32.22,32.72,32.19,32.67,529400.0,24.3742,24.7524,24.3515,24.7146,529400.0
2013-11-08 10:00:00,32.67,32.81,32.64,32.81,404600.0,24.7146,24.8205,24.6919,24.8205,404600.0
2013-11-08 10:30:00,32.8,32.88,32.74,32.84,710800.0,24.8129,24.8735,24.7676,24.8432,710800.0
2013-11-08 11:00:00,32.84,32.88,32.8,32.84,568800.0,24.8432,24.8735,24.8129,24.8432,568800.0
2013-11-08 11:30:00,32.84,32.85,32.76,32.77,234800.0,24.8432,24.8508,24.7827,24.7902,234800.0
2013-11-08 12:00:00,32.77,32.88,32.77,32.87,153600.0,24.7902,24.8735,24.7902,24.8659,153600.0
2013-11-08 12:30:00,32.88,32.88,32.82,32.87,126400.0,24.8735,24.8735,24.8281,24.8659,126400.0
2013-11-08 13:00:00,32.87,32.88,32.78,32.84,210200.0,24.8659,24.8735,24.7978,24.8432,210200.0
2013-11-08 13:30:00,32.84,32.9,32.82,32.86,183400.0,24.8432,24.8886,24.8281,24.8583,183400.0
2013-11-08 14:00:00,32.86,32.86,32.77,32.85,220200.0,24.8583,24.8583,24.7902,24.8508,220200.0
2013-11-08 14:30:00,32.85,32.91,32.81,32.91,187400.0,24.8508,24.8962,24.8205,24.8962,187400.0
2013-11-08 15:00:00,32.91,32.91,32.8,32.8,380200.0,24.8962,24.8962,24.8129,24.8129,380200.0
2013-11-08 15:30:00,32.8,32.88,32.8,32.88,1025200.0,24.8129,24.8735,24.8129,24.8735,1025200.0
2013-11-11 09:30:00,32.79,32.99,32.77,32.92,429400.0,24.8054,24.9567,24.7902,24.9037,429400.0
2013-11-11 10:00:00,32.92,32.94,32.83,32.85,212400.0,24.9037,24.9189,24.8356,24.8508,212400.0
2013-11-11 10:30:00,32.85,32.87,32.76,32.81,257600.0,24.8508,24.8659,24.7827,24.8205,257600.0
2013-11-11 11:00:00,32.81,32.85,32.75,32.85,130600.0,24.8205,24.8508,24.7751,24.8508,130600.0
2013-11-11 11:30:00,32.85,32.88,32.84,32.87,111400.0,24.8508,24.8735,24.8432,24.8659,111400.0
2013-11-11 12:00:00,32.86,32.88,32.83,32.86,77000.0,24.8583,24.8735,24.8356,24.8583,77000.0
2013-11-11 12:30:00,32.85,32.86,32.8,32.84,73800.0,24.8508,24.8583,24.8129,24.8432,73800.0
2013-11-11 13:00:00,32.84,32.88,32.82,32.88,118800.0,24.8432,24.8735,24.8281,24.8735,118800.0
2013-11-11 13:30:00,32.87,32.94,32.87,32.9,144800.0,24.8659,24.9189,24.8659,24.8886,144800.0
2013-11-11 14:00:00,32.9,32.9,32.84,32.85,149000.0,24.8886,24.8886,24.8432,24.8508,149000.0
2013-11-11 14:30:00,32.85,32.87,32.79,32.79,125200.0,24.8508,24.8659,24.8054,24.8054,125200.0
2013-11-11 15:00:00,32.79,32.81,32.79,32.81,146400.0,24.8054,24.8205,24.8054,24.8205,146400.0
2013-11-11 15:30:00,32.81,32.85,32.77,32.84,564200.0,24.8205,24.8508,24.7902,24.8432,564200.0
2013-11-12 09:30:00,32.7,32.9,32.59,32.85,439000.0,24.7373,24.8886,24.6541,24.8508,439000.0
2013-11-12 10:00:00,32.85,32.86,32.7,32.84,168200.0,24.8508,24.8583,24.7373,24.8432,168200.0
2013-11-12 10:30:00,32.85,32.87,32.78,32.79,188000.0,24.8508,24.8659,24.7978,24.8054,188000.0
2013-11-12 11:00:00,32.79,32.8,32.71,32.74,228800.0,24.8054,24.8129,24.7449,24.7676,228800.0
2013-11-12 11:30:00,32.74,32.77,32.64,32.66,167600.0,24.7676,24.7902,24.6919,24.707,167600.0
2013-11-12 12:00:00,32.66,32.67,32.6,32.65,160800.0,24.707,24.7146,24.6616,24.6995,160800.0
2013-11-12 12:30:00,32.64,32.64,32.58,32.6,118200.0,24.6919,24.6919,24.6465,24.6616,118200.0
2013-11-12 13:00:00,32.6,32.61,32.57,32.57,126200.0,24.6616,24.6692,24.639,24.639,126200.0
2013-11-12 13:30:00,32.57,32.57,32.49,32.53,147000.0,24.639,24.639,24.5784,24.6087,147000.0
2013-11-12 14:00:00,32.53,32.56,32.51,32.56,142600.0,24.6087,24.6314,24.5936,24.6314,142600.0
2013-11-12 14:30:00,32.55,32.67,32.55,32.65,220000.0,24.6238,24.7146,24.6238,24.6995,220000.0
2013-11-12 15:00:00,32.65,32.68,32.57,32.61,375800.0,24.6995,24.7222,24.639,24.6692,375800.0
2013-11-12 15:30:00,32.62,32.65,32.58,32.63,712400.0,24.6768,24.6995,24.6465,24.6843,712400.0
2013-11-13 09:30:00,32.7,33.07,32.62,32.84,709400.0,24.7373,25.0172,24.6768,24.8432,709400.0
2013-11-13 10:00:00,32.84,32.88,32.74,32.82,287000.0,24.8432,24.8735,24.7676,24.8281,287000.0
2013-11-13 10:30:00,32.83,32.85,32.76,32.79,146200.0,24.8356,24.8508,24.7827,24.8054,146200.0
2013-11-13 11:00:00,32.8,32.85,32.79,32.85,161400.0,24.8129,24.8508,24.8054,24.8508,161400.0
2013-11-13 11:30:00,32.85,32.93,32.85,32.88,246800.0,24.8508,24.9113,24.8508,24.8735,246800.0
2013-11-13 12:00:00,32.9,32.97,32.87,32.95,188800.0,24.8886,24.9415,24.8659,24.9264,188800.0
2013-11-13 12:30:00,32.96,33.03,32.93,33.0,181000.0,24.934,24.9869,24.9113,24.9642,181000.0
2013-11-13 13:00:00,33.01,33.05,32.99,33.05,243800.0,24.9718,25.0021,24.9567,25.0021,243800.0
2013-11-13 13:30:00,33.05,33.13,33.03,33.07,239600.0,25.0021,25.0626,24.9869,25.0172,239600.0
2013-11-13 14:00:00,33.07,33.07,33.01,33.06,185200.0,25.0172,25.0172,24.9718,25.0096,185200.0
2013-11-13 14:30:00,33.05,33.07,32.99,32.99,139800.0,25.0021,25.0172,24.9567,24.9567,139800.0
2013-11-13 15:00:00,33.0,33.05,32.98,33.05,279000.0,24.9642,25.0021,24.9491,25.0021,279000.0
2013-11-13 15:30:00,33.04,33.13,33.03,33.13,697800.0,24.9945,25.0626,24.9869,25.0626,697800.0
2013-11-14 09:30:00,33.14,33.33,33.14,33.19,417800.0,25.0702,25.2139,25.0702,25.108,417800.0
2013-11-14 10:00:00,33.19,33.27,33.1,33.22,214600.0,25.108,25.1685,25.0399,25.1307,214600.0
2013-11-14 10:30:00,33.22,33.38,33.21,33.33,268600.0,25.1307,25.2517,25.1231,25.2139,268600.0
2013-11-14 11:00:00,33.33,33.44,33.3,33.38,221800.0,25.2139,25.2971,25.1912,25.2517,221800.0
2013-11-14 11:30:00,33.39,33.48,33.39,33.45,185200.0,25.2593,25.3274,25.2593,25.3047,185200.0
2013-11-14 12:00:00,33.44,33.51,33.42,33.51,315200.0,25.2971,25.3501,25.282,25.3501,315200.0
2013-11-14 12:30:00,33.52,33.57,33.49,33.56,163200.0,25.3576,25.3954,25.3349,25.3879,163200.0
2013-11-14 13:00:00,33.56,33.6,33.54,33.55,120000.0,25.3879,25.4181,25.3727,25.3803,120000.0
2013-11-14 13:30:00,33.55,33.61,33.55,33.6,119000.0,25.3803,25.4257,25.3803,25.4181,119000.0
2013-11-14 14:00:00,33.6,33.7,33.6,33.67,337000.0,25.4181,25.4938,25.4181,25.4711,337000.0
2013-11-14 14:30:00,33.67,33.73,33.66,33.7,186800.0,25.4711,25.5165,25.4635,25.4938,186800.0
2013-11-14 15:00:00,33.7,33.72,33.67,33.68,288400.0,25.4938,25.5089,25.4711,25.4787,288400.0
2013-11-14 15:30:00,33.68,33.75,33.67,33.74,1085200.0,25.4787,25.5316,25.4711,25.524,1085200.0
2013-11-15 09:30:00,33.6,33.69,33.37,33.42,886000.0,25.4181,25.4862,25.2441,25.282,886000.0
2013-11-15 10:00:00,33.42,33.49,33.36,33.44,262600.0,25.282,25.3349,25.2366,25.2971,262600.0
2013-11-15 10:30:00,33.43,33.46,33.3,33.33,363000.0,25.2895,25.3122,25.1912,25.2139,363000.0
2013-11-15 11:00:00,33.33,33.37,33.27,33.27,237200.0,25.2139,25.2441,25.1685,25.1685,237200.0
2013-11-15 11:30:00,33.27,33.27,33.21,33.26,239200.0,25.1685,25.1685,25.1231,25.1609,239200.0
2013-11-15 12:00:00,33.26,33.33,33.25,33.29,190400.0,25.1609,25.2139,25.1534,25.1836,190400.0
2013-11-15 12:30:00,33.29,33.3,33.23,33.24,137600.0,25.1836,25.1912,25.1382,25.1458,137600.0
2013-11-15 13:00:00,33.25,33.38,33.24,33.38,156200.0,25.1534,25.2517,25.1458,25.2517,156200.0
2013-11-15 13:30:00,33.37,33.38,33.31,33.32,171800.0,25.2441,25.2517,25.1988,25.2063,171800.0
2013-11-15 14:00:00,33.33,33.44,33.33,33.44,208800.0,25.2139,25.2971,25.2139,25.2971,208800.0
2013-11-15 14:30:00,33.43,33.48,33.41,33.45,235800.0,25.2895,25.3274,25.2744,25.3047,235800.0
2013-11-15 15:00:00,33.44,33.66,33.44,33.65,599600.0,25.2971,25.4635,25.2971,25.456,599600.0
2013-11-15 15:30:00,33.65,33.76,33.62,33.74,1123600.0,25.456,25.5392,25.4333,25.524,1123600.0
2013-11-18 09:30:00,33.6,33.6,33.47,33.49,433800.0,25.5587,25.5587,25.4598,25.475,433800.0
2013-11-18 10:00:00,33.49,33.6,33.49,33.6,250800.0,25.475,25.5587,25.475,25.5587,250800.0
2013-11-18 10:30:00,33.6,33.65,33.55,33.61,146200.0,25.5587,25.5968,25.5207,25.5663,146200.0
2013-11-18 11:00:00,33.62,33.74,33.62,33.67,284200.0,25.5739,25.6652,25.5739,25.612,284200.0
2013-11-18 11:30:00,33.67,33.68,33.63,33.63,140400.0,25.612,25.6196,25.5815,25.5815,140400.0
2013-11-18 12:00:00,33.63,33.69,33.57,33.57,131200.0,25.5815,25.6272,25.5359,25.5359,131200.0
2013-11-18 12:30:00,33.57,33.59,33.51,33.52,130000.0,25.5359,25.5511,25.4903,25.4979,130000.0
2013-11-18 13:00:00,33.52,33.52,33.46,33.48,270000.0,25.4979,25.4979,25.4522,25.4674,270000.0
2013-11-18 13:30:00,33.48,33.52,33.46,33.51,186200.0,25.4674,25.4979,25.4522,25.4903,186200.0
2013-11-18 14:00:00,33.51,33.63,33.5,33.63,248400.0,25.4903,25.5815,25.4826,25.5815,248400.0
2013-11-18 14:30:00,33.63,33.63,33.52,33.53,212600.0,25.5815,25.5815,25.4979,25.5055,212600.0
2013-11-18 15:00:00,33.53,33.56,33.4,33.44,413600.0,25.5055,25.5283,25.4066,25.437,413600.0
2013-11-18 15:30:00,33.43,33.48,33.38,33.45,828600.0,25.4294,25.4674,25.3914,25.4446,828600.0
2013-11-19 09:30:00,33.45,33.51,33.35,33.43,267400.0,25.4446,25.4903,25.3685,25.4294,267400.0
2013-11-19 10:00:00,33.42,33.45,33.27,33.28,277800.0,25.4218,25.4446,25.3077,25.3153,277800.0
2013-11-19 10:30:00,33.27,33.3,33.19,33.22,256200.0,25.3077,25.3305,25.2468,25.2697,256200.0
2013-11-19 11:00:00,33.22,33.26,33.21,33.22,161000.0,25.2697,25.3001,25.2621,25.2697,161000.0
2013-11-19 11:30:00,33.21,33.24,33.13,33.2,145000.0,25.2621,25.2849,25.2012,25.2544,145000.0
2013-11-19 12:00:00,33.2,33.27,33.18,33.23,145800.0,25.2544,25.3077,25.2392,25.2773,145800.0
2013-11-19 12:30:00,33.22,33.24,33.18,33.18,121000.0,25.2697,25.2849,25.2392,25.2392,121000.0
2013-11-19 13:00:00,33.18,33.2,33.13,33.14,153800.0,25.2392,25.2544,25.2012,25.2088,153800.0
2013-11-19 13:30:00,33.13,33.17,33.11,33.14,142200.0,25.2012,25.2316,25.186,25.2088,142200.0
2013-11-19 14:00:00,33.14,33.21,33.14,33.19,212000.0,25.2088,25.2621,25.2088,25.2468,212000.0
2013-11-19 14:30:00,33.19,33.24,33.18,33.19,242200.0,25.2468,25.2849,25.2392,25.2468,242200.0
2013-11-19 15:00:00,33.18,33.26,33.18,33.22,240400.0,25.2392,25.3001,25.2392,25.2697,240400.0
2013-11-19 15:30:00,33.22,33.23,33.13,33.15,572200.0,25.2697,25.2773,25.2012,25.2164,572200.0
2013-11-20 09:30:00,33.17,33.29,33.06,33.11,263400.0,25.2316,25.3229,25.148,25.186,263400.0
2013-11-20 10:00:00,33.12,33.25,33.08,33.18,169000.0,25.1936,25.2925,25.1632,25.2392,169000.0
2013-11-20 10:30:00,33.17,33.27,33.16,33.22,165000.0,25.2316,25.3077,25.224,25.2697,165000.0
2013-11-20 11:00:00,33.22,33.22,33.13,33.16,111800.0,25.2697,25.2697,25.2012,25.224,111800.0
2013-11-20 11:30:00,33.16,33.19,33.13,33.15,85200.0,25.224,25.2468,25.2012,25.2164,85200.0
2013-11-20 12:00:00,33.16,33.27,33.15,33.24,94400.0,25.224,25.3077,25.2164,25.2849,94400.0
2013-11-20 12:30:00,33.24,33.24,33.17,33.17,87600.0,25.2849,25.2849,25.2316,25.2316,87600.0
2013-11-20 13:00:00,33.17,33.24,33.17,33.21,93200.0,25.2316,25.2849,25.2316,25.2621,93200.0
2013-11-20 13:30:00,33.21,33.29,33.21,33.24,91000.0,25.2621,25.3229,25.2621,25.2849,91000.0
2013-11-20 14:00:00,33.23,33.24,33.08,33.19,160200.0,25.2773,25.2849,25.1632,25.2468,160200.0
2013-11-20 14:30:00,33.18,33.18,33.04,33.07,211800.0,25.2392,25.2392,25.1327,25.1556,211800.0
2013-11-20 15:00:00,33.06,33.08,33.02,33.08,316600.0,25.148,25.1632,25.1175,25.1632,316600.0
2013-11-20 15:30:00,33.07,33.13,33.04,33.11,634200.0,25.1556,25.2012,25.1327,25.186,634200.0
2013-11-21 09:30:00,33.1,33.22,33.04,33.11,373400.0,25.1784,25.2697,25.1327,25.186,373400.0
2013-11-21 10:00:00,33.12,33.13,33.05,33.09,320600.0,25.1936,25.2012,25.1403,25.1708,320600.0
2013-11-21 10:30:00,33.09,33.13,33.07,33.13,249000.0,25.1708,25.2012,25.1556,25.2012,249000.0
2013-11-21 11:00:00,33.13,33.14,33.1,33.13,216400.0,25.2012,25.2088,25.1784,25.2012,216400.0
2013-11-21 11:30:00,33.13,33.21,33.12,33.2,242200.0,25.2012,25.2621,25.1936,25.2544,242200.0
2013-11-21 12:00:00,33.21,33.34,33.2,33.34,150400.0,25.2621,25.3609,25.2544,25.3609,150400.0
2013-11-21 12:30:00,33.34,33.38,33.29,33.29,187600.0,25.3609,25.3914,25.3229,25.3229,187600.0
2013-11-21 13:00:00,33.29,33.4,33.28,33.36,130000.0,25.3229,25.4066,25.3153,25.3762,130000.0
2013-11-21 13:30:00,33.35,33.37,33.29,33.32,168000.0,25.3685,25.3838,25.3229,25.3457,168000.0
2013-11-21 14:00:00,33.32,33.32,33.27,33.27,155800.0,25.3457,25.3457,25.3077,25.3077,155800.0
2013-11-21 14:30:00,33.27,33.29,33.25,33.26,137000.0,25.3077,25.3229,25.2925,25.3001,137000.0
2013-11-21 15:00:00,33.26,33.36,33.26,33.36,246200.0,25.3001,25.3762,25.3001,25.3762,246200.0
2013-11-21 15:30:00,33.35,33.38,33.24,33.26,842600.0,25.3685,25.3914,25.2849,25.3001,842600.0
2013-11-22 09:30:00,33.12,33.31,33.1,33.29,213400.0,25.1936,25.3381,25.1784,25.3229,213400.0
2013-11-22 10:00:00,33.29,33.35,33.22,33.32,98800.0,25.3229,25.3685,25.2697,25.3457,98800.0
2013-11-22 10:30:00,33.32,33.35,33.25,33.27,174200.0,25.3457,25.3685,25.2925,25.3077,174200.0
2013-11-22 11:00:00,33.27,33.27,33.17,33.18,214000.0,25.3077,25.3077,25.2316,25.2392,214000.0
2013-11-22 11:30:00,33.18,33.24,33.13,33.23,165600.0,25.2392,25.2849,25.2012,25.2773,165600.0
2013-11-22 12:00:00,33.23,33.23,33.17,33.18,154000.0,25.2773,25.2773,25.2316,25.2392,154000.0
2013-11-22 12:30:00,33.18,33.21,33.15,33.17,148600.0,25.2392,25.2621,25.2164,25.2316,148600.0
2013-11-22 13:00:00,33.17,33.17,33.12,33.13,95600.0,25.2316,25.2316,25.1936,25.2012,95600.0
2013-11-22 13:30:00,33.13,33.15,33.1,33.13,127800.0,25.2012,25.2164,25.1784,25.2012,127800.0
2013-11-22 14:00:00,33.13,33.15,33.1,33.1,230400.0,25.2012,25.2164,25.1784,25.1784,230400.0
2013-11-22 14:30:00,33.1,33.21,33.1,33.21,187400.0,25.1784,25.2621,25.1784,25.2621,187400.0
2013-11-22 15:00:00,33.21,33.27,33.21,33.25,193200.0,25.2621,25.3077,25.2621,25.2925,193200.0
2013-11-22 15:30:00,33.25,33.3,33.24,33.29,446400.0,25.2925,25.3305,25.2849,25.3229,446400.0
2013-11-25 09:30:00,33.25,33.35,33.15,33.33,256400.0,25.2925,25.3685,25.2164,25.3533,256400.0
2013-11-25 10:00:00,33.32,33.32,33.18,33.2,115600.0,25.3457,25.3457,25.2392,25.2544,115600.0
2013-11-25 10:30:00,33.21,33.29,33.18,33.18,107200.0,25.2621,25.3229,25.2392,25.2392,107200.0
2013-11-25 11:00:00,33.18,33.29,33.18,33.29,66200.0,25.2392,25.3229,25.2392,25.3229,66200.0
2013-11-25 11:30:00,33.29,33.41,33.29,33.34,122000.0,25.3229,25.4142,25.3229,25.3609,122000.0
2013-11-25 12:00:00,33.34,33.37,33.33,33.35,68400.0,25.3609,25.3838,25.3533,25.3685,68400.0
2013-11-25 12:30:00,33.34,33.36,33.29,33.3,80000.0,25.3609,25.3762,25.3229,25.3305,80000.0
2013-11-25 13:00:00,33.3,33.31,33.21,33.23,132800.0,25.3305,25.3381,25.2621,25.2773,132800.0
2013-11-25 13:30:00,33.23,33.29,33.2,33.26,90800.0,25.2773,25.3229,25.2544,25.3001,90800.0
2013-11-25 14:00:00,33.27,33.27,33.18,33.22,127000.0,25.3077,25.3077,25.2392,25.2697,127000.0
2013-11-25 14:30:00,33.22,33.24,33.18,33.21,179400.0,25.2697,25.2849,25.2392,25.2621,179400.0
2013-11-25 15:00:00,33.2,33.2,33.1,33.11,184000.0,25.2544,25.2544,25.1784,25.186,184000.0
2013-11-25 15:30:00,33.11,33.13,33.06,33.12,390000.0,25.186,25.2012,25.148,25.1936,390000.0
2013-11-26 09:30:00,33.13,33.3,33.13,33.23,219000.0,25.2012,25.3305,25.2012,25.2773,219000.0
2013-11-26 10:00:00,33.22,33.27,33.14,33.26,148800.0,25.2697,25.3077,25.2088,25.3001,148800.0
2013-11-26 10:30:00,33.25,33.33,33.23,33.33,195200.0,25.2925,25.3533,25.2773,25.3533,195200.0
2013-11-26 11:00:00,33.33,33.39,33.25,33.25,248600.0,25.3533,25.399,25.2925,25.2925,248600.0
2013-11-26 11:30:00,33.24,33.31,33.23,33.24,121600.0,25.2849,25.3381,25.2773,25.2849,121600.0
2013-11-26 12:00:00,33.24,33.28,33.24,33.27,91400.0,25.2849,25.3153,25.2849,25.3077,91400.0
2013-11-26 12:30:00,33.26,33.28,33.23,33.25,90000.0,25.3001,25.3153,25.2773,25.2925,90000.0
2013-11-26 13:00:00,33.24,33.25,33.19,33.23,74600.0,25.2849,25.2925,25.2468,25.2773,74600.0
2013-11-26 13:30:00,33.23,33.25,33.22,33.23,89400.0,25.2773,25.2925,25.2697,25.2773,89400.0
2013-11-26 14:00:00,33.24,33.27,33.22,33.27,135600.0,25.2849,25.3077,25.2697,25.3077,135600.0
2013-11-26 14:30:00,33.27,33.31,33.26,33.26,128600.0,25.3077,25.3381,25.3001,25.3001,128600.0
2013-11-26 15:00:00,33.27,33.3,33.24,33.27,145600.0,25.3077,25.3305,25.2849,25.3077,145600.0
2013-11-26 15:30:00,33.27,33.31,33.18,33.22,902800.0,25.3077,25.3381,25.2392,25.2697,902800.0
2013-11-27 09:30:00,33.34,33.35,33.13,33.28,248400.0,25.3609,25.3685,25.2012,25.3153,248400.0
2013-11-27 10:00:00,33.28,33.29,33.18,33.21,170000.0,25.3153,25.3229,25.2392,25.2621,170000.0
2013-11-27 10:30:00,33.21,33.32,33.2,33.31,188800.0,25.2621,25.3457,25.2544,25.3381,188800.0
2013-11-27 11:00:00,33.32,33.35,33.29,33.34,180400.0,25.3457,25.3685,25.3229,25.3609,180400.0
2013-11-27 11:30:00,33.34,33.35,33.23,33.23,75200.0,25.3609,25.3685,25.2773,25.2773,75200.0
2013-11-27 12:00:00,33.23,33.24,33.18,33.23,85400.0,25.2773,25.2849,25.2392,25.2773,85400.0
2013-11-27 12:30:00,33.23,33.28,33.22,33.24,142200.0,25.2773,25.3153,25.2697,25.2849,142200.0
2013-11-27 13:00:00,33.24,33.26,33.18,33.21,77400.0,25.2849,25.3001,25.2392,25.2621,77400.0
2013-11-27 13:30:00,33.21,33.24,33.17,33.21,99000.0,25.2621,25.2849,25.2316,25.2621,99000.0
2013-11-27 14:00:00,33.21,33.22,33.16,33.19,86000.0,25.2621,25.2697,25.224,25.2468,86000.0
2013-11-27 14:30:00,33.19,33.29,33.19,33.25,184800.0,25.2468,25.3229,25.2468,25.2925,184800.0
2013-11-27 15:00:00,33.25,33.27,33.24,33.27,102800.0,25.2925,25.3077,25.2849,25.3077,102800.0
2013-11-27 15:30:00,33.27,33.27,33.19,33.23,441200.0,25.3077,25.3077,25.2468,25.2773,441200.0
2013-11-29 09:30:00,33.28,33.47,33.25,33.44,259800.0,25.3153,25.4598,25.2925,25.437,259800.0
2013-11-29 10:00:00,33.44,33.48,33.4,33.42,118800.0,25.437,25.4674,25.4066,25.4218,118800.0
2013-11-29 10:30:00,33.43,33.47,33.38,33.4,124600.0,25.4294,25.4598,25.3914,25.4066,124600.0
2013-11-29 11:00:00,33.41,33.41,33.34,33.35,145400.0,25.4142,25.4142,25.3609,25.3685,145400.0
2013-11-29 11:30:00,33.34,33.38,33.3,33.38,135000.0,25.3609,25.3914,25.3305,25.3914,135000.0
2013-11-29 12:00:00,33.39,33.41,33.35,33.39,116400.0,25.399,25.4142,25.3685,25.399,116400.0
2013-11-29 12:30:00,33.39,33.4,33.18,33.18,480200.0,25.399,25.4066,25.2392,25.2392,480200.0
2013-12-02 09:30:00,33.18,33.38,33.18,33.35,235200.0,25.2392,25.3914,25.2392,25.3685,235200.0
2013-12-02 10:00:00,33.35,33.5,33.32,33.5,283000.0,25.3685,25.4826,25.3457,25.4826,283000.0
2013-12-02 10:30:00,33.5,33.62,33.49,33.54,486200.0,25.4826,25.5739,25.475,25.5131,486200.0
2013-12-02 11:00:00,33.54,33.56,33.49,33.53,116200.0,25.5131,25.5283,25.475,25.5055,116200.0
2013-12-02 11:30:00,33.52,33.6,33.52,33.59,156600.0,25.4979,25.5587,25.4979,25.5511,156600.0
2013-12-02 12:00:00,33.59,33.59,33.55,33.58,69600.0,25.5511,25.5511,25.5207,25.5435,69600.0
2013-12-02 12:30:00,33.58,33.58,33.55,33.56,81600.0,25.5435,25.5435,25.5207,25.5283,81600.0
2013-12-02 13:00:00,33.56,33.57,33.47,33.48,104800.0,25.5283,25.5359,25.4598,25.4674,104800.0
2013-12-02 13:30:00,33.47,33.48,33.41,33.41,156800.0,25.4598,25.4674,25.4142,25.4142,156800.0
2013-12-02 14:00:00,33.41,33.42,33.32,33.35,190600.0,25.4142,25.4218,25.3457,25.3685,190600.0
2013-12-02 14:30:00,33.35,33.35,33.29,33.35,140800.0,25.3685,25.3685,25.3229,25.3685,140800.0
2013-12-02 15:00:00,33.35,33.35,33.17,33.18,331600.0,25.3685,25.3685,25.2316,25.2392,331600.0
2013-12-02 15:30:00,33.18,33.19,33.06,33.12,949800.0,25.2392,25.2468,25.148,25.1936,949800.0
2013-12-03 09:30:00,33.04,33.12,32.96,33.08,439600.0,25.1327,25.1936,25.0719,25.1632,439600.0
2013-12-03 10:00:00,33.09,33.16,33.02,33.02,244000.0,25.1708,25.224,25.1175,25.1175,244000.0
2013-12-03 10:30:00,33.04,33.09,33.04,33.08,104600.0,25.1327,25.1708,25.1327,25.1632,104600.0
2013-12-03 11:00:00,33.08,33.08,32.87,32.87,221400.0,25.1632,25.1632,25.0034,25.0034,221400.0
2013-12-03 11:30:00,32.87,32.92,32.82,32.91,234400.0,25.0034,25.0415,24.9654,25.0339,234400.0
2013-12-03 12:00:00,32.91,32.93,32.8,32.81,220800.0,25.0339,25.0491,24.9502,24.9578,220800.0
2013-12-03 12:30:00,32.81,32.81,32.72,32.73,195400.0,24.9578,24.9578,24.8893,24.8969,195400.0
2013-12-03 13:00:00,32.73,32.74,32.6,32.6,268400.0,24.8969,24.9045,24.798,24.798,268400.0
2013-12-03 13:30:00,32.6,32.7,32.57,32.65,290200.0,24.798,24.8741,24.7752,24.8361,290200.0
2013-12-03 14:00:00,32.65,32.67,32.62,32.63,285800.0,24.8361,24.8513,24.8133,24.8209,285800.0
2013-12-03 14:30:00,32.63,32.77,32.62,32.77,338400.0,24.8209,24.9274,24.8133,24.9274,338400.0
2013-12-03 15:00:00,32.77,32.77,32.66,32.67,291800.0,24.9274,24.9274,24.8437,24.8513,291800.0
2013-12-03 15:30:00,32.67,32.82,32.66,32.77,754000.0,24.8513,24.9654,24.8437,24.9274,754000.0
2013-12-04 09:30:00,32.76,32.93,32.63,32.85,384600.0,24.9197,25.0491,24.8209,24.9882,384600.0
2013-12-04 10:00:00,32.85,33.07,32.85,32.96,163800.0,24.9882,25.1556,24.9882,25.0719,163800.0
2013-12-04 10:30:00,32.98,32.98,32.89,32.93,142800.0,25.0871,25.0871,25.0186,25.0491,142800.0
2013-12-04 11:00:00,32.92,32.96,32.88,32.88,181600.0,25.0415,25.0719,25.011,25.011,181600.0
2013-12-04 11:30:00,32.88,32.93,32.86,32.87,117800.0,25.011,25.0491,24.9958,25.0034,117800.0
2013-12-04 12:00:00,32.88,32.88,32.74,32.78,228000.0,25.011,25.011,24.9045,24.935,228000.0
2013-12-04 12:30:00,32.78,32.9,32.77,32.84,159400.0,24.935,25.0262,24.9274,24.9806,159400.0
2013-12-04 13:00:00,32.84,32.87,32.66,32.66,239000.0,24.9806,25.0034,24.8437,24.8437,239000.0
2013-12-04 13:30:00,32.66,32.76,32.61,32.76,262400.0,24.8437,24.9197,24.8056,24.9197,262400.0
2013-12-04 14:00:00,32.75,32.88,32.74,32.87,255400.0,24.9121,25.011,24.9045,25.0034,255400.0
2013-12-04 14:30:00,32.88,32.92,32.85,32.86,136800.0,25.011,25.0415,24.9882,24.9958,136800.0
2013-12-04 15:00:00,32.86,32.93,32.83,32.92,155800.0,24.9958,25.0491,24.973,25.0415,155800.0
2013-12-04 15:30:00,32.93,32.98,32.85,32.87,660200.0,25.0491,25.0871,24.9882,25.0034,660200.0
2013-12-05 09:30:00,32.73,33.07,32.68,33.02,348600.0,24.8969,25.1556,24.8589,25.1175,348600.0
2013-12-05 10:00:00,33.01,33.18,32.97,32.97,264200.0,25.1099,25.2392,25.0795,25.0795,264200.0
2013-12-05 10:30:00,32.98,33.01,32.85,32.88,161600.0,25.0871,25.1099,24.9882,25.011,161600.0
2013-12-05 11:00:00,32.88,32.96,32.86,32.89,224600.0,25.011,25.0719,24.9958,25.0186,224600.0
2013-12-05 11:30:00,32.89,32.98,32.87,32.96,95800.0,25.0186,25.0871,25.0034,25.0719,95800.0
2013-12-05 12:00:00,32.96,33.05,32.96,32.97,119400.0,25.0719,25.1403,25.0719,25.0795,119400.0
2013-12-05 12:30:00,32.97,32.99,32.92,32.98,95000.0,25.0795,25.0947,25.0415,25.0871,95000.0
2013-12-05 13:00:00,32.98,33.01,32.95,33.01,254400.0,25.0871,25.1099,25.0643,25.1099,254400.0
2013-12-05 13:30:00,33.0,33.0,32.88,32.91,336200.0,25.1023,25.1023,25.011,25.0339,336200.0
2013-12-05 14:00:00,32.91,32.94,32.81,32.89,193600.0,25.0339,25.0567,24.9578,25.0186,193600.0
2013-12-05 14:30:00,32.9,32.9,32.82,32.83,200200.0,25.0262,25.0262,24.9654,24.973,200200.0
2013-12-05 15:00:00,32.82,32.86,32.78,32.83,352000.0,24.9654,24.9958,24.935,24.973,352000.0
2013-12-05 15:30:00,32.83,32.87,32.77,32.85,769200.0,24.973,25.0034,24.9274,24.9882,769200.0
2013-12-06 09:30:00,33.21,33.27,33.11,33.22,470400.0,25.2621,25.3077,25.186,25.2697,470400.0
2013-12-06 10:00:00,33.23,33.26,33.06,33.08,258000.0,25.2773,25.3001,25.148,25.1632,258000.0
2013-12-06 10:30:00,33.07,33.17,33.06,33.13,199200.0,25.1556,25.2316,25.148,25.2012,199200.0
2013-12-06 11:00:00,33.13,33.24,33.12,33.23,149000.0,25.2012,25.2849,25.1936,25.2773,149000.0
2013-12-06 11:30:00,33.23,33.26,33.17,33.19,125600.0,25.2773,25.3001,25.2316,25.2468,125600.0
2013-12-06 12:00:00,33.18,33.18,33.11,33.14,60000.0,25.2392,25.2392,25.186,25.2088,60000.0
2013-12-06 12:30:00,33.13,33.25,33.13,33.24,90400.0,25.2012,25.2925,25.2012,25.2849,90400.0
2013-12-06 13:00:00,33.24,33.24,33.18,33.19,138600.0,25.2849,25.2849,25.2392,25.2468,138600.0
2013-12-06 13:30:00,33.19,33.33,33.19,33.3,113600.0,25.2468,25.3533,25.2468,25.3305,113600.0
2013-12-06 14:00:00,33.3,33.37,33.3,33.31,61600.0,25.3305,25.3838,25.3305,25.3381,61600.0
2013-12-06 14:30:00,33.31,33.32,33.27,33.28,63400.0,25.3381,25.3457,25.3077,25.3153,63400.0
2013-12-06 15:00:00,33.29,33.3,33.26,33.3,137600.0,25.3229,25.3305,25.3001,25.3305,137600.0
2013-12-06 15:30:00,33.3,33.34,33.27,33.32,537600.0,25.3305,25.3609,25.3077,25.3457,537600.0
2013-12-09 09:30:00,33.29,33.34,33.18,33.33,504600.0,25.3229,25.3609,25.2392,25.3533,504600.0
2013-12-09 10:00:00,33.32,33.39,33.27,33.38,208000.0,25.3457,25.399,25.3077,25.3914,208000.0
2013-12-09 10:30:00,33.38,33.4,33.35,33.38,137600.0,25.3914,25.4066,25.3685,25.3914,137600.0
2013-12-09 11:00:00,33.38,33.41,33.34,33.4,150200.0,25.3914,25.4142,25.3609,25.4066,150200.0
2013-12-09 11:30:00,33.39,33.4,33.37,33.37,124400.0,25.399,25.4066,25.3838,25.3838,124400.0
2013-12-09 12:00:00,33.37,33.38,33.3,33.3,135600.0,25.3838,25.3914,25.3305,25.3305,135600.0
2013-12-09 12:30:00,33.31,33.35,33.3,33.3,74000.0,25.3381,25.3685,25.3305,25.3305,74000.0
2013-12-09 13:00:00,33.3,33.33,33.29,33.3,111600.0,25.3305,25.3533,25.3229,25.3305,111600.0
2013-12-09 13:30:00,33.29,33.3,33.23,33.25,174400.0,25.3229,25.3305,25.2773,25.2925,174400.0
2013-12-09 14:00:00,33.25,33.26,33.17,33.17,438000.0,25.2925,25.3001,25.2316,25.2316,438000.0
2013-12-09 14:30:00,33.17,33.23,33.12,33.19,354800.0,25.2316,25.2773,25.1936,25.2468,354800.0
2013-12-09 15:00:00,33.19,33.21,33.15,33.15,227200.0,25.2468,25.2621,25.2164,25.2164,227200.0
2013-12-09 15:30:00,33.16,33.24,33.15,33.22,612000.0,25.224,25.2849,25.2164,25.2697,612000.0
2013-12-10 09:30:00,33.11,33.18,33.02,33.06,321800.0,25.186,25.2392,25.1175,25.148,321800.0
2013-12-10 10:00:00,33.08,33.13,33.02,33.1,170800.0,25.1632,25.2012,25.1175,25.1784,170800.0
2013-12-10 10:30:00,33.09,33.16,33.06,33.09,235400.0,25.1708,25.224,25.148,25.1708,235400.0
2013-12-10 11:00:00,33.1,33.12,33.05,33.06,221200.0,25.1784,25.1936,25.1403,25.148,221200.0
2013-12-10 11:30:00,33.07,33.08,33.02,33.04,209800.0,25.1556,25.1632,25.1175,25.1327,209800.0
2013-12-10 12:00:00,33.04,33.05,33.0,33.03,177800.0,25.1327,25.1403,25.1023,25.1251,177800.0
2013-12-10 12:30:00,33.04,33.12,33.02,33.12,204000.0,25.1327,25.1936,25.1175,25.1936,204000.0
2013-12-10 13:00:00,33.12,33.12,33.02,33.07,235800.0,25.1936,25.1936,25.1175,25.1556,235800.0
2013-12-10 13:30:00,33.08,33.18,33.07,33.15,393200.0,25.1632,25.2392,25.1556,25.2164,393200.0
2013-12-10 14:00:00,33.15,33.18,33.07,33.09,319200.0,25.2164,25.2392,25.1556,25.1708,319200.0
2013-12-10 14:30:00,33.1,33.11,33.05,33.1,184200.0,25.1784,25.186,25.1403,25.1784,184200.0
2013-12-10 15:00:00,33.1,33.15,33.09,33.15,236400.0,25.1784,25.2164,25.1708,25.2164,236400.0
2013-12-10 15:30:00,33.15,33.2,33.13,33.13,569800.0,25.2164,25.2544,25.2012,25.2012,569800.0
2013-12-11 09:30:00,33.13,33.13,32.96,33.05,467600.0,25.2012,25.2012,25.0719,25.1403,467600.0
2013-12-11 10:00:00,33.04,33.05,32.91,32.91,237600.0,25.1327,25.1403,25.0339,25.0339,237600.0
2013-12-11 10:30:00,32.91,33.0,32.88,32.98,163000.0,25.0339,25.1023,25.011,25.0871,163000.0
2013-12-11 11:00:00,32.99,32.99,32.9,32.95,157200.0,25.0947,25.0947,25.0262,25.0643,157200.0
2013-12-11 11:30:00,32.94,32.95,32.88,32.94,179200.0,25.0567,25.0643,25.011,25.0567,179200.0
2013-12-11 12:00:00,32.94,32.94,32.87,32.88,153000.0,25.0567,25.0567,25.0034,25.011,153000.0
2013-12-11 12:30:00,32.88,32.97,32.88,32.91,140600.0,25.011,25.0795,25.011,25.0339,140600.0
2013-12-11 13:00:00,32.91,33.01,32.91,32.99,116200.0,25.0339,25.1099,25.0339,25.0947,116200.0
2013-12-11 13:30:00,32.99,33.13,32.97,33.12,206400.0,25.0947,25.2012,25.0795,25.1936,206400.0
2013-12-11 14:00:00,33.13,33.13,32.97,33.02,187000.0,25.2012,25.2012,25.0795,25.1175,187000.0
2013-12-11 14:30:00,33.01,33.02,32.95,32.97,238800.0,25.1099,25.1175,25.0643,25.0795,238800.0
2013-12-11 15:00:00,32.97,33.01,32.92,32.93,383400.0,25.0795,25.1099,25.0415,25.0491,383400.0
2013-12-11 15:30:00,32.93,32.95,32.8,32.85,1182000.0,25.0491,25.0643,24.9502,24.9882,1182000.0
2013-12-12 09:30:00,32.91,32.99,32.79,32.83,315400.0,25.0339,25.0947,24.9426,24.973,315400.0
2013-12-12 10:00:00,32.83,32.9,32.79,32.85,235600.0,24.973,25.0262,24.9426,24.9882,235600.0
2013-12-12 10:30:00,32.84,32.9,32.8,32.89,215600.0,24.9806,25.0262,24.9502,25.0186,215600.0
2013-12-12 11:00:00,32.89,32.97,32.84,32.87,155800.0,25.0186,25.0795,24.9806,25.0034,155800.0
2013-12-12 11:30:00,32.85,32.88,32.78,32.84,228000.0,24.9882,25.011,24.935,24.9806,228000.0
2013-12-12 12:00:00,32.84,32.86,32.77,32.82,383400.0,24.9806,24.9958,24.9274,24.9654,383400.0
2013-12-12 12:30:00,32.81,32.87,32.79,32.85,220200.0,24.9578,25.0034,24.9426,24.9882,220200.0
2013-12-12 13:00:00,32.85,32.9,32.83,32.87,151200.0,24.9882,25.0262,24.973,25.0034,151200.0
2013-12-12 13:30:00,32.87,32.93,32.82,32.85,188200.0,25.0034,25.0491,24.9654,24.9882,188200.0
2013-12-12 14:00:00,32.85,32.93,32.85,32.92,205400.0,24.9882,25.0491,24.9882,25.0415,205400.0
2013-12-12 14:30:00,32.92,32.96,32.88,32.92,219800.0,25.0415,25.0719,25.011,25.0415,219800.0
2013-12-12 15:00:00,32.92,32.92,32.85,32.87,346200.0,25.0415,25.0415,24.9882,25.0034,346200.0
2013-12-12 15:30:00,32.87,32.88,32.8,32.82,1312800.0,25.0034,25.011,24.9502,24.9654,1312800.0
2013-12-13 09:30:00,32.96,33.02,32.8,32.88,255000.0,25.0719,25.1175,24.9502,25.011,255000.0
2013-12-13 10:00:00,32.9,33.01,32.88,32.93,244600.0,25.0262,25.1099,25.011,25.0491,244600.0
2013-12-13 10:30:00,32.93,32.95,32.91,32.92,159200.0,25.0491,25.0643,25.0339,25.0415,159200.0
2013-12-13 11:00:00,32.93,32.94,32.88,32.91,195400.0,25.0491,25.0567,25.011,25.0339,195400.0
2013-12-13 11:30:00,32.9,32.98,32.9,32.97,114800.0,25.0262,25.0871,25.0262,25.0795,114800.0
2013-12-13 12:00:00,32.97,33.04,32.96,33.02,147800.0,25.0795,25.1327,25.0719,25.1175,147800.0
2013-12-13 12:30:00,33.03,33.04,32.99,33.04,105200.0,25.1251,25.1327,25.0947,25.1327,105200.0
2013-12-13 13:00:00,33.03,33.07,33.03,33.06,130200.0,25.1251,25.1556,25.1251,25.148,130200.0
2013-12-13 13:30:00,33.05,33.13,33.05,33.09,116600.0,25.1403,25.2012,25.1403,25.1708,116600.0
2013-12-13 14:00:00,33.09,33.09,33.01,33.03,189600.0,25.1708,25.1708,25.1099,25.1251,189600.0
2013-12-13 14:30:00,33.04,33.06,33.01,33.05,159200.0,25.1327,25.148,25.1099,25.1403,159200.0
2013-12-13 15:00:00,33.06,33.1,33.03,33.08,149200.0,25.148,25.1784,25.1251,25.1632,149200.0
2013-12-13 15:30:00,33.08,33.08,32.98,32.98,684000.0,25.1632,25.1632,25.0871,25.0871,684000.0
2013-12-16 09:30:00,33.16,33.17,32.99,33.17,423600.0,25.224,25.2316,25.0947,25.2316,423600.0
2013-12-16 10:00:00,33.17,33.27,33.14,33.27,376000.0,25.2316,25.3077,25.2088,25.3077,376000.0
2013-12-16 10:30:00,33.26,33.3,33.21,33.29,191600.0,25.3001,25.3305,25.2621,25.3229,191600.0
2013-12-16 11:00:00,33.28,33.31,33.24,33.29,178400.0,25.3153,25.3381,25.2849,25.3229,178400.0
2013-12-16 11:30:00,33.29,33.31,33.27,33.28,167800.0,25.3229,25.3381,25.3077,25.3153,167800.0
2013-12-16 12:00:00,33.28,33.3,33.22,33.22,112800.0,25.3153,25.3305,25.2697,25.2697,112800.0
2013-12-16 12:30:00,33.22,33.23,33.14,33.17,209200.0,25.2697,25.2773,25.2088,25.2316,209200.0
2013-12-16 13:00:00,33.17,33.21,33.09,33.2,207800.0,25.2316,25.2621,25.1708,25.2544,207800.0
2013-12-16 13:30:00,33.2,33.25,33.18,33.24,136800.0,25.2544,25.2925,25.2392,25.2849,136800.0
2013-12-16 14:00:00,33.25,33.27,33.23,33.24,143600.0,25.2925,25.3077,25.2773,25.2849,143600.0
2013-12-16 14:30:00,33.24,33.24,33.19,33.2,131400.0,25.2849,25.2849,25.2468,25.2544,131400.0
2013-12-16 15:00:00,33.2,33.23,33.19,33.2,193200.0,25.2544,25.2773,25.2468,25.2544,193200.0
2013-12-16 15:30:00,33.21,33.25,33.17,33.18,591400.0,25.2621,25.2925,25.2316,25.2392,591400.0
2013-12-17 09:30:00,33.19,33.22,32.94,33.04,270000.0,25.2468,25.2697,25.0567,25.1327,270000.0
2013-12-17 10:00:00,33.02,33.07,32.97,33.02,142800.0,25.1175,25.1556,25.0795,25.1175,142800.0
2013-12-17 10:30:00,33.02,33.07,32.99,33.02,181600.0,25.1175,25.1556,25.0947,25.1175,181600.0
2013-12-17 11:00:00,33.01,33.02,32.98,32.98,136800.0,25.1099,25.1175,25.0871,25.0871,136800.0
2013-12-17 11:30:00,32.98,32.99,32.97,32.98,152200.0,25.0871,25.0947,25.0795,25.0871,152200.0
2013-12-17 12:00:00,32.98,33.07,32.97,33.05,103800.0,25.0871,25.1556,25.0795,25.1403,103800.0
2013-12-17 12:30:00,33.05,33.09,33.04,33.05,230000.0,25.1403,25.1708,25.1327,25.1403,230000.0
2013-12-17 13:00:00,33.05,33.06,32.99,33.01,186000.0,25.1403,25.148,25.0947,25.1099,186000.0
2013-12-17 13:30:00,33.01,33.02,32.98,32.99,152600.0,25.1099,25.1175,25.0871,25.0947,152600.0
2013-12-17 14:00:00,32.99,33.1,32.98,33.09,180600.0,25.0947,25.1784,25.0871,25.1708,180600.0
2013-12-17 14:30:00,33.09,33.1,32.99,33.02,175000.0,25.1708,25.1784,25.0947,25.1175,175000.0
2013-12-17 15:00:00,33.02,33.05,33.01,33.02,272800.0,25.1175,25.1403,25.1099,25.1175,272800.0
2013-12-17 15:30:00,33.02,33.05,32.99,33.01,633600.0,25.1175,25.1403,25.0947,25.1099,633600.0
2013-12-18 09:30:00,33.13,33.15,33.0,33.03,614800.0,25.2012,25.2164,25.1023,25.1251,614800.0
2013-12-18 10:00:00,33.03,33.1,33.0,33.09,140600.0,25.1251,25.1784,25.1023,25.1708,140600.0
2013-12-18 10:30:00,33.09,33.1,33.01,33.05,222200.0,25.1708,25.1784,25.1099,25.1403,222200.0
2013-12-18 11:00:00,33.05,33.06,33.01,33.03,158200.0,25.1403,25.148,25.1099,25.1251,158200.0
2013-12-18 11:30:00,33.01,33.02,32.99,33.01,159600.0,25.1099,25.1175,25.0947,25.1099,159600.0
2013-12-18 12:00:00,33.0,33.02,32.99,33.0,95200.0,25.1023,25.1175,25.0947,25.1023,95200.0
2013-12-18 12:30:00,33.0,33.01,32.95,32.95,98400.0,25.1023,25.1099,25.0643,25.0643,98400.0
2013-12-18 13:00:00,32.96,32.96,32.9,32.92,165400.0,25.0719,25.0719,25.0262,25.0415,165400.0
2013-12-18 13:30:00,32.92,33.02,32.84,32.89,222000.0,25.0415,25.1175,24.9806,25.0186,222000.0
2013-12-18 14:00:00,32.88,33.2,32.73,33.12,712000.0,25.011,25.2544,24.8969,25.1936,712000.0
2013-12-18 14:30:00,33.12,33.16,33.07,33.13,923200.0,25.1936,25.224,25.1556,25.2012,923200.0
2013-12-18 15:00:00,33.13,33.29,33.11,33.23,735600.0,25.2012,25.3229,25.186,25.2773,735600.0
2013-12-18 15:30:00,33.23,33.34,33.19,33.32,1623200.0,25.2773,25.3609,25.2468,25.3457,1623200.0
2013-12-19 09:30:00,33.13,33.2,32.99,33.1,432000.0,25.2012,25.2544,25.0947,25.1784,432000.0
2013-12-19 10:00:00,33.08,33.11,33.02,33.06,338600.0,25.1632,25.186,25.1175,25.148,338600.0
2013-12-19 10:30:00,33.06,33.12,33.04,33.08,300400.0,25.148,25.1936,25.1327,25.1632,300400.0
2013-12-19 11:00:00,33.08,33.08,33.02,33.05,294400.0,25.1632,25.1632,25.1175,25.1403,294400.0
2013-12-19 11:30:00,33.06,33.08,33.04,33.06,270600.0,25.148,25.1632,25.1327,25.148,270600.0
2013-12-19 12:00:00,33.06,33.08,33.04,33.06,165600.0,25.148,25.1632,25.1327,25.148,165600.0
2013-12-19 12:30:00,33.05,33.09,33.04,33.05,154200.0,25.1403,25.1708,25.1327,25.1403,154200.0
2013-12-19 13:00:00,33.05,33.07,33.03,33.03,262000.0,25.1403,25.1556,25.1251,25.1251,262000.0
2013-12-19 13:30:00,33.04,33.05,32.99,33.01,316600.0,25.1327,25.1403,25.0947,25.1099,316600.0
2013-12-19 14:00:00,33.01,33.02,32.98,32.98,260400.0,25.1099,25.1175,25.0871,25.0871,260400.0
2013-12-19 14:30:00,32.98,32.98,32.96,32.97,322400.0,25.0871,25.0871,25.0719,25.0795,322400.0
2013-12-19 15:00:00,32.97,33.03,32.96,32.99,314200.0,25.0795,25.1251,25.0719,25.0947,314200.0
2013-12-19 15:30:00,32.99,33.02,32.95,33.0,1121200.0,25.0947,25.1175,25.0643,25.1023,1121200.0
2013-12-20 09:30:00,32.96,33.25,32.94,33.18,1190000.0,25.0719,25.2925,25.0567,25.2392,1190000.0
2013-12-20 10:00:00,33.19,33.21,33.11,33.12,299200.0,25.2468,25.2621,25.186,25.1936,299200.0
2013-12-20 10:30:00,33.12,33.13,33.04,33.05,343400.0,25.1936,25.2012,25.1327,25.1403,343400.0
2013-12-20 11:00:00,33.05,33.07,32.98,33.05,347800.0,25.1403,25.1556,25.0871,25.1403,347800.0
2013-12-20 11:30:00,33.06,33.1,33.05,33.06,341600.0,25.148,25.1784,25.1403,25.148,341600.0
2013-12-20 12:00:00,33.06,33.08,33.02,33.03,356800.0,25.148,25.1632,25.1175,25.1251,356800.0
2013-12-20 12:30:00,33.04,33.07,33.0,33.03,481800.0,25.1327,25.1556,25.1023,25.1251,481800.0
2013-12-20 13:00:00,33.04,33.08,33.02,33.03,342400.0,25.1327,25.1632,25.1175,25.1251,342400.0
2013-12-20 13:30:00,33.02,33.05,32.99,33.0,429600.0,25.1175,25.1403,25.0947,25.1023,429600.0
2013-12-20 14:00:00,33.0,33.02,32.98,33.01,347400.0,25.1023,25.1175,25.0871,25.1099,347400.0
2013-12-20 14:30:00,33.01,33.02,32.99,32.99,403000.0,25.1099,25.1175,25.0947,25.0947,403000.0
2013-12-20 15:00:00,32.99,32.99,32.95,32.95,580600.0,25.0947,25.0947,25.0643,25.0643,580600.0
2013-12-20 15:30:00,32.96,32.96,32.77,32.83,2190600.0,25.0719,25.0719,24.9274,24.973,2190600.0
2013-12-23 09:30:00,33.05,33.24,32.99,33.07,550200.0,25.1403,25.2849,25.0947,25.1556,550200.0
2013-12-23 10:00:00,33.07,33.27,33.07,33.21,329800.0,25.1556,25.3077,25.1556,25.2621,329800.0
2013-12-23 10:30:00,33.21,33.22,33.11,33.13,189000.0,25.2621,25.2697,25.186,25.2012,189000.0
2013-12-23 11:00:00,33.12,33.2,33.12,33.2,347000.0,25.1936,25.2544,25.1936,25.2544,347000.0
2013-12-23 11:30:00,33.2,33.27,33.19,33.23,194200.0,25.2544,25.3077,25.2468,25.2773,194200.0
2013-12-23 12:00:00,33.23,33.24,33.19,33.22,156800.0,25.2773,25.2849,25.2468,25.2697,156800.0
2013-12-23 12:30:00,33.22,33.23,33.19,33.2,173200.0,25.2697,25.2773,25.2468,25.2544,173200.0
2013-12-23 13:00:00,33.2,33.22,33.16,33.18,283600.0,25.2544,25.2697,25.224,25.2392,283600.0
2013-12-23 13:30:00,33.18,33.18,33.13,33.15,336800.0,25.2392,25.2392,25.2012,25.2164,336800.0
2013-12-23 14:00:00,33.15,33.3,33.14,33.29,396800.0,25.2164,25.3305,25.2088,25.3229,396800.0
2013-12-23 14:30:00,33.3,33.3,33.24,33.26,256400.0,25.3305,25.3305,25.2849,25.3001,256400.0
2013-12-23 15:00:00,33.26,33.26,33.23,33.24,311600.0,25.3001,25.3001,25.2773,25.2849,311600.0
2013-12-23 15:30:00,33.24,33.27,33.16,33.18,836600.0,25.2849,25.3077,25.224,25.2392,836600.0
2013-12-24 09:30:00,33.12,33.22,33.07,33.1,262600.0,25.1936,25.2697,25.1556,25.1784,262600.0
2013-12-24 10:00:00,33.11,33.21,33.09,33.19,177200.0,25.186,25.2621,25.1708,25.2468,177200.0
2013-12-24 10:30:00,33.19,33.21,33.13,33.18,176400.0,25.2468,25.2621,25.2012,25.2392,176400.0
2013-12-24 11:00:00,33.19,33.21,33.17,33.2,205800.0,25.2468,25.2621,25.2316,25.2544,205800.0
2013-12-24 11:30:00,33.2,33.25,33.18,33.25,233000.0,25.2544,25.2925,25.2392,25.2925,233000.0
2013-12-24 12:00:00,33.25,33.27,33.21,33.26,202000.0,25.2925,25.3077,25.2621,25.3001,202000.0
2013-12-24 12:30:00,33.26,33.27,33.19,33.24,560400.0,25.3001,25.3077,25.2468,25.2849,560400.0
2013-12-26 09:30:00,33.21,33.38,33.16,33.35,389400.0,25.2621,25.3914,25.224,25.3685,389400.0
2013-12-26 10:00:00,33.35,33.49,33.35,33.44,167000.0,25.3685,25.475,25.3685,25.437,167000.0
2013-12-26 10:30:00,33.44,33.45,33.35,33.37,130200.0,25.437,25.4446,25.3685,25.3838,130200.0
2013-12-26 11:00:00,33.35,33.41,33.35,33.35,136600.0,25.3685,25.4142,25.3685,25.3685,136600.0
2013-12-26 11:30:00,33.35,33.45,33.35,33.44,103000.0,25.3685,25.4446,25.3685,25.437,103000.0
2013-12-26 12:00:00,33.44,33.44,33.38,33.41,70000.0,25.437,25.437,25.3914,25.4142,70000.0
2013-12-26 12:30:00,33.41,33.47,33.41,33.44,80000.0,25.4142,25.4598,25.4142,25.437,80000.0
2013-12-26 13:00:00,33.43,33.5,33.43,33.49,95400.0,25.4294,25.4826,25.4294,25.475,95400.0
2013-12-26 13:30:00,33.49,33.52,33.48,33.52,187200.0,25.475,25.4979,25.4674,25.4979,187200.0
2013-12-26 14:00:00,33.52,33.54,33.51,33.54,99400.0,25.4979,25.5131,25.4903,25.5131,99400.0
2013-12-26 14:30:00,33.54,33.56,33.51,33.55,133400.0,25.5131,25.5283,25.4903,25.5207,133400.0
2013-12-26 15:00:00,33.54,33.72,33.54,33.65,424400.0,25.5131,25.65,25.5131,25.5968,424400.0
2013-12-26 15:30:00,33.64,33.65,33.55,33.56,567800.0,25.5891,25.5968,25.5207,25.5283,567800.0
2013-12-27 09:30:00,33.58,33.64,33.44,33.56,157400.0,25.5435,25.5891,25.437,25.5283,157400.0
2013-12-27 10:00:00,33.55,33.6,33.49,33.56,140400.0,25.5207,25.5587,25.475,25.5283,140400.0
2013-12-27 10:30:00,33.55,33.6,33.51,33.56,141800.0,25.5207,25.5587,25.4903,25.5283,141800.0
2013-12-27 11:00:00,33.56,33.63,33.56,33.59,246200.0,25.5283,25.5815,25.5283,25.5511,246200.0
2013-12-27 11:30:00,33.59,33.64,33.56,33.63,168200.0,25.5511,25.5891,25.5283,25.5815,168200.0
2013-12-27 12:00:00,33.63,33.69,33.6,33.62,159600.0,25.5815,25.6272,25.5587,25.5739,159600.0
2013-12-27 12:30:00,33.62,33.63,33.55,33.56,67600.0,25.5739,25.5815,25.5207,25.5283,67600.0
2013-12-27 13:00:00,33.56,33.61,33.52,33.6,93800.0,25.5283,25.5663,25.4979,25.5587,93800.0
2013-12-27 13:30:00,33.6,33.63,33.58,33.58,88400.0,25.5587,25.5815,25.5435,25.5435,88400.0
2013-12-27 14:00:00,33.59,33.6,33.55,33.6,149800.0,25.5511,25.5587,25.5207,25.5587,149800.0
2013-12-27 14:30:00,33.6,33.63,33.59,33.59,121800.0,25.5587,25.5815,25.5511,25.5511,121800.0
2013-12-27 15:00:00,33.59,33.65,33.59,33.65,141600.0,25.5511,25.5968,25.5511,25.5968,141600.0
2013-12-27 15:30:00,33.65,33.68,33.61,33.63,482200.0,25.5968,25.6196,25.5663,25.5815,482200.0
2013-12-30 09:30:00,33.63,33.8,33.59,33.73,324200.0,25.5815,25.7109,25.5511,25.6576,324200.0
2013-12-30 10:00:00,33.73,33.8,33.72,33.74,155200.0,25.6576,25.7109,25.65,25.6652,155200.0
2013-12-30 10:30:00,33.74,33.81,33.71,33.81,167400.0,25.6652,25.7185,25.6424,25.7185,167400.0
2013-12-30 11:00:00,33.81,33.81,33.67,33.67,281400.0,25.7185,25.7185,25.612,25.612,281400.0
2013-12-30 11:30:00,33.67,33.67,33.6,33.61,172000.0,25.612,25.612,25.5587,25.5663,172000.0
2013-12-30 12:00:00,33.6,33.63,33.59,33.6,313200.0,25.5587,25.5815,25.5511,25.5587,313200.0
2013-12-30 12:30:00,33.6,33.61,33.59,33.6,121400.0,25.5587,25.5663,25.5511,25.5587,121400.0
2013-12-30 13:00:00,33.59,33.6,33.5,33.51,199800.0,25.5511,25.5587,25.4826,25.4903,199800.0
2013-12-30 13:30:00,33.51,33.52,33.44,33.45,252000.0,25.4903,25.4979,25.437,25.4446,252000.0
2013-12-30 14:00:00,33.45,33.49,33.41,33.45,277000.0,25.4446,25.475,25.4142,25.4446,277000.0
2013-12-30 14:30:00,33.45,33.46,33.44,33.45,229800.0,25.4446,25.4522,25.437,25.4446,229800.0
2013-12-30 15:00:00,33.45,33.46,33.4,33.43,237200.0,25.4446,25.4522,25.4066,25.4294,237200.0
2013-12-30 15:30:00,33.43,33.43,33.33,33.35,758600.0,25.4294,25.4294,25.3533,25.3685,758600.0
2013-12-31 09:30:00,33.44,33.51,33.31,33.37,220400.0,25.437,25.4903,25.3381,25.3838,220400.0
2013-12-31 10:00:00,33.37,33.45,33.35,33.41,162000.0,25.3838,25.4446,25.3685,25.4142,162000.0
2013-12-31 10:30:00,33.42,33.42,33.37,33.37,151400.0,25.4218,25.4218,25.3838,25.3838,151400.0
2013-12-31 11:00:00,33.37,33.43,33.37,33.38,132800.0,25.3838,25.4294,25.3838,25.3914,132800.0
2013-12-31 11:30:00,33.38,33.38,33.35,33.38,104000.0,25.3914,25.3914,25.3685,25.3914,104000.0
2013-12-31 12:00:00,33.38,33.38,33.33,33.34,124400.0,25.3914,25.3914,25.3533,25.3609,124400.0
2013-12-31 12:30:00,33.34,33.36,33.31,33.35,106400.0,25.3609,25.3762,25.3381,25.3685,106400.0
2013-12-31 13:00:00,33.35,33.37,33.33,33.35,113200.0,25.3685,25.3838,25.3533,25.3685,113200.0
2013-12-31 13:30:00,33.35,33.35,33.33,33.35,108600.0,25.3685,25.3685,25.3533,25.3685,108600.0
2013-12-31 14:00:00,33.35,33.38,33.31,33.32,134600.0,25.3685,25.3914,25.3381,25.3457,134600.0
2013-12-31 14:30:00,33.32,33.34,33.3,33.3,136400.0,25.3457,25.3609,25.3305,25.3305,136400.0
2013-12-31 15:00:00,33.31,33.36,33.29,33.34,146200.0,25.3381,25.3762,25.3229,25.3609,146200.0
2013-12-31 15:30:00,33.35,33.44,33.34,33.4,604800.0,25.3685,25.437,25.3609,25.4066,604800.0
2014-01-02 09:30:00,33.32,33.36,33.13,33.24,310200.0,25.3457,25.3762,25.2012,25.2849,310200.0
2014-01-02 10:00:00,33.24,33.24,33.08,33.11,376800.0,25.2849,25.2849,25.1632,25.186,376800.0
2014-01-02 10:30:00,33.12,33.2,33.05,33.13,227000.0,25.1936,25.2544,25.1403,25.2012,227000.0
2014-01-02 11:00:00,33.13,33.17,33.13,33.13,169200.0,25.2012,25.2316,25.2012,25.2012,169200.0
2014-01-02 11:30:00,33.14,33.17,33.13,33.15,170200.0,25.2088,25.2316,25.2012,25.2164,170200.0
2014-01-02 12:00:00,33.16,33.18,33.15,33.16,195000.0,25.224,25.2392,25.2164,25.224,195000.0
2014-01-02 12:30:00,33.16,33.17,33.07,33.08,384400.0,25.224,25.2316,25.1556,25.1632,384400.0
2014-01-02 13:00:00,33.08,33.09,33.02,33.04,201800.0,25.1632,25.1708,25.1175,25.1327,201800.0
2014-01-02 13:30:00,33.04,33.05,32.95,32.95,315800.0,25.1327,25.1403,25.0643,25.0643,315800.0
2014-01-02 14:00:00,32.96,33.02,32.91,32.92,260600.0,25.0719,25.1175,25.0339,25.0415,260600.0
2014-01-02 14:30:00,32.92,32.99,32.92,32.96,234200.0,25.0415,25.0947,25.0415,25.0719,234200.0
2014-01-02 15:00:00,32.96,33.06,32.96,33.0,445800.0,25.0719,25.148,25.0719,25.1023,445800.0
2014-01-02 15:30:00,33.0,33.06,32.97,32.98,763600.0,25.1023,25.148,25.0795,25.0871,763600.0
2014-01-03 09:30:00,33.05,33.27,33.04,33.12,236000.0,25.1403,25.3077,25.1327,25.1936,236000.0
2014-01-03 10:00:00,33.13,33.2,33.11,33.18,238000.0,25.2012,25.2544,25.186,25.2392,238000.0
2014-01-03 10:30:00,33.17,33.2,33.13,33.16,206200.0,25.2316,25.2544,25.2012,25.224,206200.0
2014-01-03 11:00:00,33.16,33.16,33.03,33.03,203400.0,25.224,25.224,25.1251,25.1251,203400.0
2014-01-03 11:30:00,33.03,33.12,33.02,33.07,167200.0,25.1251,25.1936,25.1175,25.1556,167200.0
2014-01-03 12:00:00,33.07,33.15,33.03,33.15,108800.0,25.1556,25.2164,25.1251,25.2164,108800.0
2014-01-03 12:30:00,33.15,33.19,33.14,33.17,132600.0,25.2164,25.2468,25.2088,25.2316,132600.0
2014-01-03 13:00:00,33.16,33.17,33.11,33.13,111000.0,25.224,25.2316,25.186,25.2012,111000.0
2014-01-03 13:30:00,33.13,33.15,33.09,33.12,132200.0,25.2012,25.2164,25.1708,25.1936,132200.0
2014-01-03 14:00:00,33.12,33.13,33.06,33.08,218600.0,25.1936,25.2012,25.148,25.1632,218600.0
2014-01-03 14:30:00,33.08,33.17,33.07,33.13,144800.0,25.1632,25.2316,25.1556,25.2012,144800.0
2014-01-03 15:00:00,33.13,33.2,33.12,33.18,203800.0,25.2012,25.2544,25.1936,25.2392,203800.0
2014-01-03 15:30:00,33.19,33.2,33.06,33.07,440400.0,25.2468,25.2544,25.148,25.1556,440400.0
2014-01-06 09:30:00,32.97,33.14,32.59,32.6,700400.0,25.0795,25.2088,24.7904,24.798,700400.0
2014-01-06 10:00:00,32.6,32.6,32.4,32.41,932200.0,24.798,24.798,24.6459,24.6535,932200.0
2014-01-06 10:30:00,32.41,32.47,32.24,32.24,615200.0,24.6535,24.6992,24.5242,24.5242,615200.0
2014-01-06 11:00:00,32.25,32.32,32.16,32.23,433000.0,24.5318,24.5851,24.4633,24.5166,433000.0
2014-01-06 11:30:00,32.23,32.3,32.18,32.27,352200.0,24.5166,24.5698,24.4786,24.547,352200.0
2014-01-06 12:00:00,32.27,32.29,32.22,32.26,239000.0,24.547,24.5622,24.509,24.5394,239000.0
2014-01-06 12:30:00,32.25,32.35,32.24,32.33,239400.0,24.5318,24.6079,24.5242,24.5927,239400.0
2014-01-06 13:00:00,32.33,32.38,32.31,32.37,280600.0,24.5927,24.6307,24.5774,24.6231,280600.0
2014-01-06 13:30:00,32.37,32.45,32.35,32.43,259800.0,24.6231,24.6839,24.6079,24.6687,259800.0
2014-01-06 14:00:00,32.43,32.48,32.43,32.45,231400.0,24.6687,24.7068,24.6687,24.6839,231400.0
2014-01-06 14:30:00,32.45,32.54,32.44,32.5,665200.0,24.6839,24.7524,24.6763,24.722,665200.0
2014-01-06 15:00:00,32.51,32.52,32.47,32.48,473600.0,24.7296,24.7372,24.6992,24.7068,473600.0
2014-01-06 15:30:00,32.48,32.51,32.42,32.45,1106000.0,24.7068,24.7296,24.6611,24.6839,1106000.0
2014-01-07 09:30:00,32.41,32.77,32.41,32.65,478000.0,24.6535,24.9274,24.6535,24.8361,478000.0
2014-01-07 10:00:00,32.66,32.7,32.58,32.6,381800.0,24.8437,24.8741,24.7828,24.798,381800.0
2014-01-07 10:30:00,32.6,32.73,32.6,32.6,290000.0,24.798,24.8969,24.798,24.798,290000.0
2014-01-07 11:00:00,32.6,32.65,32.53,32.54,309000.0,24.798,24.8361,24.7448,24.7524,309000.0
2014-01-07 11:30:00,32.54,32.6,32.49,32.5,228600.0,24.7524,24.798,24.7144,24.722,228600.0
2014-01-07 12:00:00,32.51,32.57,32.5,32.52,188800.0,24.7296,24.7752,24.722,24.7372,188800.0
2014-01-07 12:30:00,32.52,32.56,32.5,32.52,146400.0,24.7372,24.7676,24.722,24.7372,146400.0
2014-01-07 13:00:00,32.51,32.57,32.5,32.56,123800.0,24.7296,24.7752,24.722,24.7676,123800.0
2014-01-07 13:30:00,32.55,32.57,32.47,32.48,196000.0,24.76,24.7752,24.6992,24.7068,196000.0
2014-01-07 14:00:00,32.48,32.49,32.44,32.49,206600.0,24.7068,24.7144,24.6763,24.7144,206600.0
2014-01-07 14:30:00,32.49,32.55,32.49,32.52,215600.0,24.7144,24.76,24.7144,24.7372,215600.0
2014-01-07 15:00:00,32.52,32.55,32.51,32.51,234000.0,24.7372,24.76,24.7296,24.7296,234000.0
2014-01-07 15:30:00,32.52,32.6,32.51,32.53,894200.0,24.7372,24.798,24.7296,24.7448,894200.0
2014-01-08 09:30:00,32.49,32.59,32.31,32.38,323400.0,24.7144,24.7904,24.5774,24.6307,323400.0
2014-01-08 10:00:00,32.38,32.54,32.35,32.49,352400.0,24.6307,24.7524,24.6079,24.7144,352400.0
2014-01-08 10:30:00,32.49,32.55,32.47,32.55,179600.0,24.7144,24.76,24.6992,24.76,179600.0
2014-01-08 11:00:00,32.55,32.56,32.44,32.47,206800.0,24.76,24.7676,24.6763,24.6992,206800.0
2014-01-08 11:30:00,32.46,32.49,32.43,32.45,166200.0,24.6915,24.7144,24.6687,24.6839,166200.0
2014-01-08 12:00:00,32.45,32.46,32.4,32.4,191600.0,24.6839,24.6915,24.6459,24.6459,191600.0
2014-01-08 12:30:00,32.41,32.43,32.38,32.4,138600.0,24.6535,24.6687,24.6307,24.6459,138600.0
2014-01-08 13:00:00,32.4,32.43,32.35,32.38,173200.0,24.6459,24.6687,24.6079,24.6307,173200.0
2014-01-08 13:30:00,32.38,32.49,32.38,32.49,155200.0,24.6307,24.7144,24.6307,24.7144,155200.0
2014-01-08 14:00:00,32.48,32.52,32.33,32.33,272800.0,24.7068,24.7372,24.5927,24.5927,272800.0
2014-01-08 14:30:00,32.33,32.37,32.26,32.27,263800.0,24.5927,24.6231,24.5394,24.547,263800.0
2014-01-08 15:00:00,32.28,32.3,32.21,32.23,330200.0,24.5546,24.5698,24.5014,24.5166,330200.0
2014-01-08 15:30:00,32.23,32.35,32.23,32.31,698800.0,24.5166,24.6079,24.5166,24.5774,698800.0
2014-01-09 09:30:00,32.35,32.44,32.13,32.22,484000.0,24.6079,24.6763,24.4405,24.509,484000.0
2014-01-09 10:00:00,32.22,32.24,32.2,32.21,480600.0,24.509,24.5242,24.4938,24.5014,480600.0
2014-01-09 10:30:00,32.2,32.22,32.05,32.07,432600.0,24.4938,24.509,24.3797,24.3949,432600.0
2014-01-09 11:00:00,32.06,32.12,32.05,32.09,257400.0,24.3873,24.4329,24.3797,24.4101,257400.0
2014-01-09 11:30:00,32.09,32.13,32.06,32.08,191400.0,24.4101,24.4405,24.3873,24.4025,191400.0
2014-01-09 12:00:00,32.08,32.09,32.05,32.08,209800.0,24.4025,24.4101,24.3797,24.4025,209800.0
2014-01-09 12:30:00,32.09,32.14,32.06,32.12,197800.0,24.4101,24.4481,24.3873,24.4329,197800.0
2014-01-09 13:00:00,32.12,32.16,32.12,32.15,199000.0,24.4329,24.4633,24.4329,24.4557,199000.0
2014-01-09 13:30:00,32.15,32.17,32.12,32.14,220800.0,24.4557,24.4709,24.4329,24.4481,220800.0
2014-01-09 14:00:00,32.15,32.15,32.08,32.1,258000.0,24.4557,24.4557,24.4025,24.4177,258000.0
2014-01-09 14:30:00,32.1,32.17,32.09,32.1,483800.0,24.4177,24.4709,24.4101,24.4177,483800.0
2014-01-09 15:00:00,32.1,32.24,32.1,32.19,482200.0,24.4177,24.5242,24.4177,24.4862,482200.0
2014-01-09 15:30:00,32.2,32.2,32.13,32.14,1062800.0,24.4938,24.4938,24.4405,24.4481,1062800.0
2014-01-10 09:30:00,32.29,32.41,32.05,32.16,342800.0,24.5622,24.6535,24.3797,24.4633,342800.0
2014-01-10 10:00:00,32.15,32.29,32.1,32.27,401200.0,24.4557,24.5622,24.4177,24.547,401200.0
2014-01-10 10:30:00,32.27,32.35,32.24,32.33,218200.0,24.547,24.6079,24.5242,24.5927,218200.0
2014-01-10 11:00:00,32.33,32.43,32.32,32.35,254600.0,24.5927,24.6687,24.5851,24.6079,254600.0
2014-01-10 11:30:00,32.35,32.42,32.34,32.38,239200.0,24.6079,24.6611,24.6003,24.6307,239200.0
2014-01-10 12:00:00,32.38,32.43,32.37,32.4,168800.0,24.6307,24.6687,24.6231,24.6459,168800.0
2014-01-10 12:30:00,32.4,32.49,32.38,32.43,228000.0,24.6459,24.7144,24.6307,24.6687,228000.0
2014-01-10 13:00:00,32.43,32.5,32.42,32.47,228400.0,24.6687,24.722,24.6611,24.6992,228400.0
2014-01-10 13:30:00,32.47,32.55,32.44,32.49,212400.0,24.6992,24.76,24.6763,24.7144,212400.0
2014-01-10 14:00:00,32.49,32.49,32.45,32.48,191600.0,24.7144,24.7144,24.6839,24.7068,191600.0
2014-01-10 14:30:00,32.48,32.52,32.46,32.52,258000.0,24.7068,24.7372,24.6915,24.7372,258000.0
2014-01-10 15:00:00,32.52,32.63,32.52,32.59,347200.0,24.7372,24.8209,24.7372,24.7904,347200.0
2014-01-10 15:30:00,32.59,32.63,32.56,32.59,807400.0,24.7904,24.8209,24.7676,24.7904,807400.0
2014-01-13 09:30:00,32.42,32.5,32.33,32.38,415000.0,24.6611,24.722,24.5927,24.6307,415000.0
2014-01-13 10:00:00,32.39,32.5,32.37,32.49,233400.0,24.6383,24.722,24.6231,24.7144,233400.0
2014-01-13 10:30:00,32.48,32.51,32.43,32.47,125600.0,24.7068,24.7296,24.6687,24.6992,125600.0
2014-01-13 11:00:00,32.46,32.46,32.38,32.39,189200.0,24.6915,24.6915,24.6307,24.6383,189200.0
2014-01-13 11:30:00,32.4,32.42,32.37,32.41,157400.0,24.6459,24.6611,24.6231,24.6535,157400.0
2014-01-13 12:00:00,32.41,32.41,32.3,32.32,259800.0,24.6535,24.6535,24.5698,24.5851,259800.0
2014-01-13 12:30:00,32.31,32.31,32.23,32.23,165400.0,24.5774,24.5774,24.5166,24.5166,165400.0
2014-01-13 13:00:00,32.24,32.27,32.19,32.25,211200.0,24.5242,24.547,24.4862,24.5318,211200.0
2014-01-13 13:30:00,32.24,32.24,32.17,32.24,230000.0,24.5242,24.5242,24.4709,24.5242,230000.0
2014-01-13 14:00:00,32.23,32.28,32.16,32.16,226800.0,24.5166,24.5546,24.4633,24.4633,226800.0
2014-01-13 14:30:00,32.16,32.17,32.08,32.1,254200.0,24.4633,24.4709,24.4025,24.4177,254200.0
2014-01-13 15:00:00,32.1,32.1,32.0,32.07,559600.0,24.4177,24.4177,24.3416,24.3949,559600.0
2014-01-13 15:30:00,32.07,32.1,32.04,32.06,1110400.0,24.3949,24.4177,24.3721,24.3873,1110400.0
2014-01-14 09:30:00,32.2,32.29,32.11,32.22,299000.0,24.4938,24.5622,24.4253,24.509,299000.0
2014-01-14 10:00:00,32.22,32.27,32.17,32.22,188600.0,24.509,24.547,24.4709,24.509,188600.0
2014-01-14 10:30:00,32.21,32.28,32.19,32.23,257400.0,24.5014,24.5546,24.4862,24.5166,257400.0
2014-01-14 11:00:00,32.23,32.32,32.2,32.23,219400.0,24.5166,24.5851,24.4938,24.5166,219400.0
2014-01-14 11:30:00,32.24,32.26,32.21,32.22,141800.0,24.5242,24.5394,24.5014,24.509,141800.0
2014-01-14 12:00:00,32.22,32.27,32.18,32.27,146000.0,24.509,24.547,24.4786,24.547,146000.0
2014-01-14 12:30:00,32.27,32.38,32.27,32.35,159000.0,24.547,24.6307,24.547,24.6079,159000.0
2014-01-14 13:00:00,32.34,32.35,32.29,32.3,174000.0,24.6003,24.6079,24.5622,24.5698,174000.0
2014-01-14 13:30:00,32.3,32.34,32.29,32.34,145600.0,24.5698,24.6003,24.5622,24.6003,145600.0
2014-01-14 14:00:00,32.33,32.4,32.29,32.4,188600.0,24.5927,24.6459,24.5622,24.6459,188600.0
2014-01-14 14:30:00,32.4,32.4,32.32,32.32,133400.0,24.6459,24.6459,24.5851,24.5851,133400.0
2014-01-14 15:00:00,32.32,32.39,32.31,32.39,225200.0,24.5851,24.6383,24.5774,24.6383,225200.0
2014-01-14 15:30:00,32.39,32.41,32.32,32.35,667000.0,24.6383,24.6535,24.5851,24.6079,667000.0
2014-01-15 09:30:00,32.35,32.54,32.34,32.41,310400.0,24.6079,24.7524,24.6003,24.6535,310400.0
2014-01-15 10:00:00,32.41,32.53,32.41,32.48,241200.0,24.6535,24.7448,24.6535,24.7068,241200.0
2014-01-15 10:30:00,32.48,32.49,32.38,32.4,234000.0,24.7068,24.7144,24.6307,24.6459,234000.0
2014-01-15 11:00:00,32.4,32.48,32.4,32.46,226600.0,24.6459,24.7068,24.6459,24.6915,226600.0
2014-01-15 11:30:00,32.47,32.54,32.45,32.48,220600.0,24.6992,24.7524,24.6839,24.7068,220600.0
2014-01-15 12:00:00,32.48,32.55,32.48,32.55,177400.0,24.7068,24.76,24.7068,24.76,177400.0
2014-01-15 12:30:00,32.55,32.56,32.51,32.52,113600.0,24.76,24.7676,24.7296,24.7372,113600.0
2014-01-15 13:00:00,32.52,32.55,32.49,32.49,126200.0,24.7372,24.76,24.7144,24.7144,126200.0
2014-01-15 13:30:00,32.49,32.51,32.46,32.47,160000.0,24.7144,24.7296,24.6915,24.6992,160000.0
2014-01-15 14:00:00,32.47,32.52,32.43,32.49,236200.0,24.6992,24.7372,24.6687,24.7144,236200.0
2014-01-15 14:30:00,32.5,32.51,32.45,32.48,167400.0,24.722,24.7296,24.6839,24.7068,167400.0
2014-01-15 15:00:00,32.48,32.48,32.42,32.45,418000.0,24.7068,24.7068,24.6611,24.6839,418000.0
2014-01-15 15:30:00,32.45,32.49,32.44,32.47,758600.0,24.6839,24.7144,24.6763,24.6992,758600.0
2014-01-16 09:30:00,32.42,32.54,32.3,32.44,295400.0,24.6611,24.7524,24.5698,24.6763,295400.0
2014-01-16 10:00:00,32.44,32.46,32.31,32.38,196800.0,24.6763,24.6915,24.5774,24.6307,196800.0
2014-01-16 10:30:00,32.38,32.4,32.31,32.33,139600.0,24.6307,24.6459,24.5774,24.5927,139600.0
2014-01-16 11:00:00,32.33,32.37,32.27,32.37,158200.0,24.5927,24.6231,24.547,24.6231,158200.0
2014-01-16 11:30:00,32.37,32.49,32.37,32.47,145600.0,24.6231,24.7144,24.6231,24.6992,145600.0
2014-01-16 12:00:00,32.47,32.58,32.46,32.54,234200.0,24.6992,24.7828,24.6915,24.7524,234200.0
2014-01-16 12:30:00,32.54,32.55,32.52,32.52,109200.0,24.7524,24.76,24.7372,24.7372,109200.0
2014-01-16 13:00:00,32.52,32.52,32.45,32.49,106600.0,24.7372,24.7372,24.6839,24.7144,106600.0
2014-01-16 13:30:00,32.49,32.49,32.43,32.43,118600.0,24.7144,24.7144,24.6687,24.6687,118600.0
2014-01-16 14:00:00,32.43,32.51,32.42,32.46,130600.0,24.6687,24.7296,24.6611,24.6915,130600.0
2014-01-16 14:30:00,32.47,32.48,32.45,32.45,120800.0,24.6992,24.7068,24.6839,24.6839,120800.0
2014-01-16 15:00:00,32.46,32.48,32.44,32.44,316200.0,24.6915,24.7068,24.6763,24.6763,316200.0
2014-01-16 15:30:00,32.44,32.46,32.4,32.41,765400.0,24.6763,24.6915,24.6459,24.6535,765400.0
2014-01-17 09:30:00,32.49,32.62,32.35,32.62,693400.0,24.7144,24.8133,24.6079,24.8133,693400.0
2014-01-17 10:00:00,32.62,32.63,32.52,32.55,153200.0,24.8133,24.8209,24.7372,24.76,153200.0
2014-01-17 10:30:00,32.55,32.62,32.55,32.62,164400.0,24.76,24.8133,24.76,24.8133,164400.0
2014-01-17 11:00:00,32.62,32.67,32.6,32.62,120600.0,24.8133,24.8513,24.798,24.8133,120600.0
2014-01-17 11:30:00,32.61,32.7,32.6,32.65,155800.0,24.8056,24.8741,24.798,24.8361,155800.0
2014-01-17 12:00:00,32.64,32.68,32.63,32.67,90200.0,24.8285,24.8589,24.8209,24.8513,90200.0
2014-01-17 12:30:00,32.68,32.74,32.66,32.69,178200.0,24.8589,24.9045,24.8437,24.8665,178200.0
2014-01-17 13:00:00,32.69,32.69,32.6,32.65,110000.0,24.8665,24.8665,24.798,24.8361,110000.0
2014-01-17 13:30:00,32.65,32.67,32.62,32.67,113400.0,24.8361,24.8513,24.8133,24.8513,113400.0
2014-01-17 14:00:00,32.67,32.67,32.59,32.59,158200.0,24.8513,24.8513,24.7904,24.7904,158200.0
2014-01-17 14:30:00,32.59,32.59,32.44,32.45,285400.0,24.7904,24.7904,24.6763,24.6839,285400.0
2014-01-17 15:00:00,32.45,32.48,32.34,32.4,309800.0,24.6839,24.7068,24.6003,24.6459,309800.0
2014-01-17 15:30:00,32.4,32.42,32.31,32.36,821400.0,24.6459,24.6611,24.5774,24.6155,821400.0
2014-01-21 09:30:00,32.46,32.64,32.4,32.53,401600.0,24.6915,24.8285,24.6459,24.7448,401600.0
2014-01-21 10:00:00,32.52,32.54,32.35,32.4,218600.0,24.7372,24.7524,24.6079,24.6459,218600.0
2014-01-21 10:30:00,32.4,32.49,32.38,32.47,213600.0,24.6459,24.7144,24.6307,24.6992,213600.0
2014-01-21 11:00:00,32.47,32.49,32.33,32.34,268000.0,24.6992,24.7144,24.5927,24.6003,268000.0
2014-01-21 11:30:00,32.34,32.34,32.21,32.23,242600.0,24.6003,24.6003,24.5014,24.5166,242600.0
2014-01-21 12:00:00,32.23,32.35,32.22,32.33,286200.0,24.5166,24.6079,24.509,24.5927,286200.0
2014-01-21 12:30:00,32.32,32.46,32.31,32.43,274800.0,24.5851,24.6915,24.5774,24.6687,274800.0
2014-01-21 13:00:00,32.44,32.46,32.4,32.42,133000.0,24.6763,24.6915,24.6459,24.6611,133000.0
2014-01-21 13:30:00,32.42,32.48,32.41,32.43,107000.0,24.6611,24.7068,24.6535,24.6687,107000.0
2014-01-21 14:00:00,32.43,32.46,32.4,32.4,152800.0,24.6687,24.6915,24.6459,24.6459,152800.0
2014-01-21 14:30:00,32.4,32.48,32.39,32.44,168200.0,24.6459,24.7068,24.6383,24.6763,168200.0
2014-01-21 15:00:00,32.44,32.44,32.37,32.37,177400.0,24.6763,24.6763,24.6231,24.6231,177400.0
2014-01-21 15:30:00,32.37,32.42,32.34,32.42,801400.0,24.6231,24.6611,24.6003,24.6611,801400.0
2014-01-22 09:30:00,32.43,32.54,32.29,32.33,230000.0,24.6687,24.7524,24.5622,24.5927,230000.0
2014-01-22 10:00:00,32.32,32.35,32.2,32.26,236600.0,24.5851,24.6079,24.4938,24.5394,236600.0
2014-01-22 10:30:00,32.25,32.25,32.13,32.18,236200.0,24.5318,24.5318,24.4405,24.4786,236200.0
2014-01-22 11:00:00,32.18,32.27,32.18,32.23,176200.0,24.4786,24.547,24.4786,24.5166,176200.0
2014-01-22 11:30:00,32.23,32.26,32.19,32.2,96200.0,24.5166,24.5394,24.4862,24.4938,96200.0
2014-01-22 12:00:00,32.21,32.28,32.2,32.26,111400.0,24.5014,24.5546,24.4938,24.5394,111400.0
2014-01-22 12:30:00,32.27,32.32,32.26,32.28,144600.0,24.547,24.5851,24.5394,24.5546,144600.0
2014-01-22 13:00:00,32.27,32.31,32.24,32.29,97800.0,24.547,24.5774,24.5242,24.5622,97800.0
2014-01-22 13:30:00,32.29,32.29,32.23,32.23,120000.0,24.5622,24.5622,24.5166,24.5166,120000.0
2014-01-22 14:00:00,32.23,32.25,32.23,32.24,111200.0,24.5166,24.5318,24.5166,24.5242,111200.0
2014-01-22 14:30:00,32.24,32.26,32.21,32.24,158200.0,24.5242,24.5394,24.5014,24.5242,158200.0
2014-01-22 15:00:00,32.25,32.26,32.22,32.22,254800.0,24.5318,24.5394,24.509,24.509,254800.0
2014-01-22 15:30:00,32.22,32.26,32.2,32.21,416800.0,24.509,24.5394,24.4938,24.5014,416800.0
2014-01-23 09:30:00,32.1,32.15,31.82,31.82,489400.0,24.4177,24.4557,24.2047,24.2047,489400.0
2014-01-23 10:00:00,31.83,31.9,31.76,31.78,340800.0,24.2123,24.2656,24.1591,24.1743,340800.0
2014-01-23 10:30:00,31.77,31.81,31.72,31.73,227200.0,24.1667,24.1971,24.1286,24.1363,227200.0
2014-01-23 11:00:00,31.74,31.74,31.66,31.72,199400.0,24.1439,24.1439,24.083,24.1286,199400.0
2014-01-23 11:30:00,31.72,31.78,31.69,31.78,130600.0,24.1286,24.1743,24.1058,24.1743,130600.0
2014-01-23 12:00:00,31.79,31.79,31.69,31.7,123600.0,24.1819,24.1819,24.1058,24.1134,123600.0
2014-01-23 12:30:00,31.7,31.8,31.69,31.75,116000.0,24.1134,24.1895,24.1058,24.1515,116000.0
2014-01-23 13:00:00,31.75,31.75,31.69,31.7,134000.0,24.1515,24.1515,24.1058,24.1134,134000.0
2014-01-23 13:30:00,31.7,31.72,31.63,31.64,176000.0,24.1134,24.1286,24.0602,24.0678,176000.0
2014-01-23 14:00:00,31.64,31.72,31.64,31.7,146200.0,24.0678,24.1286,24.0678,24.1134,146200.0
2014-01-23 14:30:00,31.7,31.75,31.7,31.74,209600.0,24.1134,24.1515,24.1134,24.1439,209600.0
2014-01-23 15:00:00,31.74,31.75,31.71,31.74,201200.0,24.1439,24.1515,24.121,24.1439,201200.0
2014-01-23 15:30:00,31.73,31.8,31.72,31.78,714800.0,24.1363,24.1895,24.1286,24.1743,714800.0
2014-01-24 09:30:00,31.65,31.77,31.59,31.7,399200.0,24.0754,24.1667,24.0298,24.1134,399200.0
2014-01-24 10:00:00,31.68,31.81,31.63,31.69,688000.0,24.0982,24.1971,24.0602,24.1058,688000.0
2014-01-24 10:30:00,31.7,31.7,31.43,31.58,648000.0,24.1134,24.1134,23.908,24.0222,648000.0
2014-01-24 11:00:00,31.59,31.61,31.5,31.52,494400.0,24.0298,24.045,23.9613,23.9765,494400.0
2014-01-24 11:30:00,31.52,31.58,31.5,31.55,233800.0,23.9765,24.0222,23.9613,23.9993,233800.0
2014-01-24 12:00:00,31.55,31.55,31.46,31.53,268800.0,23.9993,23.9993,23.9309,23.9841,268800.0
2014-01-24 12:30:00,31.53,31.54,31.36,31.42,291800.0,23.9841,23.9917,23.8548,23.9004,291800.0
2014-01-24 13:00:00,31.42,31.45,31.37,31.41,203600.0,23.9004,23.9233,23.8624,23.8928,203600.0
2014-01-24 13:30:00,31.41,31.42,31.35,31.39,158600.0,23.8928,23.9004,23.8472,23.8776,158600.0
2014-01-24 14:00:00,31.39,31.39,31.26,31.3,338400.0,23.8776,23.8776,23.7787,23.8092,338400.0
2014-01-24 14:30:00,31.3,31.36,31.25,31.3,249000.0,23.8092,23.8548,23.7711,23.8092,249000.0
2014-01-24 15:00:00,31.31,31.31,31.15,31.24,530800.0,23.8168,23.8168,23.6951,23.7635,530800.0
2014-01-24 15:30:00,31.23,31.28,31.15,31.15,932800.0,23.7559,23.7939,23.6951,23.6951,932800.0
2014-01-27 09:30:00,31.09,31.29,31.01,31.07,379600.0,23.6494,23.8016,23.5886,23.6342,379600.0
2014-01-27 10:00:00,31.06,31.08,30.96,30.97,587000.0,23.6266,23.6418,23.5505,23.5581,587000.0
2014-01-27 10:30:00,30.97,31.0,30.92,30.92,495800.0,23.5581,23.581,23.5201,23.5201,495800.0
2014-01-27 11:00:00,30.92,30.98,30.89,30.9,337600.0,23.5201,23.5657,23.4973,23.5049,337600.0
2014-01-27 11:30:00,30.91,30.93,30.79,30.81,261000.0,23.5125,23.5277,23.4212,23.4364,261000.0
2014-01-27 12:00:00,30.81,30.84,30.67,30.81,324600.0,23.4364,23.4593,23.3299,23.4364,324600.0
2014-01-27 12:30:00,30.81,30.92,30.75,30.83,180400.0,23.4364,23.5201,23.3908,23.4516,180400.0
2014-01-27 13:00:00,30.82,31.0,30.82,30.89,308400.0,23.444,23.581,23.444,23.4973,308400.0
2014-01-27 13:30:00,30.89,31.07,30.86,31.03,228800.0,23.4973,23.6342,23.4745,23.6038,228800.0
2014-01-27 14:00:00,31.03,31.09,30.99,31.02,231600.0,23.6038,23.6494,23.5734,23.5962,231600.0
2014-01-27 14:30:00,31.02,31.17,31.02,31.15,284600.0,23.5962,23.7103,23.5962,23.6951,284600.0
2014-01-27 15:00:00,31.15,31.16,31.04,31.04,357200.0,23.6951,23.7027,23.6114,23.6114,357200.0
2014-01-27 15:30:00,31.04,31.09,30.89,30.9,791800.0,23.6114,23.6494,23.4973,23.5049,791800.0
2014-01-28 09:30:00,30.92,31.11,30.92,31.01,363400.0,23.5201,23.6646,23.5201,23.5886,363400.0
2014-01-28 10:00:00,31.01,31.18,31.01,31.16,226000.0,23.5886,23.7179,23.5886,23.7027,226000.0
2014-01-28 10:30:00,31.16,31.23,31.15,31.18,240200.0,23.7027,23.7559,23.6951,23.7179,240200.0
2014-01-28 11:00:00,31.18,31.24,31.17,31.18,341400.0,23.7179,23.7635,23.7103,23.7179,341400.0
2014-01-28 11:30:00,31.18,31.19,31.1,31.11,397000.0,23.7179,23.7255,23.657,23.6646,397000.0
2014-01-28 12:00:00,31.12,31.13,31.07,31.07,180000.0,23.6722,23.6798,23.6342,23.6342,180000.0
2014-01-28 12:30:00,31.07,31.12,31.07,31.12,121800.0,23.6342,23.6722,23.6342,23.6722,121800.0
2014-01-28 13:00:00,31.12,31.14,31.09,31.11,95600.0,23.6722,23.6875,23.6494,23.6646,95600.0
2014-01-28 13:30:00,31.11,31.14,31.09,31.11,140400.0,23.6646,23.6875,23.6494,23.6646,140400.0
2014-01-28 14:00:00,31.11,31.18,31.1,31.17,137200.0,23.6646,23.7179,23.657,23.7103,137200.0
2014-01-28 14:30:00,31.17,31.21,31.14,31.18,163000.0,23.7103,23.7407,23.6875,23.7179,163000.0
2014-01-28 15:00:00,31.18,31.25,31.14,31.24,185000.0,23.7179,23.7711,23.6875,23.7635,185000.0
2014-01-28 15:30:00,31.24,31.27,31.2,31.22,450600.0,23.7635,23.7863,23.7331,23.7483,450600.0
2014-01-29 09:30:00,30.87,31.11,30.86,31.06,300800.0,23.4821,23.6646,23.4745,23.6266,300800.0
2014-01-29 10:00:00,31.07,31.18,31.01,31.09,291200.0,23.6342,23.7179,23.5886,23.6494,291200.0
2014-01-29 10:30:00,31.1,31.28,31.08,31.26,216800.0,23.657,23.7939,23.6418,23.7787,216800.0
2014-01-29 11:00:00,31.27,31.41,31.26,31.35,232800.0,23.7863,23.8928,23.7787,23.8472,232800.0
2014-01-29 11:30:00,31.35,31.41,31.34,31.41,299200.0,23.8472,23.8928,23.8396,23.8928,299200.0
2014-01-29 12:00:00,31.41,31.43,31.38,31.39,409400.0,23.8928,23.908,23.87,23.8776,409400.0
2014-01-29 12:30:00,31.39,31.4,31.32,31.37,209600.0,23.8776,23.8852,23.8244,23.8624,209600.0
2014-01-29 13:00:00,31.36,31.37,31.24,31.27,222200.0,23.8548,23.8624,23.7635,23.7863,222200.0
2014-01-29 13:30:00,31.26,31.31,31.2,31.27,148200.0,23.7787,23.8168,23.7331,23.7863,148200.0
2014-01-29 14:00:00,31.25,31.38,31.1,31.21,498800.0,23.7711,23.87,23.657,23.7407,498800.0
2014-01-29 14:30:00,31.21,31.34,31.16,31.16,306400.0,23.7407,23.8396,23.7027,23.7027,306400.0
2014-01-29 15:00:00,31.17,31.18,31.06,31.06,383600.0,23.7103,23.7179,23.6266,23.6266,383600.0
2014-01-29 15:30:00,31.06,31.15,31.04,31.07,769800.0,23.6266,23.6951,23.6114,23.6342,769800.0
2014-01-30 09:30:00,31.28,31.38,31.24,31.31,208200.0,23.7939,23.87,23.7635,23.8168,208200.0
2014-01-30 10:00:00,31.3,31.36,31.23,31.33,181000.0,23.8092,23.8548,23.7559,23.832,181000.0
2014-01-30 10:30:00,31.34,31.39,31.27,31.31,115800.0,23.8396,23.8776,23.7863,23.8168,115800.0
2014-01-30 11:00:00,31.31,31.36,31.28,31.32,93600.0,23.8168,23.8548,23.7939,23.8244,93600.0
2014-01-30 11:30:00,31.32,31.5,31.32,31.47,131400.0,23.8244,23.9613,23.8244,23.9385,131400.0
2014-01-30 12:00:00,31.48,31.54,31.46,31.48,167800.0,23.9461,23.9917,23.9309,23.9461,167800.0
2014-01-30 12:30:00,31.48,31.58,31.47,31.56,232000.0,23.9461,24.0222,23.9385,24.0069,232000.0
2014-01-30 13:00:00,31.56,31.59,31.53,31.57,93000.0,24.0069,24.0298,23.9841,24.0145,93000.0
2014-01-30 13:30:00,31.58,31.63,31.57,31.6,181000.0,24.0222,24.0602,24.0145,24.0374,181000.0
2014-01-30 14:00:00,31.6,31.61,31.57,31.6,178400.0,24.0374,24.045,24.0145,24.0374,178400.0
2014-01-30 14:30:00,31.6,31.61,31.56,31.6,165400.0,24.0374,24.045,24.0069,24.0374,165400.0
2014-01-30 15:00:00,31.6,31.68,31.6,31.61,234200.0,24.0374,24.0982,24.0374,24.045,234200.0
2014-01-30 15:30:00,31.61,31.64,31.57,31.6,680800.0,24.045,24.0678,24.0145,24.0374,680800.0
2014-01-31 09:30:00,31.12,31.31,31.01,31.18,305000.0,23.6722,23.8168,23.5886,23.7179,305000.0
2014-01-31 10:00:00,31.18,31.32,31.13,31.16,263000.0,23.7179,23.8244,23.6798,23.7027,263000.0
2014-01-31 10:30:00,31.16,31.31,31.1,31.3,348400.0,23.7027,23.8168,23.657,23.8092,348400.0
2014-01-31 11:00:00,31.3,31.43,31.28,31.4,156600.0,23.8092,23.908,23.7939,23.8852,156600.0
2014-01-31 11:30:00,31.4,31.45,31.35,31.45,180800.0,23.8852,23.9233,23.8472,23.9233,180800.0
2014-01-31 12:00:00,31.46,31.5,31.4,31.43,127600.0,23.9309,23.9613,23.8852,23.908,127600.0
2014-01-31 12:30:00,31.42,31.43,31.37,31.4,146400.0,23.9004,23.908,23.8624,23.8852,146400.0
2014-01-31 13:00:00,31.4,31.4,31.33,31.36,114200.0,23.8852,23.8852,23.832,23.8548,114200.0
2014-01-31 13:30:00,31.37,31.56,31.37,31.55,203000.0,23.8624,24.0069,23.8624,23.9993,203000.0
2014-01-31 14:00:00,31.56,31.61,31.52,31.6,137200.0,24.0069,24.045,23.9765,24.0374,137200.0
2014-01-31 14:30:00,31.6,31.68,31.58,31.61,239200.0,24.0374,24.0982,24.0222,24.045,239200.0
2014-01-31 15:00:00,31.61,31.61,31.5,31.54,254400.0,24.045,24.045,23.9613,23.9917,254400.0
2014-01-31 15:30:00,31.54,31.58,31.36,31.4,1009000.0,23.9917,24.0222,23.8548,23.8852,1009000.0
2014-02-03 09:30:00,31.43,31.46,31.23,31.35,336400.0,23.908,23.9309,23.7559,23.8472,336400.0
2014-02-03 10:00:00,31.35,31.35,31.05,31.11,330600.0,23.8472,23.8472,23.619,23.6646,330600.0
2014-02-03 10:30:00,31.11,31.11,31.0,31.03,212800.0,23.6646,23.6646,23.581,23.6038,212800.0
2014-02-03 11:00:00,31.03,31.03,30.88,30.95,323000.0,23.6038,23.6038,23.4897,23.5429,323000.0
2014-02-03 11:30:00,30.93,31.03,30.88,30.89,249000.0,23.5277,23.6038,23.4897,23.4973,249000.0
2014-02-03 12:00:00,30.89,30.93,30.82,30.91,340000.0,23.4973,23.5277,23.444,23.5125,340000.0
2014-02-03 12:30:00,30.91,30.95,30.84,30.84,430600.0,23.5125,23.5429,23.4593,23.4593,430600.0
2014-02-03 13:00:00,30.84,30.87,30.68,30.71,246400.0,23.4593,23.4821,23.3375,23.3604,246400.0
2014-02-03 13:30:00,30.69,30.73,30.59,30.63,329200.0,23.3451,23.3756,23.2691,23.2995,329200.0
2014-02-03 14:00:00,30.63,30.63,30.57,30.6,223000.0,23.2995,23.2995,23.2539,23.2767,223000.0
2014-02-03 14:30:00,30.6,30.6,30.4,30.41,408800.0,23.2767,23.2767,23.1246,23.1322,408800.0
2014-02-03 15:00:00,30.4,30.5,30.39,30.49,625400.0,23.1246,23.2006,23.1169,23.193,625400.0
2014-02-03 15:30:00,30.49,30.5,30.35,30.36,1146200.0,23.193,23.2006,23.0865,23.0941,1146200.0
2014-02-04 09:30:00,30.49,30.68,30.41,30.6,364200.0,23.193,23.3375,23.1322,23.2767,364200.0
2014-02-04 10:00:00,30.62,30.7,30.51,30.58,241000.0,23.2919,23.3528,23.2082,23.2615,241000.0
2014-02-04 10:30:00,30.59,30.68,30.44,30.49,400800.0,23.2691,23.3375,23.155,23.193,400800.0
2014-02-04 11:00:00,30.49,30.64,30.47,30.57,266400.0,23.193,23.3071,23.1778,23.2539,266400.0
2014-02-04 11:30:00,30.57,30.79,30.56,30.78,236600.0,23.2539,23.4212,23.2463,23.4136,236600.0
2014-02-04 12:00:00,30.79,30.82,30.68,30.8,204600.0,23.4212,23.444,23.3375,23.4288,204600.0
2014-02-04 12:30:00,30.79,30.8,30.72,30.76,206800.0,23.4212,23.4288,23.368,23.3984,206800.0
2014-02-04 13:00:00,30.76,30.78,30.63,30.7,239200.0,23.3984,23.4136,23.2995,23.3528,239200.0
2014-02-04 13:30:00,30.71,30.75,30.52,30.52,240600.0,23.3604,23.3908,23.2158,23.2158,240600.0
2014-02-04 14:00:00,30.53,30.6,30.47,30.52,288000.0,23.2234,23.2767,23.1778,23.2158,288000.0
2014-02-04 14:30:00,30.52,30.67,30.5,30.66,267800.0,23.2158,23.3299,23.2006,23.3223,267800.0
2014-02-04 15:00:00,30.65,30.74,30.57,30.59,369000.0,23.3147,23.3832,23.2539,23.2691,369000.0
2014-02-04 15:30:00,30.59,30.79,30.55,30.73,900800.0,23.2691,23.4212,23.2387,23.3756,900800.0
2014-02-05 09:30:00,30.95,31.16,30.7,30.82,502400.0,23.5429,23.7027,23.3528,23.444,502400.0
2014-02-05 10:00:00,30.81,31.07,30.23,30.35,935400.0,23.4364,23.6342,22.9952,23.0865,935400.0
2014-02-05 10:30:00,30.35,30.47,30.24,30.4,483600.0,23.0865,23.1778,23.0028,23.1246,483600.0
2014-02-05 11:00:00,30.4,30.69,30.34,30.67,340400.0,23.1246,23.3451,23.0789,23.3299,340400.0
2014-02-05 11:30:00,30.67,30.81,30.61,30.75,211400.0,23.3299,23.4364,23.2843,23.3908,211400.0
2014-02-05 12:00:00,30.75,30.78,30.58,30.71,167000.0,23.3908,23.4136,23.2615,23.3604,167000.0
2014-02-05 12:30:00,30.71,30.73,30.64,30.71,153000.0,23.3604,23.3756,23.3071,23.3604,153000.0
2014-02-05 13:00:00,30.71,30.82,30.7,30.75,174800.0,23.3604,23.444,23.3528,23.3908,174800.0
2014-02-05 13:30:00,30.76,30.8,30.71,30.75,160800.0,23.3984,23.4288,23.3604,23.3908,160800.0
2014-02-05 14:00:00,30.75,30.89,30.71,30.88,248400.0,23.3908,23.4973,23.3604,23.4897,248400.0
2014-02-05 14:30:00,30.88,30.89,30.68,30.73,323400.0,23.4897,23.4973,23.3375,23.3756,323400.0
2014-02-05 15:00:00,30.74,30.89,30.66,30.88,325200.0,23.3832,23.4973,23.3223,23.4897,325200.0
2014-02-05 15:30:00,30.88,30.96,30.85,30.88,747600.0,23.4897,23.5505,23.4669,23.4897,747600.0
2014-02-06 09:30:00,30.8,30.92,30.68,30.85,298200.0,23.4288,23.5201,23.3375,23.4669,298200.0
2014-02-06 10:00:00,30.85,30.97,30.85,30.91,195400.0,23.4669,23.5581,23.4669,23.5125,195400.0
2014-02-06 10:30:00,30.9,31.0,30.89,30.95,207600.0,23.5049,23.581,23.4973,23.5429,207600.0
2014-02-06 11:00:00,30.95,30.97,30.91,30.93,142800.0,23.5429,23.5581,23.5125,23.5277,142800.0
2014-02-06 11:30:00,30.92,30.93,30.82,30.83,158400.0,23.5201,23.5277,23.444,23.4516,158400.0
2014-02-06 12:00:00,30.83,30.84,30.75,30.75,281800.0,23.4516,23.4593,23.3908,23.3908,281800.0
2014-02-06 12:30:00,30.75,30.79,30.7,30.74,247800.0,23.3908,23.4212,23.3528,23.3832,247800.0
2014-02-06 13:00:00,30.74,30.75,30.7,30.7,172600.0,23.3832,23.3908,23.3528,23.3528,172600.0
2014-02-06 13:30:00,30.71,30.74,30.68,30.74,151600.0,23.3604,23.3832,23.3375,23.3832,151600.0
2014-02-06 14:00:00,30.74,30.8,30.73,30.79,224000.0,23.3832,23.4288,23.3756,23.4212,224000.0
2014-02-06 14:30:00,30.79,30.89,30.79,30.88,275800.0,23.4212,23.4973,23.4212,23.4897,275800.0
2014-02-06 15:00:00,30.88,30.92,30.83,30.87,333200.0,23.4897,23.5201,23.4516,23.4821,333200.0
2014-02-06 15:30:00,30.87,30.89,30.78,30.87,911000.0,23.4821,23.4973,23.4136,23.4821,911000.0
2014-02-07 09:30:00,30.89,31.05,30.74,30.9,532800.0,23.4973,23.619,23.3832,23.5049,532800.0
2014-02-07 10:00:00,30.92,31.0,30.83,30.83,212000.0,23.5201,23.581,23.4516,23.4516,212000.0
2014-02-07 10:30:00,30.84,30.91,30.8,30.84,283400.0,23.4593,23.5125,23.4288,23.4593,283400.0
2014-02-07 11:00:00,30.85,30.95,30.81,30.9,184800.0,23.4669,23.5429,23.4364,23.5049,184800.0
2014-02-07 11:30:00,30.91,31.07,30.9,31.05,218800.0,23.5125,23.6342,23.5049,23.619,218800.0
2014-02-07 12:00:00,31.04,31.05,30.93,30.95,261600.0,23.6114,23.619,23.5277,23.5429,261600.0
2014-02-07 12:30:00,30.95,31.0,30.9,30.92,290400.0,23.5429,23.581,23.5049,23.5201,290400.0
2014-02-07 13:00:00,30.91,31.03,30.91,31.03,185400.0,23.5125,23.6038,23.5125,23.6038,185400.0
2014-02-07 13:30:00,31.03,31.17,31.03,31.15,246000.0,23.6038,23.7103,23.6038,23.6951,246000.0
2014-02-07 14:00:00,31.15,31.17,31.13,31.15,193200.0,23.6951,23.7103,23.6798,23.6951,193200.0
2014-02-07 14:30:00,31.15,31.17,31.12,31.15,198400.0,23.6951,23.7103,23.6722,23.6951,198400.0
2014-02-07 15:00:00,31.16,31.31,31.16,31.3,382600.0,23.7027,23.8168,23.7027,23.8092,382600.0
2014-02-07 15:30:00,31.31,31.4,31.31,31.34,801600.0,23.8168,23.8852,23.8168,23.8396,801600.0
2014-02-10 09:30:00,31.25,31.5,31.25,31.38,413200.0,23.7711,23.9613,23.7711,23.87,413200.0
2014-02-10 10:00:00,31.38,31.39,31.23,31.36,339200.0,23.87,23.8776,23.7559,23.8548,339200.0
2014-02-10 10:30:00,31.36,31.37,31.19,31.24,126600.0,23.8548,23.8624,23.7255,23.7635,126600.0
2014-02-10 11:00:00,31.25,31.25,31.17,31.24,219000.0,23.7711,23.7711,23.7103,23.7635,219000.0
2014-02-10 11:30:00,31.25,31.31,31.18,31.18,134800.0,23.7711,23.8168,23.7179,23.7179,134800.0
2014-02-10 12:00:00,31.18,31.18,31.08,31.08,163200.0,23.7179,23.7179,23.6418,23.6418,163200.0
2014-02-10 12:30:00,31.08,31.18,31.08,31.11,196400.0,23.6418,23.7179,23.6418,23.6646,196400.0
2014-02-10 13:00:00,31.11,31.2,31.1,31.18,144000.0,23.6646,23.7331,23.657,23.7179,144000.0
2014-02-10 13:30:00,31.18,31.21,31.17,31.18,138000.0,23.7179,23.7407,23.7103,23.7179,138000.0
2014-02-10 14:00:00,31.18,31.22,31.17,31.21,177800.0,23.7179,23.7483,23.7103,23.7407,177800.0
2014-02-10 14:30:00,31.22,31.27,31.21,31.27,132800.0,23.7483,23.7863,23.7407,23.7863,132800.0
2014-02-10 15:00:00,31.26,31.28,31.16,31.16,278600.0,23.7787,23.7939,23.7027,23.7027,278600.0
2014-02-10 15:30:00,31.17,31.22,31.14,31.21,565600.0,23.7103,23.7483,23.6875,23.7407,565600.0
2014-02-11 09:30:00,31.21,31.36,31.04,31.07,302200.0,23.7407,23.8548,23.6114,23.6342,302200.0
2014-02-11 10:00:00,31.08,31.08,30.98,30.99,339800.0,23.6418,23.6418,23.5657,23.5734,339800.0
2014-02-11 10:30:00,31.0,31.02,30.9,30.95,440800.0,23.581,23.5962,23.5049,23.5429,440800.0
2014-02-11 11:00:00,30.96,31.17,30.96,31.16,287600.0,23.5505,23.7103,23.5505,23.7027,287600.0
2014-02-11 11:30:00,31.17,31.17,31.13,31.14,197800.0,23.7103,23.7103,23.6798,23.6875,197800.0
2014-02-11 12:00:00,31.14,31.15,31.09,31.14,165000.0,23.6875,23.6951,23.6494,23.6875,165000.0
2014-02-11 12:30:00,31.15,31.16,31.11,31.12,184800.0,23.6951,23.7027,23.6646,23.6722,184800.0
2014-02-11 13:00:00,31.13,31.21,31.11,31.15,239600.0,23.6798,23.7407,23.6646,23.6951,239600.0
2014-02-11 13:30:00,31.15,31.18,31.1,31.12,328200.0,23.6951,23.7179,23.657,23.6722,328200.0
2014-02-11 14:00:00,31.13,31.2,31.09,31.17,303200.0,23.6798,23.7331,23.6494,23.7103,303200.0
2014-02-11 14:30:00,31.18,31.22,31.15,31.22,162000.0,23.7179,23.7483,23.6951,23.7483,162000.0
2014-02-11 15:00:00,31.22,31.31,31.21,31.22,313400.0,23.7483,23.8168,23.7407,23.7483,313400.0
2014-02-11 15:30:00,31.23,31.25,31.16,31.21,743200.0,23.7559,23.7711,23.7027,23.7407,743200.0
2014-02-12 09:30:00,31.17,31.47,31.15,31.43,371400.0,23.8501,24.0796,23.8348,24.049,371400.0
2014-02-12 10:00:00,31.43,31.48,31.34,31.37,346400.0,24.049,24.0873,23.9802,24.0031,346400.0
2014-02-12 10:30:00,31.38,31.38,31.22,31.25,173800.0,24.0108,24.0108,23.8883,23.9113,173800.0
2014-02-12 11:00:00,31.25,31.32,31.23,31.24,146000.0,23.9113,23.9649,23.896,23.9036,146000.0
2014-02-12 11:30:00,31.23,31.34,31.23,31.34,204600.0,23.896,23.9802,23.896,23.9802,204600.0
2014-02-12 12:00:00,31.34,31.43,31.3,31.43,262400.0,23.9802,24.049,23.9496,24.049,262400.0
2014-02-12 12:30:00,31.43,31.44,31.35,31.38,146600.0,24.049,24.0567,23.9878,24.0108,146600.0
2014-02-12 13:00:00,31.39,31.4,31.35,31.36,131400.0,24.0184,24.0261,23.9878,23.9955,131400.0
2014-02-12 13:30:00,31.36,31.38,31.31,31.38,104400.0,23.9955,24.0108,23.9572,24.0108,104400.0
2014-02-12 14:00:00,31.38,31.4,31.33,31.34,104400.0,24.0108,24.0261,23.9725,23.9802,104400.0
2014-02-12 14:30:00,31.34,31.34,31.27,31.31,137000.0,23.9802,23.9802,23.9266,23.9572,137000.0
2014-02-12 15:00:00,31.31,31.35,31.28,31.35,195600.0,23.9572,23.9878,23.9342,23.9878,195600.0
2014-02-12 15:30:00,31.35,31.43,31.34,31.38,454200.0,23.9878,24.049,23.9802,24.0108,454200.0
2014-02-13 09:30:00,31.09,31.18,31.0,31.18,220400.0,23.7889,23.8577,23.72,23.8577,220400.0
2014-02-13 10:00:00,31.16,31.25,31.13,31.21,164000.0,23.8424,23.9113,23.8195,23.8807,164000.0
2014-02-13 10:30:00,31.21,31.27,31.13,31.22,126800.0,23.8807,23.9266,23.8195,23.8883,126800.0
2014-02-13 11:00:00,31.22,31.25,31.17,31.17,242600.0,23.8883,23.9113,23.8501,23.8501,242600.0
2014-02-13 11:30:00,31.16,31.25,31.16,31.24,110000.0,23.8424,23.9113,23.8424,23.9036,110000.0
2014-02-13 12:00:00,31.25,31.28,31.22,31.27,128200.0,23.9113,23.9342,23.8883,23.9266,128200.0
2014-02-13 12:30:00,31.28,31.3,31.25,31.29,83600.0,23.9342,23.9496,23.9113,23.9419,83600.0
2014-02-13 13:00:00,31.3,31.39,31.29,31.39,140400.0,23.9496,24.0184,23.9419,24.0184,140400.0
2014-02-13 13:30:00,31.39,31.39,31.34,31.36,120000.0,24.0184,24.0184,23.9802,23.9955,120000.0
2014-02-13 14:00:00,31.36,31.4,31.32,31.33,102200.0,23.9955,24.0261,23.9649,23.9725,102200.0
2014-02-13 14:30:00,31.33,31.38,31.31,31.36,98800.0,23.9725,24.0108,23.9572,23.9955,98800.0
2014-02-13 15:00:00,31.36,31.39,31.32,31.35,171200.0,23.9955,24.0184,23.9649,23.9878,171200.0
2014-02-13 15:30:00,31.36,31.41,31.36,31.4,432800.0,23.9955,24.0337,23.9955,24.0261,432800.0
2014-02-14 09:30:00,31.34,31.56,31.33,31.47,224200.0,23.9802,24.1485,23.9725,24.0796,224200.0
2014-02-14 10:00:00,31.48,31.56,31.38,31.53,149600.0,24.0873,24.1485,24.0108,24.1255,149600.0
2014-02-14 10:30:00,31.53,31.53,31.47,31.48,102200.0,24.1255,24.1255,24.0796,24.0873,102200.0
2014-02-14 11:00:00,31.48,31.49,31.41,31.45,147200.0,24.0873,24.0949,24.0337,24.0643,147200.0
2014-02-14 11:30:00,31.45,31.52,31.45,31.48,118000.0,24.0643,24.1179,24.0643,24.0873,118000.0
2014-02-14 12:00:00,31.48,31.51,31.47,31.5,172800.0,24.0873,24.1102,24.0796,24.1026,172800.0
2014-02-14 12:30:00,31.5,31.54,31.5,31.52,48000.0,24.1026,24.1332,24.1026,24.1179,48000.0
2014-02-14 13:00:00,31.52,31.53,31.48,31.5,51400.0,24.1179,24.1255,24.0873,24.1026,51400.0
2014-02-14 13:30:00,31.51,31.63,31.49,31.62,96800.0,24.1102,24.2021,24.0949,24.1944,96800.0
2014-02-14 14:00:00,31.62,31.62,31.6,31.61,108400.0,24.1944,24.1944,24.1791,24.1868,108400.0
2014-02-14 14:30:00,31.61,31.61,31.57,31.59,112200.0,24.1868,24.1868,24.1561,24.1714,112200.0
2014-02-14 15:00:00,31.59,31.6,31.53,31.59,153000.0,24.1714,24.1791,24.1255,24.1714,153000.0
2014-02-14 15:30:00,31.6,31.6,31.54,31.56,434000.0,24.1791,24.1791,24.1332,24.1485,434000.0
2014-02-18 09:30:00,31.55,31.57,31.43,31.52,344600.0,24.1408,24.1561,24.049,24.1179,344600.0
2014-02-18 10:00:00,31.5,31.56,31.43,31.51,272200.0,24.1026,24.1485,24.049,24.1102,272200.0
2014-02-18 10:30:00,31.5,31.54,31.47,31.5,221800.0,24.1026,24.1332,24.0796,24.1026,221800.0
2014-02-18 11:00:00,31.51,31.55,31.42,31.46,282000.0,24.1102,24.1408,24.0414,24.072,282000.0
2014-02-18 11:30:00,31.46,31.54,31.46,31.5,110600.0,24.072,24.1332,24.072,24.1026,110600.0
2014-02-18 12:00:00,31.5,31.52,31.47,31.52,85400.0,24.1026,24.1179,24.0796,24.1179,85400.0
2014-02-18 12:30:00,31.5,31.53,31.49,31.53,90400.0,24.1026,24.1255,24.0949,24.1255,90400.0
2014-02-18 13:00:00,31.54,31.58,31.54,31.55,67800.0,24.1332,24.1638,24.1332,24.1408,67800.0
2014-02-18 13:30:00,31.55,31.58,31.52,31.55,78000.0,24.1408,24.1638,24.1179,24.1408,78000.0
2014-02-18 14:00:00,31.55,31.55,31.47,31.47,100600.0,24.1408,24.1408,24.0796,24.0796,100600.0
2014-02-18 14:30:00,31.48,31.52,31.45,31.5,120200.0,24.0873,24.1179,24.0643,24.1026,120200.0
2014-02-18 15:00:00,31.5,31.57,31.49,31.57,192800.0,24.1026,24.1561,24.0949,24.1561,192800.0
2014-02-18 15:30:00,31.58,31.58,31.51,31.52,390000.0,24.1638,24.1638,24.1102,24.1179,390000.0
2014-02-19 09:30:00,31.37,31.6,31.28,31.6,367800.0,24.0031,24.1791,23.9342,24.1791,367800.0
2014-02-19 10:00:00,31.6,31.82,31.54,31.82,153200.0,24.1791,24.3474,24.1332,24.3474,153200.0
2014-02-19 10:30:00,31.82,31.83,31.63,31.72,133400.0,24.3474,24.3551,24.2021,24.2709,133400.0
2014-02-19 11:00:00,31.71,31.72,31.61,31.65,79200.0,24.2633,24.2709,24.1868,24.2174,79200.0
2014-02-19 11:30:00,31.65,31.71,31.61,31.62,162200.0,24.2174,24.2633,24.1868,24.1944,162200.0
2014-02-19 12:00:00,31.61,31.64,31.49,31.49,215000.0,24.1868,24.2097,24.0949,24.0949,215000.0
2014-02-19 12:30:00,31.49,31.57,31.49,31.56,100600.0,24.0949,24.1561,24.0949,24.1485,100600.0
2014-02-19 13:00:00,31.56,31.64,31.56,31.61,187800.0,24.1485,24.2097,24.1485,24.1868,187800.0
2014-02-19 13:30:00,31.61,31.64,31.55,31.55,97800.0,24.1868,24.2097,24.1408,24.1408,97800.0
2014-02-19 14:00:00,31.55,31.63,31.48,31.52,122200.0,24.1408,24.2021,24.0873,24.1179,122200.0
2014-02-19 14:30:00,31.53,31.54,31.4,31.43,198200.0,24.1255,24.1332,24.0261,24.049,198200.0
2014-02-19 15:00:00,31.43,31.46,31.28,31.29,252200.0,24.049,24.072,23.9342,23.9419,252200.0
2014-02-19 15:30:00,31.28,31.31,31.2,31.23,566600.0,23.9342,23.9572,23.873,23.896,566600.0
2014-02-20 09:30:00,31.29,31.48,31.22,31.24,249600.0,23.9419,24.0873,23.8883,23.9036,249600.0
2014-02-20 10:00:00,31.24,31.34,31.17,31.32,224400.0,23.9036,23.9802,23.8501,23.9649,224400.0
2014-02-20 10:30:00,31.32,31.48,31.31,31.42,181600.0,23.9649,24.0873,23.9572,24.0414,181600.0
2014-02-20 11:00:00,31.42,31.46,31.35,31.36,100200.0,24.0414,24.072,23.9878,23.9955,100200.0
2014-02-20 11:30:00,31.37,31.39,31.33,31.36,123000.0,24.0031,24.0184,23.9725,23.9955,123000.0
2014-02-20 12:00:00,31.36,31.5,31.36,31.5,214000.0,23.9955,24.1026,23.9955,24.1026,214000.0
2014-02-20 12:30:00,31.5,31.51,31.43,31.43,99200.0,24.1026,24.1102,24.049,24.049,99200.0
2014-02-20 13:00:00,31.43,31.49,31.42,31.49,107600.0,24.049,24.0949,24.0414,24.0949,107600.0
2014-02-20 13:30:00,31.49,31.51,31.46,31.47,158000.0,24.0949,24.1102,24.072,24.0796,158000.0
2014-02-20 14:00:00,31.48,31.53,31.43,31.5,138200.0,24.0873,24.1255,24.049,24.1026,138200.0
2014-02-20 14:30:00,31.5,31.5,31.47,31.5,163800.0,24.1026,24.1026,24.0796,24.1026,163800.0
2014-02-20 15:00:00,31.5,31.52,31.43,31.43,153800.0,24.1026,24.1179,24.049,24.049,153800.0
2014-02-20 15:30:00,31.43,31.5,31.43,31.46,603400.0,24.049,24.1026,24.049,24.072,603400.0
2014-02-21 09:30:00,31.48,31.5,31.32,31.35,632600.0,24.0873,24.1026,23.9649,23.9878,632600.0
2014-02-21 10:00:00,31.35,31.42,31.24,31.25,311000.0,23.9878,24.0414,23.9036,23.9113,311000.0
2014-02-21 10:30:00,31.25,31.32,31.24,31.25,259800.0,23.9113,23.9649,23.9036,23.9113,259800.0
2014-02-21 11:00:00,31.25,31.26,31.18,31.21,240000.0,23.9113,23.9189,23.8577,23.8807,240000.0
2014-02-21 11:30:00,31.21,31.25,31.18,31.19,245600.0,23.8807,23.9113,23.8577,23.8654,245600.0
2014-02-21 12:00:00,31.18,31.22,31.16,31.16,119400.0,23.8577,23.8883,23.8424,23.8424,119400.0
2014-02-21 12:30:00,31.17,31.18,31.13,31.17,111200.0,23.8501,23.8577,23.8195,23.8501,111200.0
2014-02-21 13:00:00,31.17,31.21,31.15,31.17,172200.0,23.8501,23.8807,23.8348,23.8501,172200.0
2014-02-21 13:30:00,31.17,31.18,31.13,31.16,170000.0,23.8501,23.8577,23.8195,23.8424,170000.0
2014-02-21 14:00:00,31.16,31.21,31.13,31.13,148000.0,23.8424,23.8807,23.8195,23.8195,148000.0
2014-02-21 14:30:00,31.13,31.16,31.08,31.1,226200.0,23.8195,23.8424,23.7812,23.7965,226200.0
2014-02-21 15:00:00,31.1,31.16,31.07,31.14,463000.0,23.7965,23.8424,23.7736,23.8271,463000.0
2014-02-21 15:30:00,31.15,31.23,31.15,31.16,887400.0,23.8348,23.896,23.8348,23.8424,887400.0
2014-02-24 09:30:00,31.13,31.44,31.13,31.3,259000.0,23.8195,24.0567,23.8195,23.9496,259000.0
2014-02-24 10:00:00,31.3,31.31,31.18,31.21,227800.0,23.9496,23.9572,23.8577,23.8807,227800.0
2014-02-24 10:30:00,31.21,31.29,31.18,31.23,139200.0,23.8807,23.9419,23.8577,23.896,139200.0
2014-02-24 11:00:00,31.23,31.25,31.18,31.25,204600.0,23.896,23.9113,23.8577,23.9113,204600.0
2014-02-24 11:30:00,31.25,31.33,31.24,31.32,135600.0,23.9113,23.9725,23.9036,23.9649,135600.0
2014-02-24 12:00:00,31.33,31.34,31.27,31.29,118200.0,23.9725,23.9802,23.9266,23.9419,118200.0
2014-02-24 12:30:00,31.29,31.29,31.24,31.27,87200.0,23.9419,23.9419,23.9036,23.9266,87200.0
2014-02-24 13:00:00,31.27,31.31,31.25,31.29,125600.0,23.9266,23.9572,23.9113,23.9419,125600.0
2014-02-24 13:30:00,31.29,31.3,31.23,31.24,133200.0,23.9419,23.9496,23.896,23.9036,133200.0
2014-02-24 14:00:00,31.23,31.28,31.23,31.25,108400.0,23.896,23.9342,23.896,23.9113,108400.0
2014-02-24 14:30:00,31.25,31.3,31.22,31.23,189600.0,23.9113,23.9496,23.8883,23.896,189600.0
2014-02-24 15:00:00,31.23,31.24,31.18,31.18,232000.0,23.896,23.9036,23.8577,23.8577,232000.0
2014-02-24 15:30:00,31.18,31.24,31.15,31.15,751000.0,23.8577,23.9036,23.8348,23.8348,751000.0
2014-02-25 09:30:00,31.17,31.25,31.08,31.21,317800.0,23.8501,23.9113,23.7812,23.8807,317800.0
2014-02-25 10:00:00,31.22,31.33,31.11,31.2,147800.0,23.8883,23.9725,23.8042,23.873,147800.0
2014-02-25 10:30:00,31.19,31.27,31.18,31.25,113000.0,23.8654,23.9266,23.8577,23.9113,113000.0
2014-02-25 11:00:00,31.25,31.38,31.23,31.38,214800.0,23.9113,24.0108,23.896,24.0108,214800.0
2014-02-25 11:30:00,31.38,31.39,31.23,31.23,127200.0,24.0108,24.0184,23.896,23.896,127200.0
2014-02-25 12:00:00,31.23,31.28,31.2,31.28,138600.0,23.896,23.9342,23.873,23.9342,138600.0
2014-02-25 12:30:00,31.27,31.35,31.27,31.32,117600.0,23.9266,23.9878,23.9266,23.9649,117600.0
2014-02-25 13:00:00,31.33,31.4,31.31,31.39,122200.0,23.9725,24.0261,23.9572,24.0184,122200.0
2014-02-25 13:30:00,31.39,31.42,31.36,31.37,153400.0,24.0184,24.0414,23.9955,24.0031,153400.0
2014-02-25 14:00:00,31.37,31.39,31.29,31.35,150800.0,24.0031,24.0184,23.9419,23.9878,150800.0
2014-02-25 14:30:00,31.34,31.36,31.28,31.34,146800.0,23.9802,23.9955,23.9342,23.9802,146800.0
2014-02-25 15:00:00,31.33,31.33,31.22,31.23,381600.0,23.9725,23.9725,23.8883,23.896,381600.0
2014-02-25 15:30:00,31.23,31.28,31.22,31.26,554000.0,23.896,23.9342,23.8883,23.9189,554000.0
2014-02-26 09:30:00,31.39,31.5,31.27,31.27,208800.0,24.0184,24.1026,23.9266,23.9266,208800.0
2014-02-26 10:00:00,31.28,31.44,31.27,31.39,269600.0,23.9342,24.0567,23.9266,24.0184,269600.0
2014-02-26 10:30:00,31.38,31.44,31.37,31.41,112400.0,24.0108,24.0567,24.0031,24.0337,112400.0
2014-02-26 11:00:00,31.4,31.4,31.3,31.3,157800.0,24.0261,24.0261,23.9496,23.9496,157800.0
2014-02-26 11:30:00,31.3,31.35,31.27,31.3,132800.0,23.9496,23.9878,23.9266,23.9496,132800.0
2014-02-26 12:00:00,31.3,31.39,31.29,31.36,80800.0,23.9496,24.0184,23.9419,23.9955,80800.0
2014-02-26 12:30:00,31.36,31.41,31.34,31.34,137800.0,23.9955,24.0337,23.9802,23.9802,137800.0
2014-02-26 13:00:00,31.34,31.42,31.32,31.39,116600.0,23.9802,24.0414,23.9649,24.0184,116600.0
2014-02-26 13:30:00,31.4,31.43,31.37,31.37,86200.0,24.0261,24.049,24.0031,24.0031,86200.0
2014-02-26 14:00:00,31.37,31.4,31.25,31.25,136400.0,24.0031,24.0261,23.9113,23.9113,136400.0
2014-02-26 14:30:00,31.25,31.3,31.24,31.29,153600.0,23.9113,23.9496,23.9036,23.9419,153600.0
2014-02-26 15:00:00,31.3,31.31,31.21,31.25,224000.0,23.9496,23.9572,23.8807,23.9113,224000.0
2014-02-26 15:30:00,31.27,31.33,31.24,31.31,618000.0,23.9266,23.9725,23.9036,23.9572,618000.0
2014-02-27 09:30:00,31.25,31.38,31.25,31.29,155400.0,23.9113,24.0108,23.9113,23.9419,155400.0
2014-02-27 10:00:00,31.29,31.35,31.25,31.32,133600.0,23.9419,23.9878,23.9113,23.9649,133600.0
2014-02-27 10:30:00,31.32,31.37,31.29,31.37,77400.0,23.9649,24.0031,23.9419,24.0031,77400.0
2014-02-27 11:00:00,31.37,31.5,31.36,31.49,223200.0,24.0031,24.1026,23.9955,24.0949,223200.0
2014-02-27 11:30:00,31.49,31.5,31.44,31.5,116200.0,24.0949,24.1026,24.0567,24.1026,116200.0
2014-02-27 12:00:00,31.5,31.54,31.46,31.51,147200.0,24.1026,24.1332,24.072,24.1102,147200.0
2014-02-27 12:30:00,31.52,31.56,31.46,31.56,104800.0,24.1179,24.1485,24.072,24.1485,104800.0
2014-02-27 13:00:00,31.55,31.63,31.55,31.61,93800.0,24.1408,24.2021,24.1408,24.1868,93800.0
2014-02-27 13:30:00,31.62,31.67,31.59,31.59,146000.0,24.1944,24.2327,24.1714,24.1714,146000.0
2014-02-27 14:00:00,31.6,31.62,31.57,31.57,185000.0,24.1791,24.1944,24.1561,24.1561,185000.0
2014-02-27 14:30:00,31.57,31.62,31.57,31.6,165800.0,24.1561,24.1944,24.1561,24.1791,165800.0
2014-02-27 15:00:00,31.6,31.62,31.57,31.61,207600.0,24.1791,24.1944,24.1561,24.1868,207600.0
2014-02-27 15:30:00,31.6,31.7,31.57,31.7,709000.0,24.1791,24.2556,24.1561,24.2556,709000.0
2014-02-28 09:30:00,31.7,31.93,31.69,31.93,287400.0,24.2556,24.4316,24.248,24.4316,287400.0
2014-02-28 10:00:00,31.94,32.09,31.93,32.08,302800.0,24.4393,24.554,24.4316,24.5464,302800.0
2014-02-28 10:30:00,32.08,32.11,32.02,32.1,215800.0,24.5464,24.5693,24.5005,24.5617,215800.0
2014-02-28 11:00:00,32.1,32.14,32.0,32.13,322400.0,24.5617,24.5923,24.4852,24.5846,322400.0
2014-02-28 11:30:00,32.14,32.24,32.13,32.2,350600.0,24.5923,24.6688,24.5846,24.6382,350600.0
2014-02-28 12:00:00,32.2,32.2,32.12,32.16,114200.0,24.6382,24.6382,24.577,24.6076,114200.0
2014-02-28 12:30:00,32.16,32.17,32.12,32.17,80200.0,24.6076,24.6152,24.577,24.6152,80200.0
2014-02-28 13:00:00,32.17,32.21,32.14,32.2,127600.0,24.6152,24.6458,24.5923,24.6382,127600.0
2014-02-28 13:30:00,32.2,32.21,32.13,32.13,133800.0,24.6382,24.6458,24.5846,24.5846,133800.0
2014-02-28 14:00:00,32.13,32.16,32.07,32.13,276000.0,24.5846,24.6076,24.5387,24.5846,276000.0
2014-02-28 14:30:00,32.13,32.13,32.0,32.02,167000.0,24.5846,24.5846,24.4852,24.5005,167000.0
2014-02-28 15:00:00,32.02,32.02,31.85,32.02,455200.0,24.5005,24.5005,24.3704,24.5005,455200.0
2014-02-28 15:30:00,32.02,32.1,31.99,32.04,985200.0,24.5005,24.5617,24.4775,24.5158,985200.0
2014-03-03 09:30:00,31.68,31.8,31.5,31.77,409400.0,24.2403,24.3321,24.1026,24.3092,409400.0
2014-03-03 10:00:00,31.77,31.96,31.69,31.94,276200.0,24.3092,24.4546,24.248,24.4393,276200.0
2014-03-03 10:30:00,31.94,32.0,31.88,31.99,252600.0,24.4393,24.4852,24.3933,24.4775,252600.0
2014-03-03 11:00:00,31.99,32.02,31.9,31.91,264200.0,24.4775,24.5005,24.4086,24.4163,264200.0
2014-03-03 11:30:00,31.91,31.92,31.77,31.84,236600.0,24.4163,24.424,24.3092,24.3627,236600.0
2014-03-03 12:00:00,31.83,32.07,31.81,32.06,340400.0,24.3551,24.5387,24.3398,24.5311,340400.0
2014-03-03 12:30:00,32.06,32.07,31.98,32.06,241000.0,24.5311,24.5387,24.4699,24.5311,241000.0
2014-03-03 13:00:00,32.07,32.15,32.06,32.09,170000.0,24.5387,24.5999,24.5311,24.554,170000.0
2014-03-03 13:30:00,32.08,32.15,32.02,32.12,131200.0,24.5464,24.5999,24.5005,24.577,131200.0
2014-03-03 14:00:00,32.12,32.14,31.96,31.97,144200.0,24.577,24.5923,24.4546,24.4622,144200.0
2014-03-03 14:30:00,31.97,32.09,31.93,32.04,142000.0,24.4622,24.554,24.4316,24.5158,142000.0
2014-03-03 15:00:00,32.03,32.04,31.9,31.93,280600.0,24.5081,24.5158,24.4086,24.4316,280600.0
2014-03-03 15:30:00,31.93,32.02,31.9,32.02,712400.0,24.4316,24.5005,24.4086,24.5005,712400.0
2014-03-04 09:30:00,32.29,32.41,32.22,32.38,276000.0,24.7071,24.7989,24.6535,24.7759,276000.0
2014-03-04 10:00:00,32.38,32.49,32.38,32.48,299000.0,24.7759,24.8601,24.7759,24.8524,299000.0
2014-03-04 10:30:00,32.48,32.49,32.43,32.45,181400.0,24.8524,24.8601,24.8142,24.8295,181400.0
2014-03-04 11:00:00,32.45,32.46,32.41,32.44,129400.0,24.8295,24.8371,24.7989,24.8218,129400.0
2014-03-04 11:30:00,32.44,32.52,32.42,32.52,175800.0,24.8218,24.883,24.8065,24.883,175800.0
2014-03-04 12:00:00,32.52,32.6,32.49,32.6,167200.0,24.883,24.9443,24.8601,24.9443,167200.0
2014-03-04 12:30:00,32.6,32.6,32.52,32.6,215400.0,24.9443,24.9443,24.883,24.9443,215400.0
2014-03-04 13:00:00,32.6,32.62,32.57,32.61,184400.0,24.9443,24.9596,24.9213,24.9519,184400.0
2014-03-04 13:30:00,32.62,32.64,32.52,32.56,161200.0,24.9596,24.9749,24.883,24.9137,161200.0
2014-03-04 14:00:00,32.56,32.63,32.5,32.54,345800.0,24.9137,24.9672,24.8677,24.8984,345800.0
2014-03-04 14:30:00,32.54,32.58,32.52,32.53,137800.0,24.8984,24.929,24.883,24.8907,137800.0
2014-03-04 15:00:00,32.53,32.63,32.52,32.58,276600.0,24.8907,24.9672,24.883,24.929,276600.0
2014-03-04 15:30:00,32.58,32.6,32.52,32.56,971800.0,24.929,24.9443,24.883,24.9137,971800.0
2014-03-05 09:30:00,32.49,32.5,32.3,32.42,223600.0,24.8601,24.8677,24.7147,24.8065,223600.0
2014-03-05 10:00:00,32.42,32.48,32.39,32.46,157600.0,24.8065,24.8524,24.7836,24.8371,157600.0
2014-03-05 10:30:00,32.47,32.54,32.45,32.45,128200.0,24.8448,24.8984,24.8295,24.8295,128200.0
2014-03-05 11:00:00,32.45,32.52,32.4,32.43,229800.0,24.8295,24.883,24.7912,24.8142,229800.0
2014-03-05 11:30:00,32.43,32.55,32.43,32.51,161800.0,24.8142,24.906,24.8142,24.8754,161800.0
2014-03-05 12:00:00,32.51,32.51,32.44,32.46,129600.0,24.8754,24.8754,24.8218,24.8371,129600.0
2014-03-05 12:30:00,32.46,32.5,32.46,32.5,130200.0,24.8371,24.8677,24.8371,24.8677,130200.0
2014-03-05 13:00:00,32.49,32.53,32.46,32.52,142400.0,24.8601,24.8907,24.8371,24.883,142400.0
2014-03-05 13:30:00,32.52,32.53,32.48,32.49,138200.0,24.883,24.8907,24.8524,24.8601,138200.0
2014-03-05 14:00:00,32.49,32.52,32.47,32.5,193600.0,24.8601,24.883,24.8448,24.8677,193600.0
2014-03-05 14:30:00,32.49,32.51,32.45,32.45,106000.0,24.8601,24.8754,24.8295,24.8295,106000.0
2014-03-05 15:00:00,32.45,32.49,32.43,32.48,176600.0,24.8295,24.8601,24.8142,24.8524,176600.0
2014-03-05 15:30:00,32.48,32.52,32.46,32.51,434600.0,24.8524,24.883,24.8371,24.8754,434600.0
2014-03-06 09:30:00,32.58,32.75,32.55,32.73,232600.0,24.929,25.059,24.906,25.0437,232600.0
2014-03-06 10:00:00,32.74,32.74,32.61,32.69,89000.0,25.0514,25.0514,24.9519,25.0131,89000.0
2014-03-06 10:30:00,32.69,32.73,32.63,32.73,78800.0,25.0131,25.0437,24.9672,25.0437,78800.0
2014-03-06 11:00:00,32.73,32.74,32.69,32.71,86400.0,25.0437,25.0514,25.0131,25.0284,86400.0
2014-03-06 11:30:00,32.72,32.77,32.71,32.77,82200.0,25.0361,25.0743,25.0284,25.0743,82200.0
2014-03-06 12:00:00,32.78,32.8,32.77,32.77,57600.0,25.082,25.0973,25.0743,25.0743,57600.0
2014-03-06 12:30:00,32.77,32.81,32.77,32.79,54000.0,25.0743,25.1049,25.0743,25.0896,54000.0
2014-03-06 13:00:00,32.78,32.81,32.73,32.74,64400.0,25.082,25.1049,25.0437,25.0514,64400.0
2014-03-06 13:30:00,32.74,32.77,32.63,32.67,139000.0,25.0514,25.0743,24.9672,24.9978,139000.0
2014-03-06 14:00:00,32.66,32.72,32.66,32.71,120000.0,24.9902,25.0361,24.9902,25.0284,120000.0
2014-03-06 14:30:00,32.71,32.71,32.65,32.65,48400.0,25.0284,25.0284,24.9825,24.9825,48400.0
2014-03-06 15:00:00,32.65,32.67,32.61,32.65,136800.0,24.9825,24.9978,24.9519,24.9825,136800.0
2014-03-06 15:30:00,32.65,32.67,32.57,32.62,669400.0,24.9825,24.9978,24.9213,24.9596,669400.0
2014-03-07 09:30:00,32.79,32.93,32.66,32.89,274200.0,25.0896,25.1968,24.9902,25.1662,274200.0
2014-03-07 10:00:00,32.91,33.01,32.85,32.95,172000.0,25.1815,25.258,25.1356,25.2121,172000.0
2014-03-07 10:30:00,32.95,32.97,32.78,32.78,109600.0,25.2121,25.2274,25.082,25.082,109600.0
2014-03-07 11:00:00,32.78,32.78,32.65,32.76,112600.0,25.082,25.082,24.9825,25.0667,112600.0
2014-03-07 11:30:00,32.75,32.88,32.74,32.85,126600.0,25.059,25.1585,25.0514,25.1356,126600.0
2014-03-07 12:00:00,32.85,32.9,32.84,32.9,112400.0,25.1356,25.1738,25.1279,25.1738,112400.0
2014-03-07 12:30:00,32.9,32.99,32.88,32.92,121000.0,25.1738,25.2427,25.1585,25.1891,121000.0
2014-03-07 13:00:00,32.91,32.91,32.85,32.85,55000.0,25.1815,25.1815,25.1356,25.1356,55000.0
2014-03-07 13:30:00,32.85,32.85,32.77,32.8,69400.0,25.1356,25.1356,25.0743,25.0973,69400.0
2014-03-07 14:00:00,32.8,32.82,32.77,32.79,145800.0,25.0973,25.1126,25.0743,25.0896,145800.0
2014-03-07 14:30:00,32.79,32.82,32.77,32.81,148600.0,25.0896,25.1126,25.0743,25.1049,148600.0
2014-03-07 15:00:00,32.81,32.83,32.76,32.76,142200.0,25.1049,25.1202,25.0667,25.0667,142200.0
2014-03-07 15:30:00,32.76,32.8,32.69,32.77,585800.0,25.0667,25.0973,25.0131,25.0743,585800.0
2014-03-10 09:30:00,32.81,32.94,32.63,32.91,238600.0,25.1049,25.2044,24.9672,25.1815,238600.0
2014-03-10 10:00:00,32.88,32.88,32.63,32.72,65800.0,25.1585,25.1585,24.9672,25.0361,65800.0
2014-03-10 10:30:00,32.74,32.74,32.6,32.66,49200.0,25.0514,25.0514,24.9443,24.9902,49200.0
2014-03-10 11:00:00,32.64,32.73,32.64,32.73,99600.0,24.9749,25.0437,24.9749,25.0437,99600.0
2014-03-10 11:30:00,32.73,32.81,32.69,32.69,110800.0,25.0437,25.1049,25.0131,25.0131,110800.0
2014-03-10 12:00:00,32.7,32.81,32.7,32.79,101400.0,25.0208,25.1049,25.0208,25.0896,101400.0
2014-03-10 12:30:00,32.8,32.85,32.77,32.84,90200.0,25.0973,25.1356,25.0743,25.1279,90200.0
2014-03-10 13:00:00,32.84,32.87,32.83,32.87,51600.0,25.1279,25.1509,25.1202,25.1509,51600.0
2014-03-10 13:30:00,32.87,32.87,32.75,32.75,42000.0,25.1509,25.1509,25.059,25.059,42000.0
2014-03-10 14:00:00,32.74,32.77,32.72,32.77,68400.0,25.0514,25.0743,25.0361,25.0743,68400.0
2014-03-10 14:30:00,32.77,32.77,32.72,32.76,107800.0,25.0743,25.0743,25.0361,25.0667,107800.0
2014-03-10 15:00:00,32.76,32.79,32.71,32.78,191000.0,25.0667,25.0896,25.0284,25.082,191000.0
2014-03-10 15:30:00,32.77,32.82,32.74,32.77,555400.0,25.0743,25.1126,25.0514,25.0743,555400.0
2014-03-11 09:30:00,32.83,32.83,32.6,32.6,207800.0,25.1202,25.1202,24.9443,24.9443,207800.0
2014-03-11 10:00:00,32.59,32.64,32.52,32.6,97800.0,24.9366,24.9749,24.883,24.9443,97800.0
2014-03-11 10:30:00,32.62,32.73,32.62,32.68,107000.0,24.9596,25.0437,24.9596,25.0055,107000.0
2014-03-11 11:00:00,32.68,32.71,32.56,32.56,95400.0,25.0055,25.0284,24.9137,24.9137,95400.0
2014-03-11 11:30:00,32.56,32.58,32.47,32.47,146600.0,24.9137,24.929,24.8448,24.8448,146600.0
2014-03-11 12:00:00,32.47,32.48,32.37,32.4,183200.0,24.8448,24.8524,24.7683,24.7912,183200.0
2014-03-11 12:30:00,32.4,32.49,32.4,32.48,127400.0,24.7912,24.8601,24.7912,24.8524,127400.0
2014-03-11 13:00:00,32.47,32.54,32.43,32.47,95400.0,24.8448,24.8984,24.8142,24.8448,95400.0
2014-03-11 13:30:00,32.48,32.58,32.47,32.52,78200.0,24.8524,24.929,24.8448,24.883,78200.0
2014-03-11 14:00:00,32.52,32.54,32.43,32.45,117400.0,24.883,24.8984,24.8142,24.8295,117400.0
2014-03-11 14:30:00,32.46,32.49,32.42,32.45,132600.0,24.8371,24.8601,24.8065,24.8295,132600.0
2014-03-11 15:00:00,32.45,32.49,32.4,32.46,187400.0,24.8295,24.8601,24.7912,24.8371,187400.0
2014-03-11 15:30:00,32.47,32.51,32.44,32.48,767000.0,24.8448,24.8754,24.8218,24.8524,767000.0
2014-03-12 09:30:00,32.27,32.49,32.25,32.37,198400.0,24.6918,24.8601,24.6765,24.7683,198400.0
2014-03-12 10:00:00,32.35,32.47,32.34,32.38,78400.0,24.753,24.8448,24.7453,24.7759,78400.0
2014-03-12 10:30:00,32.38,32.47,32.36,32.44,130000.0,24.7759,24.8448,24.7606,24.8218,130000.0
2014-03-12 11:00:00,32.46,32.52,32.43,32.49,92600.0,24.8371,24.883,24.8142,24.8601,92600.0
2014-03-12 11:30:00,32.49,32.5,32.41,32.41,52600.0,24.8601,24.8677,24.7989,24.7989,52600.0
2014-03-12 12:00:00,32.41,32.46,32.41,32.42,54200.0,24.7989,24.8371,24.7989,24.8065,54200.0
2014-03-12 12:30:00,32.42,32.47,32.4,32.46,88800.0,24.8065,24.8448,24.7912,24.8371,88800.0
2014-03-12 13:00:00,32.46,32.46,32.35,32.38,99200.0,24.8371,24.8371,24.753,24.7759,99200.0
2014-03-12 13:30:00,32.38,32.42,32.35,32.37,58600.0,24.7759,24.8065,24.753,24.7683,58600.0
2014-03-12 14:00:00,32.38,32.41,32.34,32.38,90600.0,24.7759,24.7989,24.7453,24.7759,90600.0
2014-03-12 14:30:00,32.38,32.4,32.35,32.35,67800.0,24.7759,24.7912,24.753,24.753,67800.0
2014-03-12 15:00:00,32.35,32.36,32.32,32.33,107400.0,24.753,24.7606,24.73,24.7377,107400.0
2014-03-12 15:30:00,32.32,32.45,32.31,32.45,373400.0,24.73,24.8295,24.7224,24.8295,373400.0
2014-03-13 09:30:00,32.54,32.6,32.39,32.43,146200.0,24.8984,24.9443,24.7836,24.8142,146200.0
2014-03-13 10:00:00,32.42,32.46,32.37,32.44,89000.0,24.8065,24.8371,24.7683,24.8218,89000.0
2014-03-13 10:30:00,32.43,32.44,32.23,32.26,92400.0,24.8142,24.8218,24.6612,24.6841,92400.0
2014-03-13 11:00:00,32.26,32.4,32.23,32.27,99800.0,24.6841,24.7912,24.6612,24.6918,99800.0
2014-03-13 11:30:00,32.28,32.34,32.24,32.24,99000.0,24.6994,24.7453,24.6688,24.6688,99000.0
2014-03-13 12:00:00,32.24,32.24,32.17,32.2,71800.0,24.6688,24.6688,24.6152,24.6382,71800.0
2014-03-13 12:30:00,32.2,32.21,32.13,32.15,78600.0,24.6382,24.6458,24.5846,24.5999,78600.0
2014-03-13 13:00:00,32.15,32.16,32.04,32.16,171800.0,24.5999,24.6076,24.5158,24.6076,171800.0
2014-03-13 13:30:00,32.17,32.17,32.06,32.1,114800.0,24.6152,24.6152,24.5311,24.5617,114800.0
2014-03-13 14:00:00,32.09,32.14,32.04,32.08,108400.0,24.554,24.5923,24.5158,24.5464,108400.0
2014-03-13 14:30:00,32.08,32.12,32.05,32.08,124600.0,24.5464,24.577,24.5234,24.5464,124600.0
2014-03-13 15:00:00,32.08,32.12,32.02,32.06,306400.0,24.5464,24.577,24.5005,24.5311,306400.0
2014-03-13 15:30:00,32.06,32.15,32.03,32.1,727800.0,24.5311,24.5999,24.5081,24.5617,727800.0
2014-03-14 09:30:00,32.06,32.27,32.0,32.21,237200.0,24.5311,24.6918,24.4852,24.6458,237200.0
2014-03-14 10:00:00,32.22,32.3,32.15,32.17,152400.0,24.6535,24.7147,24.5999,24.6152,152400.0
2014-03-14 10:30:00,32.18,32.24,32.09,32.1,108400.0,24.6229,24.6688,24.554,24.5617,108400.0
2014-03-14 11:00:00,32.1,32.1,31.95,32.01,196000.0,24.5617,24.5617,24.4469,24.4928,196000.0
2014-03-14 11:30:00,32.03,32.19,31.99,32.16,120600.0,24.5081,24.6305,24.4775,24.6076,120600.0
2014-03-14 12:00:00,32.16,32.17,32.02,32.02,69400.0,24.6076,24.6152,24.5005,24.5005,69400.0
2014-03-14 12:30:00,32.02,32.12,31.99,32.12,82200.0,24.5005,24.577,24.4775,24.577,82200.0
2014-03-14 13:00:00,32.13,32.15,32.07,32.11,53600.0,24.5846,24.5999,24.5387,24.5693,53600.0
2014-03-14 13:30:00,32.12,32.16,32.08,32.1,80400.0,24.577,24.6076,24.5464,24.5617,80400.0
2014-03-14 14:00:00,32.1,32.16,32.08,32.15,69600.0,24.5617,24.6076,24.5464,24.5999,69600.0
2014-03-14 14:30:00,32.15,32.16,32.03,32.03,91000.0,24.5999,24.6076,24.5081,24.5081,91000.0
2014-03-14 15:00:00,32.03,32.08,32.02,32.05,158000.0,24.5081,24.5464,24.5005,24.5234,158000.0
2014-03-14 15:30:00,32.05,32.09,32.01,32.06,431600.0,24.5234,24.554,24.4928,24.5311,431600.0
2014-03-17 09:30:00,32.22,32.31,32.13,32.2,166800.0,24.6535,24.7224,24.5846,24.6382,166800.0
2014-03-17 10:00:00,32.21,32.3,32.1,32.1,101400.0,24.6458,24.7147,24.5617,24.5617,101400.0
2014-03-17 10:30:00,32.11,32.12,32.0,32.01,233600.0,24.5693,24.577,24.4852,24.4928,233600.0
2014-03-17 11:00:00,32.01,32.12,32.01,32.04,213600.0,24.4928,24.577,24.4928,24.5158,213600.0
2014-03-17 11:30:00,32.04,32.04,31.96,32.0,162800.0,24.5158,24.5158,24.4546,24.4852,162800.0
2014-03-17 12:00:00,32.01,32.07,31.98,32.04,188200.0,24.4928,24.5387,24.4699,24.5158,188200.0
2014-03-17 12:30:00,32.04,32.08,31.96,31.99,143200.0,24.5158,24.5464,24.4546,24.4775,143200.0
2014-03-17 13:00:00,31.99,32.01,31.91,31.91,143600.0,24.4775,24.4928,24.4163,24.4163,143600.0
2014-03-17 13:30:00,31.91,31.94,31.83,31.86,291000.0,24.4163,24.4393,24.3551,24.378,291000.0
2014-03-17 14:00:00,31.86,31.98,31.86,31.97,159800.0,24.378,24.4699,24.378,24.4622,159800.0
2014-03-17 14:30:00,31.98,31.99,31.93,31.93,169200.0,24.4699,24.4775,24.4316,24.4316,169200.0
2014-03-17 15:00:00,31.93,31.98,31.9,31.9,190400.0,24.4316,24.4699,24.4086,24.4086,190400.0
2014-03-17 15:30:00,31.91,31.91,31.83,31.91,784200.0,24.4163,24.4163,24.3551,24.4163,784200.0
2014-03-18 09:30:00,32.01,32.26,31.99,32.18,207400.0,24.4928,24.6841,24.4775,24.6229,207400.0
2014-03-18 10:00:00,32.18,32.29,32.16,32.24,113800.0,24.6229,24.7071,24.6076,24.6688,113800.0
2014-03-18 10:30:00,32.25,32.25,32.14,32.15,110200.0,24.6765,24.6765,24.5923,24.5999,110200.0
2014-03-18 11:00:00,32.15,32.26,32.15,32.26,150400.0,24.5999,24.6841,24.5999,24.6841,150400.0
2014-03-18 11:30:00,32.25,32.29,32.19,32.25,153200.0,24.6765,24.7071,24.6305,24.6765,153200.0
2014-03-18 12:00:00,32.25,32.28,32.19,32.2,127200.0,24.6765,24.6994,24.6305,24.6382,127200.0
2014-03-18 12:30:00,32.2,32.21,32.17,32.19,43800.0,24.6382,24.6458,24.6152,24.6305,43800.0
2014-03-18 13:00:00,32.19,32.23,32.18,32.22,46000.0,24.6305,24.6612,24.6229,24.6535,46000.0
2014-03-18 13:30:00,32.22,32.25,32.2,32.21,56000.0,24.6535,24.6765,24.6382,24.6458,56000.0
2014-03-18 14:00:00,32.2,32.22,32.19,32.22,64600.0,24.6382,24.6535,24.6305,24.6535,64600.0
2014-03-18 14:30:00,32.21,32.26,32.21,32.23,70800.0,24.6458,24.6841,24.6458,24.6612,70800.0
2014-03-18 15:00:00,32.23,32.23,32.18,32.19,114000.0,24.6612,24.6612,24.6229,24.6305,114000.0
2014-03-18 15:30:00,32.19,32.19,32.13,32.15,409000.0,24.6305,24.6305,24.5846,24.5999,409000.0
2014-03-19 09:30:00,32.17,32.23,32.06,32.15,134600.0,24.6152,24.6612,24.5311,24.5999,134600.0
2014-03-19 10:00:00,32.15,32.15,32.05,32.1,122800.0,24.5999,24.5999,24.5234,24.5617,122800.0
2014-03-19 10:30:00,32.1,32.1,32.03,32.07,65600.0,24.5617,24.5617,24.5081,24.5387,65600.0
2014-03-19 11:00:00,32.07,32.09,31.98,31.98,123800.0,24.5387,24.554,24.4699,24.4699,123800.0
2014-03-19 11:30:00,31.98,32.01,31.94,31.95,118200.0,24.4699,24.4928,24.4393,24.4469,118200.0
2014-03-19 12:00:00,31.95,32.0,31.92,31.92,106800.0,24.4469,24.4852,24.424,24.424,106800.0
2014-03-19 12:30:00,31.92,31.92,31.86,31.9,191800.0,24.424,24.424,24.378,24.4086,191800.0
2014-03-19 13:00:00,31.91,31.92,31.85,31.86,165800.0,24.4163,24.424,24.3704,24.378,165800.0
2014-03-19 13:30:00,31.88,31.96,31.88,31.95,126800.0,24.3933,24.4546,24.3933,24.4469,126800.0
2014-03-19 14:00:00,31.95,31.96,31.78,31.94,380200.0,24.4469,24.4546,24.3168,24.4393,380200.0
2014-03-19 14:30:00,31.94,31.95,31.8,31.86,327600.0,24.4393,24.4469,24.3321,24.378,327600.0
2014-03-19 15:00:00,31.86,31.86,31.5,31.68,640600.0,24.378,24.378,24.1026,24.2403,640600.0
2014-03-19 15:30:00,31.68,31.75,31.65,31.68,1113800.0,24.2403,24.2939,24.2174,24.2403,1113800.0
2014-03-20 09:30:00,31.61,31.74,31.47,31.54,550200.0,24.1868,24.2862,24.0796,24.1332,550200.0
2014-03-20 10:00:00,31.54,31.75,31.5,31.68,813400.0,24.1332,24.2939,24.1026,24.2403,813400.0
2014-03-20 10:30:00,31.68,31.83,31.67,31.72,374600.0,24.2403,24.3551,24.2327,24.2709,374600.0
2014-03-20 11:00:00,31.72,31.73,31.58,31.64,276600.0,24.2709,24.2786,24.1638,24.2097,276600.0
2014-03-20 11:30:00,31.64,31.69,31.62,31.68,180000.0,24.2097,24.248,24.1944,24.2403,180000.0
2014-03-20 12:00:00,31.68,31.73,31.66,31.72,219800.0,24.2403,24.2786,24.225,24.2709,219800.0
2014-03-20 12:30:00,31.72,31.79,31.71,31.75,212800.0,24.2709,24.3245,24.2633,24.2939,212800.0
2014-03-20 13:00:00,31.75,31.77,31.73,31.75,182200.0,24.2939,24.3092,24.2786,24.2939,182200.0
2014-03-20 13:30:00,31.75,31.76,31.7,31.73,181600.0,24.2939,24.3015,24.2556,24.2786,181600.0
2014-03-20 14:00:00,31.73,31.76,31.65,31.75,291000.0,24.2786,24.3015,24.2174,24.2939,291000.0
2014-03-20 14:30:00,31.75,31.75,31.59,31.59,211800.0,24.2939,24.2939,24.1714,24.1714,211800.0
2014-03-20 15:00:00,31.59,31.59,31.51,31.52,320200.0,24.1714,24.1714,24.1102,24.1179,320200.0
2014-03-20 15:30:00,31.52,31.63,31.52,31.6,885200.0,24.1179,24.2021,24.1179,24.1791,885200.0
2014-03-21 09:30:00,31.68,31.77,31.56,31.65,1391200.0,24.2403,24.3092,24.1485,24.2174,1391200.0
2014-03-21 10:00:00,31.65,31.7,31.61,31.65,319400.0,24.2174,24.2556,24.1868,24.2174,319400.0
2014-03-21 10:30:00,31.64,31.65,31.47,31.6,416400.0,24.2097,24.2174,24.0796,24.1791,416400.0
2014-03-21 11:00:00,31.6,31.66,31.55,31.65,313200.0,24.1791,24.225,24.1408,24.2174,313200.0
2014-03-21 11:30:00,31.65,31.77,31.56,31.72,248000.0,24.2174,24.3092,24.1485,24.2709,248000.0
2014-03-21 12:00:00,31.71,31.77,31.7,31.71,162400.0,24.2633,24.3092,24.2556,24.2633,162400.0
2014-03-21 12:30:00,31.7,31.72,31.6,31.6,197400.0,24.2556,24.2709,24.1791,24.1791,197400.0
2014-03-21 13:00:00,31.6,31.62,31.55,31.56,185400.0,24.1791,24.1944,24.1408,24.1485,185400.0
2014-03-21 13:30:00,31.56,31.67,31.54,31.6,156200.0,24.1485,24.2327,24.1332,24.1791,156200.0
2014-03-21 14:00:00,31.6,31.63,31.53,31.53,180400.0,24.1791,24.2021,24.1255,24.1255,180400.0
2014-03-21 14:30:00,31.53,31.65,31.5,31.61,188800.0,24.1255,24.2174,24.1026,24.1868,188800.0
2014-03-21 15:00:00,31.61,31.66,31.56,31.65,355400.0,24.1868,24.225,24.1485,24.2174,355400.0
2014-03-21 15:30:00,31.65,31.65,31.47,31.49,1913200.0,24.2174,24.2174,24.0796,24.0949,1913200.0
2014-03-24 09:30:00,31.61,31.75,31.57,31.67,388600.0,24.1868,24.2939,24.1561,24.2327,388600.0
2014-03-24 10:00:00,31.67,31.67,31.56,31.64,176600.0,24.2327,24.2327,24.1485,24.2097,176600.0
2014-03-24 10:30:00,31.64,31.64,31.49,31.54,240600.0,24.2097,24.2097,24.0949,24.1332,240600.0
2014-03-24 11:00:00,31.52,31.55,31.47,31.5,155200.0,24.1179,24.1408,24.0796,24.1026,155200.0
2014-03-24 11:30:00,31.5,31.52,31.44,31.46,196400.0,24.1026,24.1179,24.0567,24.072,196400.0
2014-03-24 12:00:00,31.46,31.5,31.4,31.4,140000.0,24.072,24.1026,24.0261,24.0261,140000.0
2014-03-24 12:30:00,31.41,31.44,31.35,31.37,163200.0,24.0337,24.0567,23.9878,24.0031,163200.0
2014-03-24 13:00:00,31.38,31.45,31.36,31.45,121400.0,24.0108,24.0643,23.9955,24.0643,121400.0
2014-03-24 13:30:00,31.45,31.47,31.4,31.44,152600.0,24.0643,24.0796,24.0261,24.0567,152600.0
2014-03-24 14:00:00,31.44,31.46,31.35,31.42,190600.0,24.0567,24.072,23.9878,24.0414,190600.0
2014-03-24 14:30:00,31.42,31.45,31.36,31.43,197800.0,24.0414,24.0643,23.9955,24.049,197800.0
2014-03-24 15:00:00,31.43,31.46,31.38,31.42,266800.0,24.049,24.072,24.0108,24.0414,266800.0
2014-03-24 15:30:00,31.42,31.47,31.35,31.35,996000.0,24.0414,24.0796,23.9878,23.9878,996000.0
2014-03-25 09:30:00,31.53,31.7,31.5,31.61,320600.0,24.1255,24.2556,24.1026,24.1868,320600.0
2014-03-25 10:00:00,31.63,31.7,31.57,31.65,167800.0,24.2021,24.2556,24.1561,24.2174,167800.0
2014-03-25 10:30:00,31.66,31.66,31.49,31.5,190200.0,24.225,24.225,24.0949,24.1026,190200.0
2014-03-25 11:00:00,31.5,31.56,31.46,31.49,136400.0,24.1026,24.1485,24.072,24.0949,136400.0
2014-03-25 11:30:00,31.49,31.5,31.43,31.48,125400.0,24.0949,24.1026,24.049,24.0873,125400.0
2014-03-25 12:00:00,31.47,31.54,31.45,31.48,131200.0,24.0796,24.1332,24.0643,24.0873,131200.0
2014-03-25 12:30:00,31.47,31.53,31.46,31.46,159200.0,24.0796,24.1255,24.072,24.072,159200.0
2014-03-25 13:00:00,31.46,31.53,31.43,31.52,138200.0,24.072,24.1255,24.049,24.1179,138200.0
2014-03-25 13:30:00,31.52,31.56,31.49,31.51,146000.0,24.1179,24.1485,24.0949,24.1102,146000.0
2014-03-25 14:00:00,31.51,31.55,31.43,31.43,166600.0,24.1102,24.1408,24.049,24.049,166600.0
2014-03-25 14:30:00,31.43,31.48,31.43,31.43,112200.0,24.049,24.0873,24.049,24.049,112200.0
2014-03-25 15:00:00,31.43,31.5,31.43,31.49,235000.0,24.049,24.1026,24.049,24.0949,235000.0
2014-03-25 15:30:00,31.49,31.53,31.46,31.48,871600.0,24.0949,24.1255,24.072,24.0873,871600.0
2014-03-26 09:30:00,31.68,31.72,31.59,31.61,179600.0,24.2403,24.2709,24.1714,24.1868,179600.0
2014-03-26 10:00:00,31.61,31.61,31.46,31.52,223000.0,24.1868,24.1868,24.072,24.1179,223000.0
2014-03-26 10:30:00,31.52,31.58,31.49,31.54,136000.0,24.1179,24.1638,24.0949,24.1332,136000.0
2014-03-26 11:00:00,31.54,31.64,31.54,31.58,129400.0,24.1332,24.2097,24.1332,24.1638,129400.0
2014-03-26 11:30:00,31.58,31.65,31.57,31.64,120800.0,24.1638,24.2174,24.1561,24.2097,120800.0
2014-03-26 12:00:00,31.64,31.64,31.57,31.59,107600.0,24.2097,24.2097,24.1561,24.1714,107600.0
2014-03-26 12:30:00,31.58,31.63,31.56,31.63,84200.0,24.1638,24.2021,24.1485,24.2021,84200.0
2014-03-26 13:00:00,31.62,31.64,31.52,31.52,101200.0,24.1944,24.2097,24.1179,24.1179,101200.0
2014-03-26 13:30:00,31.52,31.61,31.49,31.6,209200.0,24.1179,24.1868,24.0949,24.1791,209200.0
2014-03-26 14:00:00,31.6,31.63,31.56,31.6,219800.0,24.1791,24.2021,24.1485,24.1791,219800.0
2014-03-26 14:30:00,31.6,31.61,31.53,31.58,178000.0,24.1791,24.1868,24.1255,24.1638,178000.0
2014-03-26 15:00:00,31.58,31.61,31.43,31.46,372200.0,24.1638,24.1868,24.049,24.072,372200.0
2014-03-26 15:30:00,31.46,31.49,31.34,31.35,1024400.0,24.072,24.0949,23.9802,23.9878,1024400.0
2014-03-27 09:30:00,31.33,31.36,31.16,31.18,179800.0,23.9725,23.9955,23.8424,23.8577,179800.0
2014-03-27 10:00:00,31.18,31.3,31.16,31.25,99400.0,23.8577,23.9496,23.8424,23.9113,99400.0
2014-03-27 10:30:00,31.26,31.31,31.18,31.21,96200.0,23.9189,23.9572,23.8577,23.8807,96200.0
2014-03-27 11:00:00,31.22,31.25,31.18,31.22,82600.0,23.8883,23.9113,23.8577,23.8883,82600.0
2014-03-27 11:30:00,31.22,31.22,31.1,31.14,146800.0,23.8883,23.8883,23.7965,23.8271,146800.0
2014-03-27 12:00:00,31.14,31.15,31.05,31.13,124600.0,23.8271,23.8348,23.7583,23.8195,124600.0
2014-03-27 12:30:00,31.13,31.15,31.08,31.1,87600.0,23.8195,23.8348,23.7812,23.7965,87600.0
2014-03-27 13:00:00,31.1,31.18,31.09,31.18,111000.0,23.7965,23.8577,23.7889,23.8577,111000.0
2014-03-27 13:30:00,31.18,31.18,31.12,31.16,134000.0,23.8577,23.8577,23.8118,23.8424,134000.0
2014-03-27 14:00:00,31.15,31.19,31.13,31.18,199200.0,23.8348,23.8654,23.8195,23.8577,199200.0
2014-03-27 14:30:00,31.18,31.2,31.1,31.13,197400.0,23.8577,23.873,23.7965,23.8195,197400.0
2014-03-27 15:00:00,31.13,31.16,31.09,31.13,303000.0,23.8195,23.8424,23.7889,23.8195,303000.0
2014-03-27 15:30:00,31.13,31.17,31.12,31.14,569400.0,23.8195,23.8501,23.8118,23.8271,569400.0
2014-03-28 09:30:00,31.23,31.48,31.18,31.48,369600.0,23.896,24.0873,23.8577,24.0873,369600.0
2014-03-28 10:00:00,31.48,31.5,31.43,31.46,140600.0,24.0873,24.1026,24.049,24.072,140600.0
2014-03-28 10:30:00,31.47,31.58,31.43,31.52,174000.0,24.0796,24.1638,24.049,24.1179,174000.0
2014-03-28 11:00:00,31.52,31.53,31.36,31.37,105600.0,24.1179,24.1255,23.9955,24.0031,105600.0
2014-03-28 11:30:00,31.37,31.4,31.32,31.37,65200.0,24.0031,24.0261,23.9649,24.0031,65200.0
2014-03-28 12:00:00,31.38,31.41,31.35,31.37,53600.0,24.0108,24.0337,23.9878,24.0031,53600.0
2014-03-28 12:30:00,31.36,31.37,31.29,31.3,56800.0,23.9955,24.0031,23.9419,23.9496,56800.0
2014-03-28 13:00:00,31.31,31.31,31.23,31.25,76200.0,23.9572,23.9572,23.896,23.9113,76200.0
2014-03-28 13:30:00,31.27,31.29,31.24,31.27,64200.0,23.9266,23.9419,23.9036,23.9266,64200.0
2014-03-28 14:00:00,31.27,31.29,31.21,31.29,141800.0,23.9266,23.9419,23.8807,23.9419,141800.0
2014-03-28 14:30:00,31.29,31.3,31.22,31.28,172400.0,23.9419,23.9496,23.8883,23.9342,172400.0
2014-03-28 15:00:00,31.28,31.3,31.25,31.29,201600.0,23.9342,23.9496,23.9113,23.9419,201600.0
2014-03-28 15:30:00,31.29,31.33,31.27,31.33,412200.0,23.9419,23.9725,23.9266,23.9725,412200.0
2014-03-31 09:30:00,31.53,31.57,31.46,31.52,236400.0,24.1255,24.1561,24.072,24.1179,236400.0
2014-03-31 10:00:00,31.54,31.56,31.48,31.49,92600.0,24.1332,24.1485,24.0873,24.0949,92600.0
2014-03-31 10:30:00,31.5,31.58,31.5,31.53,61000.0,24.1026,24.1638,24.1026,24.1255,61000.0
2014-03-31 11:00:00,31.54,31.55,31.42,31.46,111600.0,24.1332,24.1408,24.0414,24.072,111600.0
2014-03-31 11:30:00,31.47,31.48,31.4,31.42,102600.0,24.0796,24.0873,24.0261,24.0414,102600.0
2014-03-31 12:00:00,31.42,31.52,31.42,31.48,103000.0,24.0414,24.1179,24.0414,24.0873,103000.0
2014-03-31 12:30:00,31.48,31.58,31.46,31.58,110800.0,24.0873,24.1638,24.072,24.1638,110800.0
2014-03-31 13:00:00,31.58,31.59,31.5,31.53,138800.0,24.1638,24.1714,24.1026,24.1255,138800.0
2014-03-31 13:30:00,31.53,31.53,31.48,31.5,95400.0,24.1255,24.1255,24.0873,24.1026,95400.0
2014-03-31 14:00:00,31.52,31.56,31.48,31.5,120400.0,24.1179,24.1485,24.0873,24.1026,120400.0
2014-03-31 14:30:00,31.5,31.61,31.5,31.59,200400.0,24.1026,24.1868,24.1026,24.1714,200400.0
2014-03-31 15:00:00,31.59,31.59,31.53,31.54,151600.0,24.1714,24.1714,24.1255,24.1332,151600.0
2014-03-31 15:30:00,31.55,31.6,31.5,31.53,876600.0,24.1408,24.1791,24.1026,24.1255,876600.0
2014-04-01 09:30:00,31.74,31.81,31.63,31.66,198600.0,24.2862,24.3398,24.2021,24.225,198600.0
2014-04-01 10:00:00,31.67,31.72,31.6,31.71,141600.0,24.2327,24.2709,24.1791,24.2633,141600.0
2014-04-01 10:30:00,31.72,31.72,31.59,31.64,109800.0,24.2709,24.2709,24.1714,24.2097,109800.0
2014-04-01 11:00:00,31.64,31.68,31.59,31.61,153400.0,24.2097,24.2403,24.1714,24.1868,153400.0
2014-04-01 11:30:00,31.61,31.63,31.55,31.55,144400.0,24.1868,24.2021,24.1408,24.1408,144400.0
2014-04-01 12:00:00,31.54,31.59,31.5,31.58,109200.0,24.1332,24.1714,24.1026,24.1638,109200.0
2014-04-01 12:30:00,31.59,31.64,31.57,31.63,153200.0,24.1714,24.2097,24.1561,24.2021,153200.0
2014-04-01 13:00:00,31.63,31.67,31.58,31.67,147400.0,24.2021,24.2327,24.1638,24.2327,147400.0
2014-04-01 13:30:00,31.67,31.75,31.67,31.73,126200.0,24.2327,24.2939,24.2327,24.2786,126200.0
2014-04-01 14:00:00,31.73,31.75,31.66,31.68,172200.0,24.2786,24.2939,24.225,24.2403,172200.0
2014-04-01 14:30:00,31.68,31.75,31.68,31.75,152600.0,24.2403,24.2939,24.2403,24.2939,152600.0
2014-04-01 15:00:00,31.75,31.75,31.68,31.71,395800.0,24.2939,24.2939,24.2403,24.2633,395800.0
2014-04-01 15:30:00,31.71,31.71,31.63,31.66,814600.0,24.2633,24.2633,24.2021,24.225,814600.0
2014-04-02 09:30:00,31.52,31.72,31.47,31.71,294400.0,24.1179,24.2709,24.0796,24.2633,294400.0
2014-04-02 10:00:00,31.72,31.81,31.72,31.81,127800.0,24.2709,24.3398,24.2709,24.3398,127800.0
2014-04-02 10:30:00,31.81,31.92,31.8,31.88,131600.0,24.3398,24.424,24.3321,24.3933,131600.0
2014-04-02 11:00:00,31.88,31.91,31.86,31.86,67600.0,24.3933,24.4163,24.378,24.378,67600.0
2014-04-02 11:30:00,31.86,31.88,31.79,31.88,76600.0,24.378,24.3933,24.3245,24.3933,76600.0
2014-04-02 12:00:00,31.87,31.88,31.81,31.81,78200.0,24.3857,24.3933,24.3398,24.3398,78200.0
2014-04-02 12:30:00,31.81,31.83,31.75,31.76,136200.0,24.3398,24.3551,24.2939,24.3015,136200.0
2014-04-02 13:00:00,31.77,31.81,31.77,31.79,57600.0,24.3092,24.3398,24.3092,24.3245,57600.0
2014-04-02 13:30:00,31.8,31.8,31.66,31.68,144400.0,24.3321,24.3321,24.225,24.2403,144400.0
2014-04-02 14:00:00,31.68,31.75,31.68,31.75,85000.0,24.2403,24.2939,24.2403,24.2939,85000.0
2014-04-02 14:30:00,31.75,31.75,31.68,31.68,145000.0,24.2939,24.2939,24.2403,24.2403,145000.0
2014-04-02 15:00:00,31.69,31.72,31.67,31.71,183400.0,24.248,24.2709,24.2327,24.2633,183400.0
2014-04-02 15:30:00,31.71,31.75,31.69,31.73,538800.0,24.2633,24.2939,24.248,24.2786,538800.0
2014-04-03 09:30:00,31.9,31.98,31.82,31.93,294800.0,24.4086,24.4699,24.3474,24.4316,294800.0
2014-04-03 10:00:00,31.93,31.94,31.83,31.83,94000.0,24.4316,24.4393,24.3551,24.3551,94000.0
2014-04-03 10:30:00,31.83,31.86,31.79,31.85,102600.0,24.3551,24.378,24.3245,24.3704,102600.0
2014-04-03 11:00:00,31.85,31.9,31.82,31.89,104800.0,24.3704,24.4086,24.3474,24.401,104800.0
2014-04-03 11:30:00,31.89,31.91,31.85,31.91,189800.0,24.401,24.4163,24.3704,24.4163,189800.0
2014-04-03 12:00:00,31.9,31.98,31.9,31.98,80000.0,24.4086,24.4699,24.4086,24.4699,80000.0
2014-04-03 12:30:00,31.97,32.03,31.95,32.02,91600.0,24.4622,24.5081,24.4469,24.5005,91600.0
2014-04-03 13:00:00,32.02,32.07,32.02,32.07,88800.0,24.5005,24.5387,24.5005,24.5387,88800.0
2014-04-03 13:30:00,32.06,32.09,32.05,32.07,104400.0,24.5311,24.554,24.5234,24.5387,104400.0
2014-04-03 14:00:00,32.06,32.07,32.0,32.0,82600.0,24.5311,24.5387,24.4852,24.4852,82600.0
2014-04-03 14:30:00,32.0,32.04,31.99,32.0,206800.0,24.4852,24.5158,24.4775,24.4852,206800.0
2014-04-03 15:00:00,32.01,32.02,31.99,32.01,237200.0,24.4928,24.5005,24.4775,24.4928,237200.0
2014-04-03 15:30:00,32.01,32.06,32.0,32.0,419400.0,24.4928,24.5311,24.4852,24.4852,419400.0
2014-04-04 09:30:00,32.18,32.18,31.92,32.03,169200.0,24.6229,24.6229,24.424,24.5081,169200.0
2014-04-04 10:00:00,32.05,32.2,32.03,32.2,90800.0,24.5234,24.6382,24.5081,24.6382,90800.0
2014-04-04 10:30:00,32.2,32.24,32.11,32.13,136400.0,24.6382,24.6688,24.5693,24.5846,136400.0
2014-04-04 11:00:00,32.12,32.12,31.93,31.93,139400.0,24.577,24.577,24.4316,24.4316,139400.0
2014-04-04 11:30:00,31.93,31.99,31.82,31.89,84400.0,24.4316,24.4775,24.3474,24.401,84400.0
2014-04-04 12:00:00,31.89,31.89,31.78,31.86,92000.0,24.401,24.401,24.3168,24.378,92000.0
2014-04-04 12:30:00,31.86,31.89,31.75,31.79,69200.0,24.378,24.401,24.2939,24.3245,69200.0
2014-04-04 13:00:00,31.79,31.86,31.75,31.78,103000.0,24.3245,24.378,24.2939,24.3168,103000.0
2014-04-04 13:30:00,31.78,31.8,31.74,31.76,104600.0,24.3168,24.3321,24.2862,24.3015,104600.0
2014-04-04 14:00:00,31.75,31.81,31.73,31.74,95000.0,24.2939,24.3398,24.2786,24.2862,95000.0
2014-04-04 14:30:00,31.74,31.75,31.66,31.72,198000.0,24.2862,24.2939,24.225,24.2709,198000.0
2014-04-04 15:00:00,31.73,31.73,31.64,31.67,202600.0,24.2786,24.2786,24.2097,24.2327,202600.0
2014-04-04 15:30:00,31.67,31.67,31.61,31.65,582400.0,24.2327,24.2327,24.1868,24.2174,582400.0
2014-04-07 09:30:00,31.61,31.64,31.39,31.43,567000.0,24.1868,24.2097,24.0184,24.049,567000.0
2014-04-07 10:00:00,31.42,31.44,31.32,31.36,202200.0,24.0414,24.0567,23.9649,23.9955,202200.0
2014-04-07 10:30:00,31.36,31.4,31.18,31.2,214200.0,23.9955,24.0261,23.8577,23.873,214200.0
2014-04-07 11:00:00,31.2,31.23,31.08,31.09,158800.0,23.873,23.896,23.7812,23.7889,158800.0
2014-04-07 11:30:00,31.08,31.1,30.99,31.0,171600.0,23.7812,23.7965,23.7124,23.72,171600.0
2014-04-07 12:00:00,31.0,31.03,30.97,30.97,120800.0,23.72,23.743,23.697,23.697,120800.0
2014-04-07 12:30:00,30.97,31.03,30.97,31.0,91000.0,23.697,23.743,23.697,23.72,91000.0
2014-04-07 13:00:00,31.0,31.0,30.86,30.93,138000.0,23.72,23.72,23.6129,23.6664,138000.0
2014-04-07 13:30:00,30.92,30.94,30.89,30.91,108400.0,23.6588,23.6741,23.6358,23.6511,108400.0
2014-04-07 14:00:00,30.91,31.04,30.9,31.04,142400.0,23.6511,23.7506,23.6435,23.7506,142400.0
2014-04-07 14:30:00,31.04,31.08,31.0,31.04,169200.0,23.7506,23.7812,23.72,23.7506,169200.0
2014-04-07 15:00:00,31.04,31.04,30.97,30.97,237800.0,23.7506,23.7506,23.697,23.697,237800.0
2014-04-07 15:30:00,30.97,30.98,30.86,30.86,621400.0,23.697,23.7047,23.6129,23.6129,621400.0
2014-04-08 09:30:00,30.75,30.93,30.6,30.88,448200.0,23.5287,23.6664,23.4139,23.6282,448200.0
2014-04-08 10:00:00,30.88,30.91,30.79,30.81,187600.0,23.6282,23.6511,23.5593,23.5746,187600.0
2014-04-08 10:30:00,30.8,30.98,30.8,30.91,275600.0,23.567,23.7047,23.567,23.6511,275600.0
2014-04-08 11:00:00,30.92,31.12,30.91,31.08,219600.0,23.6588,23.8118,23.6511,23.7812,219600.0
2014-04-08 11:30:00,31.08,31.15,30.97,31.15,145800.0,23.7812,23.8348,23.697,23.8348,145800.0
2014-04-08 12:00:00,31.15,31.19,31.1,31.14,145600.0,23.8348,23.8654,23.7965,23.8271,145600.0
2014-04-08 12:30:00,31.14,31.14,31.01,31.08,90800.0,23.8271,23.8271,23.7277,23.7812,90800.0
2014-04-08 13:00:00,31.08,31.26,31.07,31.25,100600.0,23.7812,23.9189,23.7736,23.9113,100600.0
2014-04-08 13:30:00,31.26,31.26,31.18,31.21,204400.0,23.9189,23.9189,23.8577,23.8807,204400.0
2014-04-08 14:00:00,31.22,31.22,31.08,31.1,199600.0,23.8883,23.8883,23.7812,23.7965,199600.0
2014-04-08 14:30:00,31.09,31.13,31.06,31.12,177600.0,23.7889,23.8195,23.7659,23.8118,177600.0
2014-04-08 15:00:00,31.11,31.15,31.06,31.14,171400.0,23.8042,23.8348,23.7659,23.8271,171400.0
2014-04-08 15:30:00,31.13,31.18,31.12,31.17,648600.0,23.8195,23.8577,23.8118,23.8501,648600.0
2014-04-09 09:30:00,31.33,31.34,31.04,31.11,247200.0,23.9725,23.9802,23.7506,23.8042,247200.0
2014-04-09 10:00:00,31.12,31.24,31.12,31.2,159000.0,23.8118,23.9036,23.8118,23.873,159000.0
2014-04-09 10:30:00,31.21,31.25,31.2,31.24,124800.0,23.8807,23.9113,23.873,23.9036,124800.0
2014-04-09 11:00:00,31.24,31.26,31.21,31.25,154000.0,23.9036,23.9189,23.8807,23.9113,154000.0
2014-04-09 11:30:00,31.24,31.25,31.24,31.25,216000.0,23.9036,23.9113,23.9036,23.9113,216000.0
2014-04-09 12:00:00,31.25,31.4,31.24,31.38,246000.0,23.9113,24.0261,23.9036,24.0108,246000.0
2014-04-09 12:30:00,31.38,31.42,31.34,31.38,108200.0,24.0108,24.0414,23.9802,24.0108,108200.0
2014-04-09 13:00:00,31.39,31.41,31.32,31.35,75600.0,24.0184,24.0337,23.9649,23.9878,75600.0
2014-04-09 13:30:00,31.35,31.41,31.3,31.39,170200.0,23.9878,24.0337,23.9496,24.0184,170200.0
2014-04-09 14:00:00,31.39,31.49,31.39,31.47,192400.0,24.0184,24.0949,24.0184,24.0796,192400.0
2014-04-09 14:30:00,31.48,31.54,31.43,31.49,307600.0,24.0873,24.1332,24.049,24.0949,307600.0
2014-04-09 15:00:00,31.49,31.5,31.43,31.43,366400.0,24.0949,24.1026,24.049,24.049,366400.0
2014-04-09 15:30:00,31.43,31.52,31.43,31.5,416400.0,24.049,24.1179,24.049,24.1026,416400.0
2014-04-10 09:30:00,31.52,31.61,31.45,31.53,198400.0,24.1179,24.1868,24.0643,24.1255,198400.0
2014-04-10 10:00:00,31.54,31.68,31.51,31.68,162000.0,24.1332,24.2403,24.1102,24.2403,162000.0
2014-04-10 10:30:00,31.68,31.69,31.53,31.53,374800.0,24.2403,24.248,24.1255,24.1255,374800.0
2014-04-10 11:00:00,31.51,31.52,31.29,31.29,197400.0,24.1102,24.1179,23.9419,23.9419,197400.0
2014-04-10 11:30:00,31.31,31.34,31.26,31.29,108000.0,23.9572,23.9802,23.9189,23.9419,108000.0
2014-04-10 12:00:00,31.28,31.29,31.14,31.18,173200.0,23.9342,23.9419,23.8271,23.8577,173200.0
2014-04-10 12:30:00,31.18,31.24,31.11,31.11,163000.0,23.8577,23.9036,23.8042,23.8042,163000.0
2014-04-10 13:00:00,31.12,31.12,31.0,31.03,180400.0,23.8118,23.8118,23.72,23.743,180400.0
2014-04-10 13:30:00,31.04,31.11,31.0,31.11,219200.0,23.7506,23.8042,23.72,23.8042,219200.0
2014-04-10 14:00:00,31.11,31.21,31.1,31.15,127200.0,23.8042,23.8807,23.7965,23.8348,127200.0
2014-04-10 14:30:00,31.15,31.15,31.05,31.05,261200.0,23.8348,23.8348,23.7583,23.7583,261200.0
2014-04-10 15:00:00,31.05,31.06,30.89,30.93,316000.0,23.7583,23.7659,23.6358,23.6664,316000.0
2014-04-10 15:30:00,30.92,31.02,30.88,30.89,778800.0,23.6588,23.7353,23.6282,23.6358,778800.0
2014-04-11 09:30:00,30.73,30.95,30.61,30.91,836400.0,23.5134,23.6817,23.4216,23.6511,836400.0
2014-04-11 10:00:00,30.91,30.91,30.53,30.71,596400.0,23.6511,23.6511,23.3604,23.4981,596400.0
2014-04-11 10:30:00,30.71,31.07,30.71,31.02,322400.0,23.4981,23.7736,23.4981,23.7353,322400.0
2014-04-11 11:00:00,31.02,31.15,30.95,30.97,226400.0,23.7353,23.8348,23.6817,23.697,226400.0
2014-04-11 11:30:00,30.97,31.04,30.92,30.96,244000.0,23.697,23.7506,23.6588,23.6894,244000.0
2014-04-11 12:00:00,30.96,31.0,30.79,30.82,189400.0,23.6894,23.72,23.5593,23.5823,189400.0
2014-04-11 12:30:00,30.83,30.86,30.75,30.81,131800.0,23.5899,23.6129,23.5287,23.5746,131800.0
2014-04-11 13:00:00,30.81,30.82,30.66,30.68,285400.0,23.5746,23.5823,23.4598,23.4752,285400.0
2014-04-11 13:30:00,30.68,30.72,30.64,30.66,139800.0,23.4752,23.5058,23.4445,23.4598,139800.0
2014-04-11 14:00:00,30.67,30.72,30.6,30.61,137400.0,23.4675,23.5058,23.4139,23.4216,137400.0
2014-04-11 14:30:00,30.6,30.61,30.52,30.57,191400.0,23.4139,23.4216,23.3527,23.391,191400.0
2014-04-11 15:00:00,30.57,30.59,30.5,30.54,606600.0,23.391,23.4063,23.3374,23.368,606600.0
2014-04-11 15:30:00,30.54,30.55,30.4,30.42,1238600.0,23.368,23.3757,23.2609,23.2762,1238600.0
2014-04-14 09:30:00,30.75,30.9,30.59,30.61,671800.0,23.5287,23.6435,23.4063,23.4216,671800.0
2014-04-14 10:00:00,30.61,30.69,30.5,30.55,288400.0,23.4216,23.4828,23.3374,23.3757,288400.0
2014-04-14 10:30:00,30.55,30.71,30.3,30.71,2125000.0,23.3757,23.4981,23.1844,23.4981,2125000.0
2014-04-14 11:00:00,30.71,30.72,30.63,30.66,151800.0,23.4981,23.5058,23.4369,23.4598,151800.0
2014-04-14 11:30:00,30.66,30.71,30.57,30.58,176400.0,23.4598,23.4981,23.391,23.3986,176400.0
2014-04-14 12:00:00,30.58,30.59,30.43,30.47,510200.0,23.3986,23.4063,23.2839,23.3145,510200.0
2014-04-14 12:30:00,30.47,30.6,30.45,30.59,266400.0,23.3145,23.4139,23.2992,23.4063,266400.0
2014-04-14 13:00:00,30.6,30.65,30.54,30.55,175800.0,23.4139,23.4522,23.368,23.3757,175800.0
2014-04-14 13:30:00,30.55,30.63,30.54,30.59,189600.0,23.3757,23.4369,23.368,23.4063,189600.0
2014-04-14 14:00:00,30.59,30.66,30.54,30.55,97000.0,23.4063,23.4598,23.368,23.3757,97000.0
2014-04-14 14:30:00,30.55,30.58,30.49,30.5,182400.0,23.3757,23.3986,23.3298,23.3374,182400.0
2014-04-14 15:00:00,30.5,30.52,30.33,30.4,332000.0,23.3374,23.3527,23.2073,23.2609,332000.0
2014-04-14 15:30:00,30.4,30.61,30.39,30.6,757600.0,23.2609,23.4216,23.2533,23.4139,757600.0
2014-04-15 09:30:00,30.65,30.9,30.62,30.88,296600.0,23.4522,23.6435,23.4292,23.6282,296600.0
2014-04-15 10:00:00,30.87,30.91,30.69,30.69,150000.0,23.6205,23.6511,23.4828,23.4828,150000.0
2014-04-15 10:30:00,30.68,30.78,30.59,30.65,165800.0,23.4752,23.5517,23.4063,23.4522,165800.0
2014-04-15 11:00:00,30.64,30.68,30.56,30.68,116800.0,23.4445,23.4752,23.3833,23.4752,116800.0
2014-04-15 11:30:00,30.68,30.74,30.52,30.6,118400.0,23.4752,23.5211,23.3527,23.4139,118400.0
2014-04-15 12:00:00,30.59,30.59,30.48,30.54,104800.0,23.4063,23.4063,23.3221,23.368,104800.0
2014-04-15 12:30:00,30.54,30.55,30.46,30.46,85800.0,23.368,23.3757,23.3068,23.3068,85800.0
2014-04-15 13:00:00,30.46,30.54,30.43,30.54,101800.0,23.3068,23.368,23.2839,23.368,101800.0
2014-04-15 13:30:00,30.55,30.63,30.52,30.63,121600.0,23.3757,23.4369,23.3527,23.4369,121600.0
2014-04-15 14:00:00,30.65,30.71,30.63,30.66,109000.0,23.4522,23.4981,23.4369,23.4598,109000.0
2014-04-15 14:30:00,30.66,30.77,30.66,30.71,111600.0,23.4598,23.544,23.4598,23.4981,111600.0
2014-04-15 15:00:00,30.71,30.82,30.67,30.76,178800.0,23.4981,23.5823,23.4675,23.5364,178800.0
2014-04-15 15:30:00,30.77,30.82,30.71,30.81,560000.0,23.544,23.5823,23.4981,23.5746,560000.0
2014-04-16 09:30:00,31.07,31.2,31.05,31.11,420400.0,23.7736,23.873,23.7583,23.8042,420400.0
2014-04-16 10:00:00,31.11,31.13,31.02,31.04,154000.0,23.8042,23.8195,23.7353,23.7506,154000.0
2014-04-16 10:30:00,31.03,31.15,31.03,31.06,126600.0,23.743,23.8348,23.743,23.7659,126600.0
2014-04-16 11:00:00,31.05,31.16,31.0,31.15,98600.0,23.7583,23.8424,23.72,23.8348,98600.0
2014-04-16 11:30:00,31.15,31.2,31.11,31.16,134800.0,23.8348,23.873,23.8042,23.8424,134800.0
2014-04-16 12:00:00,31.17,31.28,31.16,31.22,205800.0,23.8501,23.9342,23.8424,23.8883,205800.0
2014-04-16 12:30:00,31.23,31.27,31.2,31.24,120000.0,23.896,23.9266,23.873,23.9036,120000.0
2014-04-16 13:00:00,31.24,31.24,31.14,31.23,172400.0,23.9036,23.9036,23.8271,23.896,172400.0
2014-04-16 13:30:00,31.22,31.23,31.16,31.18,114400.0,23.8883,23.896,23.8424,23.8577,114400.0
2014-04-16 14:00:00,31.18,31.22,31.12,31.15,121000.0,23.8577,23.8883,23.8118,23.8348,121000.0
2014-04-16 14:30:00,31.17,31.27,31.16,31.26,116800.0,23.8501,23.9266,23.8424,23.9189,116800.0
2014-04-16 15:00:00,31.27,31.29,31.22,31.27,182200.0,23.9266,23.9419,23.8883,23.9266,182200.0
2014-04-16 15:30:00,31.28,31.32,31.24,31.31,634800.0,23.9342,23.9649,23.9036,23.9572,634800.0
2014-04-17 09:30:00,31.26,31.48,31.26,31.4,546600.0,23.9189,24.0873,23.9189,24.0261,546600.0
2014-04-17 10:00:00,31.4,31.43,31.3,31.36,93200.0,24.0261,24.049,23.9496,23.9955,93200.0
2014-04-17 10:30:00,31.36,31.55,31.36,31.54,126000.0,23.9955,24.1408,23.9955,24.1332,126000.0
2014-04-17 11:00:00,31.54,31.55,31.45,31.49,156600.0,24.1332,24.1408,24.0643,24.0949,156600.0
2014-04-17 11:30:00,31.5,31.53,31.46,31.48,92600.0,24.1026,24.1255,24.072,24.0873,92600.0
2014-04-17 12:00:00,31.48,31.52,31.45,31.48,84800.0,24.0873,24.1179,24.0643,24.0873,84800.0
2014-04-17 12:30:00,31.48,31.53,31.48,31.52,70400.0,24.0873,24.1255,24.0873,24.1179,70400.0
2014-04-17 13:00:00,31.52,31.54,31.49,31.51,128000.0,24.1179,24.1332,24.0949,24.1102,128000.0
2014-04-17 13:30:00,31.52,31.61,31.5,31.6,120200.0,24.1179,24.1868,24.1026,24.1791,120200.0
2014-04-17 14:00:00,31.6,31.6,31.53,31.57,152200.0,24.1791,24.1791,24.1255,24.1561,152200.0
2014-04-17 14:30:00,31.57,31.57,31.5,31.54,118000.0,24.1561,24.1561,24.1026,24.1332,118000.0
2014-04-17 15:00:00,31.54,31.6,31.53,31.54,191400.0,24.1332,24.1791,24.1255,24.1332,191400.0
2014-04-17 15:30:00,31.54,31.57,31.5,31.53,470000.0,24.1332,24.1561,24.1026,24.1255,470000.0
2014-04-21 09:30:00,31.33,31.48,31.25,31.34,327400.0,23.9725,24.0873,23.9113,23.9802,327400.0
2014-04-21 10:00:00,31.34,31.48,31.33,31.33,234800.0,23.9802,24.0873,23.9725,23.9725,234800.0
2014-04-21 10:30:00,31.34,31.35,31.26,31.3,91000.0,23.9802,23.9878,23.9189,23.9496,91000.0
2014-04-21 11:00:00,31.31,31.33,31.27,31.3,86000.0,23.9572,23.9725,23.9266,23.9496,86000.0
2014-04-21 11:30:00,31.29,31.35,31.29,31.34,45000.0,23.9419,23.9878,23.9419,23.9802,45000.0
2014-04-21 12:00:00,31.35,31.38,31.33,31.35,239600.0,23.9878,24.0108,23.9725,23.9878,239600.0
2014-04-21 12:30:00,31.36,31.39,31.33,31.35,106000.0,23.9955,24.0184,23.9725,23.9878,106000.0
2014-04-21 13:00:00,31.35,31.36,31.32,31.35,59400.0,23.9878,23.9955,23.9649,23.9878,59400.0
2014-04-21 13:30:00,31.35,31.36,31.3,31.36,109400.0,23.9878,23.9955,23.9496,23.9955,109400.0
2014-04-21 14:00:00,31.36,31.39,31.35,31.38,93600.0,23.9955,24.0184,23.9878,24.0108,93600.0
2014-04-21 14:30:00,31.38,31.39,31.32,31.35,75800.0,24.0108,24.0184,23.9649,23.9878,75800.0
2014-04-21 15:00:00,31.36,31.36,31.31,31.32,98400.0,23.9955,23.9955,23.9572,23.9649,98400.0
2014-04-21 15:30:00,31.32,31.36,31.3,31.34,318200.0,23.9649,23.9955,23.9496,23.9802,318200.0
2014-04-22 09:30:00,31.33,31.44,31.16,31.44,414200.0,23.9725,24.0567,23.8424,24.0567,414200.0
2014-04-22 10:00:00,31.44,31.46,31.35,31.43,139400.0,24.0567,24.072,23.9878,24.049,139400.0
2014-04-22 10:30:00,31.44,31.48,31.42,31.45,90000.0,24.0567,24.0873,24.0414,24.0643,90000.0
2014-04-22 11:00:00,31.46,31.53,31.43,31.49,73000.0,24.072,24.1255,24.049,24.0949,73000.0
2014-04-22 11:30:00,31.49,31.51,31.44,31.47,89600.0,24.0949,24.1102,24.0567,24.0796,89600.0
2014-04-22 12:00:00,31.48,31.5,31.46,31.46,161800.0,24.0873,24.1026,24.072,24.072,161800.0
2014-04-22 12:30:00,31.47,31.48,31.43,31.45,181800.0,24.0796,24.0873,24.049,24.0643,181800.0
2014-04-22 13:00:00,31.45,31.45,31.4,31.43,100200.0,24.0643,24.0643,24.0261,24.049,100200.0
2014-04-22 13:30:00,31.43,31.46,31.42,31.42,104000.0,24.049,24.072,24.0414,24.0414,104000.0
2014-04-22 14:00:00,31.42,31.43,31.39,31.42,123000.0,24.0414,24.049,24.0184,24.0414,123000.0
2014-04-22 14:30:00,31.42,31.43,31.4,31.42,139200.0,24.0414,24.049,24.0261,24.0414,139200.0
2014-04-22 15:00:00,31.42,31.43,31.38,31.39,200600.0,24.0414,24.049,24.0108,24.0184,200600.0
2014-04-22 15:30:00,31.38,31.41,31.36,31.39,774200.0,24.0108,24.0337,23.9955,24.0184,774200.0
2014-04-23 09:30:00,31.4,31.45,31.28,31.3,312600.0,24.0261,24.0643,23.9342,23.9496,312600.0
2014-04-23 10:00:00,31.3,31.39,31.24,31.35,164600.0,23.9496,24.0184,23.9036,23.9878,164600.0
2014-04-23 10:30:00,31.34,31.35,31.28,31.32,158200.0,23.9802,23.9878,23.9342,23.9649,158200.0
2014-04-23 11:00:00,31.31,31.33,31.23,31.25,116400.0,23.9572,23.9725,23.896,23.9113,116400.0
2014-04-23 11:30:00,31.25,31.34,31.25,31.31,132400.0,23.9113,23.9802,23.9113,23.9572,132400.0
2014-04-23 12:00:00,31.31,31.31,31.25,31.27,97600.0,23.9572,23.9572,23.9113,23.9266,97600.0
2014-04-23 12:30:00,31.27,31.34,31.27,31.29,102400.0,23.9266,23.9802,23.9266,23.9419,102400.0
2014-04-23 13:00:00,31.3,31.32,31.27,31.32,92800.0,23.9496,23.9649,23.9266,23.9649,92800.0
2014-04-23 13:30:00,31.32,31.33,31.28,31.31,77000.0,23.9649,23.9725,23.9342,23.9572,77000.0
2014-04-23 14:00:00,31.31,31.33,31.29,31.31,160000.0,23.9572,23.9725,23.9419,23.9572,160000.0
2014-04-23 14:30:00,31.31,31.36,31.3,31.35,116800.0,23.9572,23.9955,23.9496,23.9878,116800.0
2014-04-23 15:00:00,31.35,31.36,31.3,31.33,537000.0,23.9878,23.9955,23.9496,23.9725,537000.0
2014-04-23 15:30:00,31.33,31.38,31.32,31.35,427200.0,23.9725,24.0108,23.9649,23.9878,427200.0
2014-04-24 09:30:00,31.46,31.46,31.13,31.14,266600.0,24.072,24.072,23.8195,23.8271,266600.0
2014-04-24 10:00:00,31.13,31.13,30.97,31.1,345600.0,23.8195,23.8195,23.697,23.7965,345600.0
2014-04-24 10:30:00,31.1,31.11,30.93,30.98,267000.0,23.7965,23.8042,23.6664,23.7047,267000.0
2014-04-24 11:00:00,30.98,31.17,30.94,31.11,233000.0,23.7047,23.8501,23.6741,23.8042,233000.0
2014-04-24 11:30:00,31.11,31.14,31.03,31.04,180800.0,23.8042,23.8271,23.743,23.7506,180800.0
2014-04-24 12:00:00,31.04,31.08,31.04,31.04,119200.0,23.7506,23.7812,23.7506,23.7506,119200.0
2014-04-24 12:30:00,31.04,31.11,31.04,31.11,118200.0,23.7506,23.8042,23.7506,23.8042,118200.0
2014-04-24 13:00:00,31.11,31.13,31.03,31.03,560000.0,23.8042,23.8195,23.743,23.743,560000.0
2014-04-24 13:30:00,31.03,31.04,30.95,30.96,183000.0,23.743,23.7506,23.6817,23.6894,183000.0
2014-04-24 14:00:00,30.96,30.99,30.92,30.97,148800.0,23.6894,23.7124,23.6588,23.697,148800.0
2014-04-24 14:30:00,30.98,31.03,30.97,31.03,160000.0,23.7047,23.743,23.697,23.743,160000.0
2014-04-24 15:00:00,31.03,31.05,31.0,31.04,205400.0,23.743,23.7583,23.72,23.7506,205400.0
2014-04-24 15:30:00,31.04,31.11,31.03,31.08,664000.0,23.7506,23.8042,23.743,23.7812,664000.0
2014-04-25 09:30:00,31.0,31.06,30.89,30.89,808400.0,23.72,23.7659,23.6358,23.6358,808400.0
2014-04-25 10:00:00,30.9,31.03,30.88,30.96,170600.0,23.6435,23.743,23.6282,23.6894,170600.0
2014-04-25 10:30:00,30.96,30.98,30.88,30.9,137800.0,23.6894,23.7047,23.6282,23.6435,137800.0
2014-04-25 11:00:00,30.89,30.98,30.86,30.97,99000.0,23.6358,23.7047,23.6129,23.697,99000.0
2014-04-25 11:30:00,30.98,31.07,30.95,31.03,217000.0,23.7047,23.7736,23.6817,23.743,217000.0
2014-04-25 12:00:00,31.04,31.05,30.97,31.01,117600.0,23.7506,23.7583,23.697,23.7277,117600.0
2014-04-25 12:30:00,31.0,31.01,30.94,30.95,74000.0,23.72,23.7277,23.6741,23.6817,74000.0
2014-04-25 13:00:00,30.95,30.95,30.88,30.92,97800.0,23.6817,23.6817,23.6282,23.6588,97800.0
2014-04-25 13:30:00,30.92,30.92,30.86,30.91,81200.0,23.6588,23.6588,23.6129,23.6511,81200.0
2014-04-25 14:00:00,30.9,30.91,30.79,30.8,202600.0,23.6435,23.6511,23.5593,23.567,202600.0
2014-04-25 14:30:00,30.8,30.89,30.78,30.84,189400.0,23.567,23.6358,23.5517,23.5976,189400.0
2014-04-25 15:00:00,30.84,30.97,30.83,30.96,163000.0,23.5976,23.697,23.5899,23.6894,163000.0
2014-04-25 15:30:00,30.96,30.99,30.91,30.93,579800.0,23.6894,23.7124,23.6511,23.6664,579800.0
2014-04-28 09:30:00,31.11,31.18,30.92,30.96,153800.0,23.8042,23.8577,23.6588,23.6894,153800.0
2014-04-28 10:00:00,30.93,31.14,30.93,31.11,316400.0,23.6664,23.8271,23.6664,23.8042,316400.0
2014-04-28 10:30:00,31.11,31.17,31.07,31.08,366000.0,23.8042,23.8501,23.7736,23.7812,366000.0
2014-04-28 11:00:00,31.08,31.13,30.97,30.97,193800.0,23.7812,23.8195,23.697,23.697,193800.0
2014-04-28 11:30:00,30.97,31.04,30.85,30.85,102200.0,23.697,23.7506,23.6052,23.6052,102200.0
2014-04-28 12:00:00,30.85,30.89,30.83,30.86,170400.0,23.6052,23.6358,23.5899,23.6129,170400.0
2014-04-28 12:30:00,30.86,30.87,30.78,30.81,101600.0,23.6129,23.6205,23.5517,23.5746,101600.0
2014-04-28 13:00:00,30.8,30.8,30.61,30.65,204800.0,23.567,23.567,23.4216,23.4522,204800.0
2014-04-28 13:30:00,30.65,30.67,30.59,30.61,288600.0,23.4522,23.4675,23.4063,23.4216,288600.0
2014-04-28 14:00:00,30.61,30.75,30.57,30.74,124600.0,23.4216,23.5287,23.391,23.5211,124600.0
2014-04-28 14:30:00,30.74,30.79,30.68,30.71,129000.0,23.5211,23.5593,23.4752,23.4981,129000.0
2014-04-28 15:00:00,30.71,30.96,30.71,30.93,466200.0,23.4981,23.6894,23.4981,23.6664,466200.0
2014-04-28 15:30:00,30.93,30.96,30.89,30.93,721600.0,23.6664,23.6894,23.6358,23.6664,721600.0
2014-04-29 09:30:00,31.07,31.27,31.06,31.21,278400.0,23.7736,23.9266,23.7659,23.8807,278400.0
2014-04-29 10:00:00,31.21,31.27,31.11,31.14,344000.0,23.8807,23.9266,23.8042,23.8271,344000.0
2014-04-29 10:30:00,31.14,31.24,31.13,31.15,189000.0,23.8271,23.9036,23.8195,23.8348,189000.0
2014-04-29 11:00:00,31.16,31.34,31.11,31.3,280800.0,23.8424,23.9802,23.8042,23.9496,280800.0
2014-04-29 11:30:00,31.29,31.3,31.2,31.23,160200.0,23.9419,23.9496,23.873,23.896,160200.0
2014-04-29 12:00:00,31.23,31.29,31.22,31.29,76800.0,23.896,23.9419,23.8883,23.9419,76800.0
2014-04-29 12:30:00,31.29,31.3,31.23,31.3,155200.0,23.9419,23.9496,23.896,23.9496,155200.0
2014-04-29 13:00:00,31.3,31.4,31.29,31.39,210200.0,23.9496,24.0261,23.9419,24.0184,210200.0
2014-04-29 13:30:00,31.39,31.4,31.34,31.38,179800.0,24.0184,24.0261,23.9802,24.0108,179800.0
2014-04-29 14:00:00,31.38,31.4,31.31,31.38,207800.0,24.0108,24.0261,23.9572,24.0108,207800.0
2014-04-29 14:30:00,31.38,31.4,31.28,31.28,234400.0,24.0108,24.0261,23.9342,23.9342,234400.0
2014-04-29 15:00:00,31.28,31.42,31.27,31.36,416200.0,23.9342,24.0414,23.9266,23.9955,416200.0
2014-04-29 15:30:00,31.36,31.75,31.16,31.68,3825800.0,23.9955,24.2939,23.8424,24.2403,3825800.0
2014-04-30 09:30:00,31.0,31.41,30.93,31.0,570000.0,23.72,24.0337,23.6664,23.72,570000.0
2014-04-30 10:00:00,31.01,31.15,30.99,31.09,270400.0,23.7277,23.8348,23.7124,23.7889,270400.0
2014-04-30 10:30:00,31.09,31.17,31.0,31.09,410600.0,23.7889,23.8501,23.72,23.7889,410600.0
2014-04-30 11:00:00,31.09,31.17,31.06,31.08,207200.0,23.7889,23.8501,23.7659,23.7812,207200.0
2014-04-30 11:30:00,31.08,31.16,31.06,31.13,143000.0,23.7812,23.8424,23.7659,23.8195,143000.0
2014-04-30 12:00:00,31.13,31.21,31.11,31.18,79800.0,23.8195,23.8807,23.8042,23.8577,79800.0
2014-04-30 12:30:00,31.18,31.31,31.18,31.3,104600.0,23.8577,23.9572,23.8577,23.9496,104600.0
2014-04-30 13:00:00,31.31,31.37,31.28,31.33,135800.0,23.9572,24.0031,23.9342,23.9725,135800.0
2014-04-30 13:30:00,31.33,31.41,31.32,31.4,109600.0,23.9725,24.0337,23.9649,24.0261,109600.0
2014-04-30 14:00:00,31.39,31.46,31.26,31.26,347800.0,24.0184,24.072,23.9189,23.9189,347800.0
2014-04-30 14:30:00,31.27,31.39,31.25,31.31,207200.0,23.9266,24.0184,23.9113,23.9572,207200.0
2014-04-30 15:00:00,31.31,31.34,31.16,31.24,400200.0,23.9572,23.9802,23.8424,23.9036,400200.0
2014-04-30 15:30:00,31.24,31.38,31.24,31.36,885800.0,23.9036,24.0108,23.9036,23.9955,885800.0
2014-05-01 09:30:00,31.35,31.49,31.22,31.36,248600.0,23.9878,24.0949,23.8883,23.9955,248600.0
2014-05-01 10:00:00,31.36,31.51,31.32,31.51,253000.0,23.9955,24.1102,23.9649,24.1102,253000.0
2014-05-01 10:30:00,31.51,31.74,31.49,31.72,198000.0,24.1102,24.2862,24.0949,24.2709,198000.0
2014-05-01 11:00:00,31.72,31.72,31.6,31.64,180200.0,24.2709,24.2709,24.1791,24.2097,180200.0
2014-05-01 11:30:00,31.64,31.72,31.63,31.63,147000.0,24.2097,24.2709,24.2021,24.2021,147000.0
2014-05-01 12:00:00,31.63,31.68,31.61,31.68,252600.0,24.2021,24.2403,24.1868,24.2403,252600.0
2014-05-01 12:30:00,31.68,31.72,31.67,31.7,137200.0,24.2403,24.2709,24.2327,24.2556,137200.0
2014-05-01 13:00:00,31.71,31.75,31.68,31.68,218200.0,24.2633,24.2939,24.2403,24.2403,218200.0
2014-05-01 13:30:00,31.67,31.71,31.54,31.58,170400.0,24.2327,24.2633,24.1332,24.1638,170400.0
2014-05-01 14:00:00,31.58,31.6,31.55,31.58,98200.0,24.1638,24.1791,24.1408,24.1638,98200.0
2014-05-01 14:30:00,31.58,31.6,31.49,31.52,149200.0,24.1638,24.1791,24.0949,24.1179,149200.0
2014-05-01 15:00:00,31.52,31.57,31.46,31.5,154200.0,24.1179,24.1561,24.072,24.1026,154200.0
2014-05-01 15:30:00,31.5,31.6,31.49,31.59,477600.0,24.1026,24.1791,24.0949,24.1714,477600.0
2014-05-02 09:30:00,31.59,31.74,31.43,31.72,411400.0,24.1714,24.2862,24.049,24.2709,411400.0
2014-05-02 10:00:00,31.72,31.77,31.64,31.67,276000.0,24.2709,24.3092,24.2097,24.2327,276000.0
2014-05-02 10:30:00,31.67,31.73,31.46,31.48,251800.0,24.2327,24.2786,24.072,24.0873,251800.0
2014-05-02 11:00:00,31.47,31.53,31.36,31.39,137800.0,24.0796,24.1255,23.9955,24.0184,137800.0
2014-05-02 11:30:00,31.39,31.53,31.35,31.52,152200.0,24.0184,24.1255,23.9878,24.1179,152200.0
2014-05-02 12:00:00,31.53,31.63,31.51,31.55,271400.0,24.1255,24.2021,24.1102,24.1408,271400.0
2014-05-02 12:30:00,31.55,31.65,31.54,31.64,68000.0,24.1408,24.2174,24.1332,24.2097,68000.0
2014-05-02 13:00:00,31.64,31.67,31.59,31.6,61000.0,24.2097,24.2327,24.1714,24.1791,61000.0
2014-05-02 13:30:00,31.59,31.63,31.57,31.58,72000.0,24.1714,24.2021,24.1561,24.1638,72000.0
2014-05-02 14:00:00,31.58,31.6,31.5,31.59,154200.0,24.1638,24.1791,24.1026,24.1714,154200.0
2014-05-02 14:30:00,31.59,31.64,31.58,31.58,108200.0,24.1714,24.2097,24.1638,24.1638,108200.0
2014-05-02 15:00:00,31.59,31.66,31.57,31.58,140400.0,24.1714,24.225,24.1561,24.1638,140400.0
2014-05-02 15:30:00,31.58,31.6,31.56,31.58,364000.0,24.1638,24.1791,24.1485,24.1638,364000.0
2014-05-05 09:30:00,31.4,31.43,31.23,31.43,312600.0,24.0261,24.049,23.896,24.049,312600.0
2014-05-05 10:00:00,31.45,31.5,31.41,31.43,126200.0,24.0643,24.1026,24.0337,24.049,126200.0
2014-05-05 10:30:00,31.43,31.5,31.42,31.42,152000.0,24.049,24.1026,24.0414,24.0414,152000.0
2014-05-05 11:00:00,31.42,31.45,31.39,31.43,107400.0,24.0414,24.0643,24.0184,24.049,107400.0
2014-05-05 11:30:00,31.43,31.51,31.39,31.4,80400.0,24.049,24.1102,24.0184,24.0261,80400.0
2014-05-05 12:00:00,31.4,31.45,31.35,31.42,142800.0,24.0261,24.0643,23.9878,24.0414,142800.0
2014-05-05 12:30:00,31.42,31.46,31.38,31.39,71800.0,24.0414,24.072,24.0108,24.0184,71800.0
2014-05-05 13:00:00,31.39,31.4,31.31,31.35,111600.0,24.0184,24.0261,23.9572,23.9878,111600.0
2014-05-05 13:30:00,31.36,31.4,31.3,31.37,147400.0,23.9955,24.0261,23.9496,24.0031,147400.0
2014-05-05 14:00:00,31.37,31.41,31.37,31.39,153400.0,24.0031,24.0337,24.0031,24.0184,153400.0
2014-05-05 14:30:00,31.39,31.43,31.35,31.42,142000.0,24.0184,24.049,23.9878,24.0414,142000.0
2014-05-05 15:00:00,31.41,31.43,31.38,31.38,192400.0,24.0337,24.049,24.0108,24.0108,192400.0
2014-05-05 15:30:00,31.39,31.4,31.31,31.34,580200.0,24.0184,24.0261,23.9572,23.9802,580200.0
2014-05-06 09:30:00,31.14,31.2,31.03,31.11,298400.0,23.8271,23.873,23.743,23.8042,298400.0
2014-05-06 10:00:00,31.12,31.14,31.02,31.11,144000.0,23.8118,23.8271,23.7353,23.8042,144000.0
2014-05-06 10:30:00,31.13,31.2,30.99,31.0,229600.0,23.8195,23.873,23.7124,23.72,229600.0
2014-05-06 11:00:00,30.99,31.11,30.98,31.05,141200.0,23.7124,23.8042,23.7047,23.7583,141200.0
2014-05-06 11:30:00,31.05,31.1,31.03,31.07,84000.0,23.7583,23.7965,23.743,23.7736,84000.0
2014-05-06 12:00:00,31.08,31.1,31.02,31.07,130200.0,23.7812,23.7965,23.7353,23.7736,130200.0
2014-05-06 12:30:00,31.06,31.08,31.02,31.05,74200.0,23.7659,23.7812,23.7353,23.7583,74200.0
2014-05-06 13:00:00,31.04,31.1,31.03,31.07,150200.0,23.7506,23.7965,23.743,23.7736,150200.0
2014-05-06 13:30:00,31.07,31.07,30.99,31.03,127800.0,23.7736,23.7736,23.7124,23.743,127800.0
2014-05-06 14:00:00,31.02,31.06,30.95,31.02,213200.0,23.7353,23.7659,23.6817,23.7353,213200.0
2014-05-06 14:30:00,31.02,31.06,30.99,31.01,164200.0,23.7353,23.7659,23.7124,23.7277,164200.0
2014-05-06 15:00:00,31.0,31.03,30.93,30.98,246800.0,23.72,23.743,23.6664,23.7047,246800.0
2014-05-06 15:30:00,30.98,31.02,30.92,30.93,592200.0,23.7047,23.7353,23.6588,23.6664,592200.0
2014-05-07 09:30:00,31.06,31.22,31.06,31.11,418000.0,23.7659,23.8883,23.7659,23.8042,418000.0
2014-05-07 10:00:00,31.11,31.18,30.97,31.07,143200.0,23.8042,23.8577,23.697,23.7736,143200.0
2014-05-07 10:30:00,31.07,31.18,31.05,31.13,243400.0,23.7736,23.8577,23.7583,23.8195,243400.0
2014-05-07 11:00:00,31.12,31.16,31.03,31.1,97800.0,23.8118,23.8424,23.743,23.7965,97800.0
2014-05-07 11:30:00,31.11,31.28,31.11,31.23,84400.0,23.8042,23.9342,23.8042,23.896,84400.0
2014-05-07 12:00:00,31.23,31.28,31.2,31.25,57800.0,23.896,23.9342,23.873,23.9113,57800.0
2014-05-07 12:30:00,31.24,31.25,31.18,31.2,79200.0,23.9036,23.9113,23.8577,23.873,79200.0
2014-05-07 13:00:00,31.19,31.23,31.16,31.2,209800.0,23.8654,23.896,23.8424,23.873,209800.0
2014-05-07 13:30:00,31.2,31.23,31.09,31.09,225600.0,23.873,23.896,23.7889,23.7889,225600.0
2014-05-07 14:00:00,31.09,31.29,31.07,31.28,175400.0,23.7889,23.9419,23.7736,23.9342,175400.0
2014-05-07 14:30:00,31.28,31.3,31.19,31.23,101200.0,23.9342,23.9496,23.8654,23.896,101200.0
2014-05-07 15:00:00,31.23,31.23,31.13,31.17,255800.0,23.896,23.896,23.8195,23.8501,255800.0
2014-05-07 15:30:00,31.17,31.31,31.17,31.29,496200.0,23.8501,23.9572,23.8501,23.9419,496200.0
2014-05-08 09:30:00,31.27,31.53,31.25,31.51,225400.0,23.9266,24.1255,23.9113,24.1102,225400.0
2014-05-08 10:00:00,31.51,31.53,31.41,31.41,221200.0,24.1102,24.1255,24.0337,24.0337,221200.0
2014-05-08 10:30:00,31.42,31.43,31.35,31.38,143000.0,24.0414,24.049,23.9878,24.0108,143000.0
2014-05-08 11:00:00,31.39,31.52,31.38,31.5,141200.0,24.0184,24.1179,24.0108,24.1026,141200.0
2014-05-08 11:30:00,31.5,31.52,31.5,31.5,193800.0,24.1026,24.1179,24.1026,24.1026,193800.0
2014-05-08 12:00:00,31.5,31.62,31.49,31.61,145600.0,24.1026,24.1944,24.0949,24.1868,145600.0
2014-05-08 12:30:00,31.6,31.63,31.59,31.6,85000.0,24.1791,24.2021,24.1714,24.1791,85000.0
2014-05-08 13:00:00,31.6,31.6,31.5,31.56,104800.0,24.1791,24.1791,24.1026,24.1485,104800.0
2014-05-08 13:30:00,31.56,31.56,31.49,31.54,116000.0,24.1485,24.1485,24.0949,24.1332,116000.0
2014-05-08 14:00:00,31.54,31.55,31.46,31.53,120200.0,24.1332,24.1408,24.072,24.1255,120200.0
2014-05-08 14:30:00,31.53,31.56,31.46,31.47,134000.0,24.1255,24.1485,24.072,24.0796,134000.0
2014-05-08 15:00:00,31.47,31.52,31.41,31.49,187000.0,24.0796,24.1179,24.0337,24.0949,187000.0
2014-05-08 15:30:00,31.5,31.53,31.46,31.52,489800.0,24.1026,24.1255,24.072,24.1179,489800.0
2014-05-09 09:30:00,31.49,31.5,31.28,31.28,253800.0,24.0949,24.1026,23.9342,23.9342,253800.0
2014-05-09 10:00:00,31.28,31.45,31.24,31.4,111400.0,23.9342,24.0643,23.9036,24.0261,111400.0
2014-05-09 10:30:00,31.39,31.43,31.3,31.32,76400.0,24.0184,24.049,23.9496,23.9649,76400.0
2014-05-09 11:00:00,31.31,31.38,31.3,31.38,69400.0,23.9572,24.0108,23.9496,24.0108,69400.0
2014-05-09 11:30:00,31.38,31.46,31.36,31.46,56800.0,24.0108,24.072,23.9955,24.072,56800.0
2014-05-09 12:00:00,31.46,31.48,31.42,31.47,77800.0,24.072,24.0873,24.0414,24.0796,77800.0
2014-05-09 12:30:00,31.46,31.58,31.46,31.57,97800.0,24.072,24.1638,24.072,24.1561,97800.0
2014-05-09 13:00:00,31.57,31.59,31.49,31.49,76200.0,24.1561,24.1714,24.0949,24.0949,76200.0
2014-05-09 13:30:00,31.49,31.51,31.46,31.46,83600.0,24.0949,24.1102,24.072,24.072,83600.0
2014-05-09 14:00:00,31.46,31.48,31.4,31.41,90000.0,24.072,24.0873,24.0261,24.0337,90000.0
2014-05-09 14:30:00,31.41,31.51,31.41,31.5,150400.0,24.0337,24.1102,24.0337,24.1026,150400.0
2014-05-09 15:00:00,31.5,31.53,31.43,31.46,107800.0,24.1026,24.1255,24.049,24.072,107800.0
2014-05-09 15:30:00,31.45,31.5,31.44,31.5,329200.0,24.0643,24.1026,24.0567,24.1026,329200.0
2014-05-12 09:30:00,31.58,31.6,31.46,31.59,269000.0,24.1638,24.1791,24.072,24.1714,269000.0
2014-05-12 10:00:00,31.6,31.6,31.52,31.54,355600.0,24.1791,24.1791,24.1179,24.1332,355600.0
2014-05-12 10:30:00,31.54,31.6,31.5,31.51,130800.0,24.1332,24.1791,24.1026,24.1102,130800.0
2014-05-12 11:00:00,31.52,31.57,31.5,31.56,122800.0,24.1179,24.1561,24.1026,24.1485,122800.0
2014-05-12 11:30:00,31.57,31.61,31.57,31.61,103000.0,24.1561,24.1868,24.1561,24.1868,103000.0
2014-05-12 12:00:00,31.61,31.63,31.6,31.61,92400.0,24.1868,24.2021,24.1791,24.1868,92400.0
2014-05-12 12:30:00,31.61,31.61,31.54,31.54,44200.0,24.1868,24.1868,24.1332,24.1332,44200.0
2014-05-12 13:00:00,31.54,31.61,31.53,31.61,61400.0,24.1332,24.1868,24.1255,24.1868,61400.0
2014-05-12 13:30:00,31.61,31.62,31.59,31.6,118200.0,24.1868,24.1944,24.1714,24.1791,118200.0
2014-05-12 14:00:00,31.6,31.61,31.55,31.56,131200.0,24.1791,24.1868,24.1408,24.1485,131200.0
2014-05-12 14:30:00,31.57,31.6,31.56,31.6,102600.0,24.1561,24.1791,24.1485,24.1791,102600.0
2014-05-12 15:00:00,31.6,31.67,31.59,31.65,141200.0,24.1791,24.2327,24.1714,24.2174,141200.0
2014-05-12 15:30:00,31.65,31.7,31.62,31.67,509200.0,24.2174,24.2556,24.1944,24.2327,509200.0
2014-05-13 09:30:00,31.73,31.75,31.63,31.68,302400.0,24.2786,24.2939,24.2021,24.2403,302400.0
2014-05-13 10:00:00,31.68,31.78,31.67,31.78,164400.0,24.2403,24.3168,24.2327,24.3168,164400.0
2014-05-13 10:30:00,31.78,31.87,31.77,31.79,144800.0,24.3168,24.3857,24.3092,24.3245,144800.0
2014-05-13 11:00:00,31.78,31.81,31.75,31.78,111200.0,24.3168,24.3398,24.2939,24.3168,111200.0
2014-05-13 11:30:00,31.79,31.79,31.73,31.75,131400.0,24.3245,24.3245,24.2786,24.2939,131400.0
2014-05-13 12:00:00,31.75,31.83,31.73,31.81,96400.0,24.2939,24.3551,24.2786,24.3398,96400.0
2014-05-13 12:30:00,31.81,31.83,31.76,31.82,105000.0,24.3398,24.3551,24.3015,24.3474,105000.0
2014-05-13 13:00:00,31.82,31.86,31.78,31.84,233200.0,24.3474,24.378,24.3168,24.3627,233200.0
2014-05-13 13:30:00,31.85,31.86,31.79,31.86,144800.0,24.3704,24.378,24.3245,24.378,144800.0
2014-05-13 14:00:00,31.86,31.92,31.85,31.91,165400.0,24.378,24.424,24.3704,24.4163,165400.0
2014-05-13 14:30:00,31.91,31.96,31.91,31.92,172000.0,24.4163,24.4546,24.4163,24.424,172000.0
2014-05-13 15:00:00,31.92,31.94,31.85,31.88,266600.0,24.424,24.4393,24.3704,24.3933,266600.0
2014-05-13 15:30:00,31.88,31.91,31.86,31.86,523800.0,24.3933,24.4163,24.378,24.378,523800.0
2014-05-14 09:30:00,31.77,31.8,31.57,31.63,271000.0,24.3092,24.3321,24.1561,24.2021,271000.0
2014-05-14 10:00:00,31.64,31.66,31.5,31.54,146400.0,24.2097,24.225,24.1026,24.1332,146400.0
2014-05-14 10:30:00,31.55,31.59,31.5,31.53,192000.0,24.1408,24.1714,24.1026,24.1255,192000.0
2014-05-14 11:00:00,31.53,31.54,31.48,31.5,101400.0,24.1255,24.1332,24.0873,24.1026,101400.0
2014-05-14 11:30:00,31.51,31.57,31.5,31.56,144000.0,24.1102,24.1561,24.1026,24.1485,144000.0
2014-05-14 12:00:00,31.56,31.61,31.53,31.53,183400.0,24.1485,24.1868,24.1255,24.1255,183400.0
2014-05-14 12:30:00,31.53,31.53,31.49,31.49,157000.0,24.1255,24.1255,24.0949,24.0949,157000.0
2014-05-14 13:00:00,31.5,31.52,31.48,31.5,87000.0,24.1026,24.1179,24.0873,24.1026,87000.0
2014-05-14 13:30:00,31.5,31.5,31.46,31.48,96600.0,24.1026,24.1026,24.072,24.0873,96600.0
2014-05-14 14:00:00,31.48,31.5,31.47,31.48,156000.0,24.0873,24.1026,24.0796,24.0873,156000.0
2014-05-14 14:30:00,31.48,31.52,31.45,31.46,384200.0,24.0873,24.1179,24.0643,24.072,384200.0
2014-05-14 15:00:00,31.46,31.48,31.42,31.47,740600.0,24.072,24.0873,24.0414,24.0796,740600.0
2014-05-14 15:30:00,31.46,31.47,31.41,31.46,856400.0,24.072,24.0796,24.0337,24.072,856400.0
2014-05-15 09:30:00,31.26,31.31,30.93,30.98,311400.0,23.9189,23.9572,23.6664,23.7047,311400.0
2014-05-15 10:00:00,30.96,30.97,30.81,30.82,216800.0,23.6894,23.697,23.5746,23.5823,216800.0
2014-05-15 10:30:00,30.82,30.85,30.71,30.77,212400.0,23.5823,23.6052,23.4981,23.544,212400.0
2014-05-15 11:00:00,30.77,30.83,30.64,30.66,161600.0,23.544,23.5899,23.4445,23.4598,161600.0
2014-05-15 11:30:00,30.65,30.73,30.63,30.65,123200.0,23.4522,23.5134,23.4369,23.4522,123200.0
2014-05-15 12:00:00,30.65,30.74,30.65,30.73,110800.0,23.4522,23.5211,23.4522,23.5134,110800.0
2014-05-15 12:30:00,30.74,30.85,30.72,30.84,98600.0,23.5211,23.6052,23.5058,23.5976,98600.0
2014-05-15 13:00:00,30.83,30.85,30.73,30.75,132200.0,23.5899,23.6052,23.5134,23.5287,132200.0
2014-05-15 13:30:00,30.75,30.78,30.68,30.77,180400.0,23.5287,23.5517,23.4752,23.544,180400.0
2014-05-15 14:00:00,30.77,30.86,30.74,30.78,223800.0,23.544,23.6129,23.5211,23.5517,223800.0
2014-05-15 14:30:00,30.81,30.93,30.8,30.92,297000.0,23.5746,23.6664,23.567,23.6588,297000.0
2014-05-15 15:00:00,30.92,30.95,30.88,30.9,445400.0,23.6588,23.6817,23.6282,23.6435,445400.0
2014-05-15 15:30:00,30.9,31.0,30.9,30.94,934000.0,23.6435,23.72,23.6435,23.6741,934000.0
2014-05-16 09:30:00,30.93,30.93,30.57,30.66,560400.0,23.6664,23.6664,23.391,23.4598,560400.0
2014-05-16 10:00:00,30.65,30.67,30.55,30.6,151400.0,23.4522,23.4675,23.3757,23.4139,151400.0
2014-05-16 10:30:00,30.61,30.67,30.59,30.61,119600.0,23.4216,23.4675,23.4063,23.4216,119600.0
2014-05-16 11:00:00,30.61,30.7,30.58,30.68,155800.0,23.4216,23.4905,23.3986,23.4752,155800.0
2014-05-16 11:30:00,30.68,30.71,30.65,30.7,165000.0,23.4752,23.4981,23.4522,23.4905,165000.0
2014-05-16 12:00:00,30.69,30.72,30.61,30.63,87000.0,23.4828,23.5058,23.4216,23.4369,87000.0
2014-05-16 12:30:00,30.64,30.66,30.61,30.63,65600.0,23.4445,23.4598,23.4216,23.4369,65600.0
2014-05-16 13:00:00,30.63,30.63,30.59,30.6,95800.0,23.4369,23.4369,23.4063,23.4139,95800.0
2014-05-16 13:30:00,30.6,30.63,30.55,30.56,170400.0,23.4139,23.4369,23.3757,23.3833,170400.0
2014-05-16 14:00:00,30.56,30.57,30.5,30.51,216600.0,23.3833,23.391,23.3374,23.3451,216600.0
2014-05-16 14:30:00,30.51,30.58,30.49,30.58,131000.0,23.3451,23.3986,23.3298,23.3986,131000.0
2014-05-16 15:00:00,30.59,30.63,30.58,30.61,165600.0,23.4063,23.4369,23.3986,23.4216,165600.0
2014-05-16 15:30:00,30.61,30.75,30.58,30.73,1460800.0,23.4216,23.5287,23.3986,23.5134,1460800.0
2014-05-19 09:30:00,30.46,30.75,30.46,30.75,305400.0,23.4456,23.6688,23.4456,23.6688,305400.0
2014-05-19 10:00:00,30.74,30.85,30.68,30.85,209400.0,23.6611,23.7458,23.6149,23.7458,209400.0
2014-05-19 10:30:00,30.85,30.89,30.82,30.86,225000.0,23.7458,23.7765,23.7227,23.7535,225000.0
2014-05-19 11:00:00,30.86,30.97,30.85,30.92,208400.0,23.7535,23.8381,23.7458,23.7996,208400.0
2014-05-19 11:30:00,30.92,31.0,30.89,30.99,147200.0,23.7996,23.8612,23.7765,23.8535,147200.0
2014-05-19 12:00:00,30.99,31.09,30.96,31.0,161400.0,23.8535,23.9305,23.8304,23.8612,161400.0
2014-05-19 12:30:00,31.0,31.09,31.0,31.05,205000.0,23.8612,23.9305,23.8612,23.8997,205000.0
2014-05-19 13:00:00,31.05,31.05,31.0,31.0,111000.0,23.8997,23.8997,23.8612,23.8612,111000.0
2014-05-19 13:30:00,31.0,31.1,31.0,31.09,163400.0,23.8612,23.9382,23.8612,23.9305,163400.0
2014-05-19 14:00:00,31.08,31.15,31.02,31.11,156600.0,23.9228,23.9767,23.8766,23.9459,156600.0
2014-05-19 14:30:00,31.11,31.15,31.06,31.09,143800.0,23.9459,23.9767,23.9074,23.9305,143800.0
2014-05-19 15:00:00,31.1,31.12,31.05,31.1,182200.0,23.9382,23.9536,23.8997,23.9382,182200.0
2014-05-19 15:30:00,31.11,31.15,31.08,31.08,564800.0,23.9459,23.9767,23.9228,23.9228,564800.0
2014-05-20 09:30:00,31.05,31.07,30.73,30.75,255400.0,23.8997,23.9151,23.6534,23.6688,255400.0
2014-05-20 10:00:00,30.74,30.81,30.72,30.73,149200.0,23.6611,23.715,23.6457,23.6534,149200.0
2014-05-20 10:30:00,30.73,30.85,30.73,30.81,262600.0,23.6534,23.7458,23.6534,23.715,262600.0
2014-05-20 11:00:00,30.81,30.91,30.81,30.84,120400.0,23.715,23.7919,23.715,23.7381,120400.0
2014-05-20 11:30:00,30.84,30.88,30.75,30.76,107400.0,23.7381,23.7688,23.6688,23.6765,107400.0
2014-05-20 12:00:00,30.76,30.77,30.63,30.66,286400.0,23.6765,23.6842,23.5764,23.5995,286400.0
2014-05-20 12:30:00,30.66,30.66,30.63,30.65,229200.0,23.5995,23.5995,23.5764,23.5918,229200.0
2014-05-20 13:00:00,30.65,30.68,30.59,30.62,139200.0,23.5918,23.6149,23.5456,23.5687,139200.0
2014-05-20 13:30:00,30.62,30.64,30.54,30.54,95000.0,23.5687,23.5841,23.5071,23.5071,95000.0
2014-05-20 14:00:00,30.54,30.66,30.54,30.61,132600.0,23.5071,23.5995,23.5071,23.561,132600.0
2014-05-20 14:30:00,30.62,30.66,30.61,30.65,141800.0,23.5687,23.5995,23.561,23.5918,141800.0
2014-05-20 15:00:00,30.65,30.75,30.65,30.73,125200.0,23.5918,23.6688,23.5918,23.6534,125200.0
2014-05-20 15:30:00,30.73,30.83,30.73,30.8,529400.0,23.6534,23.7304,23.6534,23.7073,529400.0
2014-05-21 09:30:00,30.97,31.09,30.85,31.05,284400.0,23.8381,23.9305,23.7458,23.8997,284400.0
2014-05-21 10:00:00,31.06,31.11,31.03,31.09,166800.0,23.9074,23.9459,23.8843,23.9305,166800.0
2014-05-21 10:30:00,31.09,31.09,31.01,31.03,102800.0,23.9305,23.9305,23.8689,23.8843,102800.0
2014-05-21 11:00:00,31.02,31.07,30.98,30.99,98200.0,23.8766,23.9151,23.8458,23.8535,98200.0
2014-05-21 11:30:00,31.0,31.02,30.93,30.96,77800.0,23.8612,23.8766,23.8073,23.8304,77800.0
2014-05-21 12:00:00,30.97,31.0,30.92,31.0,67600.0,23.8381,23.8612,23.7996,23.8612,67600.0
2014-05-21 12:30:00,31.0,31.04,30.99,31.03,58000.0,23.8612,23.892,23.8535,23.8843,58000.0
2014-05-21 13:00:00,31.04,31.06,31.03,31.04,63800.0,23.892,23.9074,23.8843,23.892,63800.0
2014-05-21 13:30:00,31.05,31.11,31.04,31.07,100800.0,23.8997,23.9459,23.892,23.9151,100800.0
2014-05-21 14:00:00,31.07,31.12,30.99,31.04,106200.0,23.9151,23.9536,23.8535,23.892,106200.0
2014-05-21 14:30:00,31.06,31.11,31.04,31.07,91400.0,23.9074,23.9459,23.892,23.9151,91400.0
2014-05-21 15:00:00,31.07,31.11,31.05,31.08,127200.0,23.9151,23.9459,23.8997,23.9228,127200.0
2014-05-21 15:30:00,31.08,31.09,31.06,31.08,450600.0,23.9228,23.9305,23.9074,23.9228,450600.0
2014-05-22 09:30:00,31.03,31.03,30.63,30.66,577800.0,23.8843,23.8843,23.5764,23.5995,577800.0
2014-05-22 10:00:00,30.66,30.83,30.62,30.65,519400.0,23.5995,23.7304,23.5687,23.5918,519400.0
2014-05-22 10:30:00,30.65,30.86,30.65,30.85,183800.0,23.5918,23.7535,23.5918,23.7458,183800.0
2014-05-22 11:00:00,30.85,30.91,30.84,30.89,114600.0,23.7458,23.7919,23.7381,23.7765,114600.0
2014-05-22 11:30:00,30.88,30.93,30.88,30.89,106800.0,23.7688,23.8073,23.7688,23.7765,106800.0
2014-05-22 12:00:00,30.89,30.9,30.77,30.8,261800.0,23.7765,23.7842,23.6842,23.7073,261800.0
2014-05-22 12:30:00,30.8,30.87,30.77,30.78,87800.0,23.7073,23.7612,23.6842,23.6919,87800.0
2014-05-22 13:00:00,30.79,30.86,30.79,30.86,113000.0,23.6996,23.7535,23.6996,23.7535,113000.0
2014-05-22 13:30:00,30.86,30.94,30.85,30.89,91800.0,23.7535,23.815,23.7458,23.7765,91800.0
2014-05-22 14:00:00,30.9,30.91,30.88,30.91,95600.0,23.7842,23.7919,23.7688,23.7919,95600.0
2014-05-22 14:30:00,30.91,30.97,30.9,30.95,100400.0,23.7919,23.8381,23.7842,23.8227,100400.0
2014-05-22 15:00:00,30.96,30.96,30.9,30.92,133000.0,23.8304,23.8304,23.7842,23.7996,133000.0
2014-05-22 15:30:00,30.91,30.97,30.91,30.93,518600.0,23.7919,23.8381,23.7919,23.8073,518600.0
2014-05-23 09:30:00,30.6,30.79,30.59,30.74,411200.0,23.5533,23.6996,23.5456,23.6611,411200.0
2014-05-23 10:00:00,30.75,30.81,30.69,30.79,197200.0,23.6688,23.715,23.6226,23.6996,197200.0
2014-05-23 10:30:00,30.79,30.84,30.75,30.77,149000.0,23.6996,23.7381,23.6688,23.6842,149000.0
2014-05-23 11:00:00,30.77,30.77,30.64,30.64,185400.0,23.6842,23.6842,23.5841,23.5841,185400.0
2014-05-23 11:30:00,30.64,30.66,30.57,30.59,241400.0,23.5841,23.5995,23.5302,23.5456,241400.0
2014-05-23 12:00:00,30.59,30.62,30.57,30.62,214400.0,23.5456,23.5687,23.5302,23.5687,214400.0
2014-05-23 12:30:00,30.63,30.66,30.59,30.61,91800.0,23.5764,23.5995,23.5456,23.561,91800.0
2014-05-23 13:00:00,30.61,30.61,30.54,30.56,119200.0,23.561,23.561,23.5071,23.5225,119200.0
2014-05-23 13:30:00,30.55,30.59,30.52,30.58,190200.0,23.5148,23.5456,23.4918,23.5379,190200.0
2014-05-23 14:00:00,30.58,30.59,30.56,30.56,165400.0,23.5379,23.5456,23.5225,23.5225,165400.0
2014-05-23 14:30:00,30.56,30.6,30.54,30.59,158000.0,23.5225,23.5533,23.5071,23.5456,158000.0
2014-05-23 15:00:00,30.59,30.65,30.58,30.65,167200.0,23.5456,23.5918,23.5379,23.5918,167200.0
2014-05-23 15:30:00,30.64,30.67,30.62,30.65,431600.0,23.5841,23.6072,23.5687,23.5918,431600.0
2014-05-27 09:30:00,30.62,30.9,30.58,30.86,322400.0,23.5687,23.7842,23.5379,23.7535,322400.0
2014-05-27 10:00:00,30.86,30.94,30.83,30.86,215000.0,23.7535,23.815,23.7304,23.7535,215000.0
2014-05-27 10:30:00,30.87,30.87,30.79,30.79,211600.0,23.7612,23.7612,23.6996,23.6996,211600.0
2014-05-27 11:00:00,30.79,30.81,30.71,30.71,164000.0,23.6996,23.715,23.638,23.638,164000.0
2014-05-27 11:30:00,30.71,30.77,30.68,30.74,196400.0,23.638,23.6842,23.6149,23.6611,196400.0
2014-05-27 12:00:00,30.75,30.76,30.61,30.63,123400.0,23.6688,23.6765,23.561,23.5764,123400.0
2014-05-27 12:30:00,30.63,30.65,30.58,30.58,203400.0,23.5764,23.5918,23.5379,23.5379,203400.0
2014-05-27 13:00:00,30.58,30.58,30.55,30.56,167800.0,23.5379,23.5379,23.5148,23.5225,167800.0
2014-05-27 13:30:00,30.56,30.59,30.52,30.53,216400.0,23.5225,23.5456,23.4918,23.4994,216400.0
2014-05-27 14:00:00,30.53,30.55,30.5,30.54,220600.0,23.4994,23.5148,23.4764,23.5071,220600.0
2014-05-27 14:30:00,30.55,30.55,30.51,30.52,180800.0,23.5148,23.5148,23.4841,23.4918,180800.0
2014-05-27 15:00:00,30.52,30.61,30.52,30.6,280200.0,23.4918,23.561,23.4918,23.5533,280200.0
2014-05-27 15:30:00,30.59,30.68,30.58,30.67,737200.0,23.5456,23.6149,23.5379,23.6072,737200.0
2014-05-28 09:30:00,30.68,30.75,30.51,30.63,273200.0,23.6149,23.6688,23.4841,23.5764,273200.0
2014-05-28 10:00:00,30.63,30.66,30.56,30.63,194800.0,23.5764,23.5995,23.5225,23.5764,194800.0
2014-05-28 10:30:00,30.63,30.68,30.61,30.67,235400.0,23.5764,23.6149,23.561,23.6072,235400.0
2014-05-28 11:00:00,30.67,30.7,30.64,30.66,126800.0,23.6072,23.6303,23.5841,23.5995,126800.0
2014-05-28 11:30:00,30.66,30.76,30.66,30.71,141000.0,23.5995,23.6765,23.5995,23.638,141000.0
2014-05-28 12:00:00,30.7,30.73,30.65,30.65,83400.0,23.6303,23.6534,23.5918,23.5918,83400.0
2014-05-28 12:30:00,30.65,30.67,30.63,30.63,72800.0,23.5918,23.6072,23.5764,23.5764,72800.0
2014-05-28 13:00:00,30.64,30.64,30.55,30.57,207200.0,23.5841,23.5841,23.5148,23.5302,207200.0
2014-05-28 13:30:00,30.56,30.59,30.54,30.54,189400.0,23.5225,23.5456,23.5071,23.5071,189400.0
2014-05-28 14:00:00,30.55,30.59,30.53,30.56,277000.0,23.5148,23.5456,23.4994,23.5225,277000.0
2014-05-28 14:30:00,30.55,30.57,30.52,30.53,281600.0,23.5148,23.5302,23.4918,23.4994,281600.0
2014-05-28 15:00:00,30.53,30.55,30.5,30.5,283200.0,23.4994,23.5148,23.4764,23.4764,283200.0
2014-05-28 15:30:00,30.5,30.52,30.43,30.47,709400.0,23.4764,23.4918,23.4225,23.4533,709400.0
2014-05-29 09:30:00,30.53,30.63,30.49,30.56,481800.0,23.4994,23.5764,23.4687,23.5225,481800.0
2014-05-29 10:00:00,30.55,30.59,30.47,30.5,286800.0,23.5148,23.5456,23.4533,23.4764,286800.0
2014-05-29 10:30:00,30.5,30.58,30.48,30.55,194600.0,23.4764,23.5379,23.461,23.5148,194600.0
2014-05-29 11:00:00,30.55,30.57,30.53,30.55,89800.0,23.5148,23.5302,23.4994,23.5148,89800.0
2014-05-29 11:30:00,30.55,30.6,30.55,30.58,148200.0,23.5148,23.5533,23.5148,23.5379,148200.0
2014-05-29 12:00:00,30.58,30.63,30.58,30.6,105600.0,23.5379,23.5764,23.5379,23.5533,105600.0
2014-05-29 12:30:00,30.6,30.61,30.6,30.61,110800.0,23.5533,23.561,23.5533,23.561,110800.0
2014-05-29 13:00:00,30.61,30.63,30.6,30.6,201000.0,23.561,23.5764,23.5533,23.5533,201000.0
2014-05-29 13:30:00,30.61,30.63,30.6,30.63,149400.0,23.561,23.5764,23.5533,23.5764,149400.0
2014-05-29 14:00:00,30.63,30.65,30.61,30.63,159000.0,23.5764,23.5918,23.561,23.5764,159000.0
2014-05-29 14:30:00,30.63,30.7,30.62,30.68,226200.0,23.5764,23.6303,23.5687,23.6149,226200.0
2014-05-29 15:00:00,30.68,30.78,30.68,30.78,280600.0,23.6149,23.6919,23.6149,23.6919,280600.0
2014-05-29 15:30:00,30.78,30.8,30.72,30.73,936800.0,23.6919,23.7073,23.6457,23.6534,936800.0
2014-05-30 09:30:00,30.72,30.75,30.58,30.64,304600.0,23.6457,23.6688,23.5379,23.5841,304600.0
2014-05-30 10:00:00,30.64,30.7,30.63,30.66,219600.0,23.5841,23.6303,23.5764,23.5995,219600.0
2014-05-30 10:30:00,30.66,30.66,30.58,30.6,183400.0,23.5995,23.5995,23.5379,23.5533,183400.0
2014-05-30 11:00:00,30.6,30.65,30.59,30.62,182600.0,23.5533,23.5918,23.5456,23.5687,182600.0
2014-05-30 11:30:00,30.63,30.68,30.63,30.66,79000.0,23.5764,23.6149,23.5764,23.5995,79000.0
2014-05-30 12:00:00,30.65,30.68,30.62,30.64,103400.0,23.5918,23.6149,23.5687,23.5841,103400.0
2014-05-30 12:30:00,30.63,30.63,30.55,30.58,115800.0,23.5764,23.5764,23.5148,23.5379,115800.0
2014-05-30 13:00:00,30.58,30.61,30.57,30.59,80000.0,23.5379,23.561,23.5302,23.5456,80000.0
2014-05-30 13:30:00,30.59,30.6,30.57,30.6,83400.0,23.5456,23.5533,23.5302,23.5533,83400.0
2014-05-30 14:00:00,30.6,30.64,30.58,30.61,295400.0,23.5533,23.5841,23.5379,23.561,295400.0
2014-05-30 14:30:00,30.61,30.61,30.56,30.56,125200.0,23.561,23.561,23.5225,23.5225,125200.0
2014-05-30 15:00:00,30.56,30.59,30.54,30.57,172800.0,23.5225,23.5456,23.5071,23.5302,172800.0
2014-05-30 15:30:00,30.57,30.64,30.57,30.61,561800.0,23.5302,23.5841,23.5302,23.561,561800.0
2014-06-02 09:30:00,30.75,30.94,30.6,30.7,238600.0,23.6688,23.815,23.5533,23.6303,238600.0
2014-06-02 10:00:00,30.68,30.74,30.61,30.72,122000.0,23.6149,23.6611,23.561,23.6457,122000.0
2014-06-02 10:30:00,30.72,30.75,30.66,30.7,73600.0,23.6457,23.6688,23.5995,23.6303,73600.0
2014-06-02 11:00:00,30.71,30.85,30.68,30.83,214200.0,23.638,23.7458,23.6149,23.7304,214200.0
2014-06-02 11:30:00,30.83,30.84,30.78,30.81,74400.0,23.7304,23.7381,23.6919,23.715,74400.0
2014-06-02 12:00:00,30.81,30.84,30.78,30.82,92200.0,23.715,23.7381,23.6919,23.7227,92200.0
2014-06-02 12:30:00,30.82,30.84,30.77,30.79,87200.0,23.7227,23.7381,23.6842,23.6996,87200.0
2014-06-02 13:00:00,30.79,30.82,30.76,30.82,58800.0,23.6996,23.7227,23.6765,23.7227,58800.0
2014-06-02 13:30:00,30.82,30.85,30.8,30.84,57800.0,23.7227,23.7458,23.7073,23.7381,57800.0
2014-06-02 14:00:00,30.84,30.86,30.8,30.85,87800.0,23.7381,23.7535,23.7073,23.7458,87800.0
2014-06-02 14:30:00,30.85,30.85,30.8,30.8,122200.0,23.7458,23.7458,23.7073,23.7073,122200.0
2014-06-02 15:00:00,30.8,30.81,30.76,30.79,125200.0,23.7073,23.715,23.6765,23.6996,125200.0
2014-06-02 15:30:00,30.79,30.79,30.73,30.74,598000.0,23.6996,23.6996,23.6534,23.6611,598000.0
2014-06-03 09:30:00,30.74,30.84,30.68,30.8,284400.0,23.6611,23.7381,23.6149,23.7073,284400.0
2014-06-03 10:00:00,30.8,30.83,30.75,30.78,284600.0,23.7073,23.7304,23.6688,23.6919,284600.0
2014-06-03 10:30:00,30.78,30.82,30.73,30.75,286600.0,23.6919,23.7227,23.6534,23.6688,286600.0
2014-06-03 11:00:00,30.75,30.75,30.71,30.73,193400.0,23.6688,23.6688,23.638,23.6534,193400.0
2014-06-03 11:30:00,30.72,30.75,30.65,30.66,145000.0,23.6457,23.6688,23.5918,23.5995,145000.0
2014-06-03 12:00:00,30.66,30.74,30.62,30.74,265600.0,23.5995,23.6611,23.5687,23.6611,265600.0
2014-06-03 12:30:00,30.74,30.75,30.71,30.75,106400.0,23.6611,23.6688,23.638,23.6688,106400.0
2014-06-03 13:00:00,30.75,30.75,30.7,30.73,108200.0,23.6688,23.6688,23.6303,23.6534,108200.0
2014-06-03 13:30:00,30.74,30.74,30.71,30.72,192200.0,23.6611,23.6611,23.638,23.6457,192200.0
2014-06-03 14:00:00,30.72,30.73,30.68,30.72,133000.0,23.6457,23.6534,23.6149,23.6457,133000.0
2014-06-03 14:30:00,30.72,30.74,30.71,30.72,213800.0,23.6457,23.6611,23.638,23.6457,213800.0
2014-06-03 15:00:00,30.72,30.75,30.68,30.75,146000.0,23.6457,23.6688,23.6149,23.6688,146000.0
2014-06-03 15:30:00,30.75,30.75,30.7,30.71,793600.0,23.6688,23.6688,23.6303,23.638,793600.0
2014-06-04 09:30:00,30.72,31.01,30.72,30.97,262000.0,23.6457,23.8689,23.6457,23.8381,262000.0
2014-06-04 10:00:00,30.98,31.09,30.96,31.07,187200.0,23.8458,23.9305,23.8304,23.9151,187200.0
2014-06-04 10:30:00,31.06,31.11,31.06,31.08,163600.0,23.9074,23.9459,23.9074,23.9228,163600.0
2014-06-04 11:00:00,31.08,31.16,31.05,31.08,177800.0,23.9228,23.9844,23.8997,23.9228,177800.0
2014-06-04 11:30:00,31.08,31.11,31.04,31.09,188600.0,23.9228,23.9459,23.892,23.9305,188600.0
2014-06-04 12:00:00,31.09,31.12,31.03,31.06,147400.0,23.9305,23.9536,23.8843,23.9074,147400.0
2014-06-04 12:30:00,31.06,31.06,31.02,31.03,96400.0,23.9074,23.9074,23.8766,23.8843,96400.0
2014-06-04 13:00:00,31.03,31.07,31.0,31.02,97000.0,23.8843,23.9151,23.8612,23.8766,97000.0
2014-06-04 13:30:00,31.02,31.05,31.01,31.03,94000.0,23.8766,23.8997,23.8689,23.8843,94000.0
2014-06-04 14:00:00,31.02,31.06,31.02,31.04,155400.0,23.8766,23.9074,23.8766,23.892,155400.0
2014-06-04 14:30:00,31.04,31.06,31.0,31.01,141000.0,23.892,23.9074,23.8612,23.8689,141000.0
2014-06-04 15:00:00,31.01,31.07,31.0,31.05,180600.0,23.8689,23.9151,23.8612,23.8997,180600.0
2014-06-04 15:30:00,31.05,31.05,30.95,30.96,869400.0,23.8997,23.8997,23.8227,23.8304,869400.0
2014-06-05 09:30:00,30.99,31.03,30.81,30.85,313000.0,23.8535,23.8843,23.715,23.7458,313000.0
2014-06-05 10:00:00,30.84,30.93,30.81,30.92,134600.0,23.7381,23.8073,23.715,23.7996,134600.0
2014-06-05 10:30:00,30.91,30.91,30.81,30.83,196600.0,23.7919,23.7919,23.715,23.7304,196600.0
2014-06-05 11:00:00,30.83,30.86,30.82,30.84,181000.0,23.7304,23.7535,23.7227,23.7381,181000.0
2014-06-05 11:30:00,30.84,30.85,30.82,30.84,210000.0,23.7381,23.7458,23.7227,23.7381,210000.0
2014-06-05 12:00:00,30.84,30.86,30.82,30.86,319200.0,23.7381,23.7535,23.7227,23.7535,319200.0
2014-06-05 12:30:00,30.86,30.89,30.86,30.88,148200.0,23.7535,23.7765,23.7535,23.7688,148200.0
2014-06-05 13:00:00,30.87,30.89,30.86,30.88,151400.0,23.7612,23.7765,23.7535,23.7688,151400.0
2014-06-05 13:30:00,30.88,30.89,30.85,30.86,168800.0,23.7688,23.7765,23.7458,23.7535,168800.0
2014-06-05 14:00:00,30.86,30.9,30.86,30.89,267000.0,23.7535,23.7842,23.7535,23.7765,267000.0
2014-06-05 14:30:00,30.89,30.93,30.86,30.86,252200.0,23.7765,23.8073,23.7535,23.7535,252200.0
2014-06-05 15:00:00,30.86,30.91,30.86,30.9,219600.0,23.7535,23.7919,23.7535,23.7842,219600.0
2014-06-05 15:30:00,30.89,30.99,30.89,30.98,408200.0,23.7765,23.8535,23.7765,23.8458,408200.0
2014-06-06 09:30:00,31.01,31.18,30.96,31.17,159600.0,23.8689,23.9998,23.8304,23.9921,159600.0
2014-06-06 10:00:00,31.16,31.17,31.11,31.14,309400.0,23.9844,23.9921,23.9459,23.969,309400.0
2014-06-06 10:30:00,31.14,31.21,31.13,31.21,233600.0,23.969,24.0229,23.9613,24.0229,233600.0
2014-06-06 11:00:00,31.2,31.24,31.17,31.18,128800.0,24.0152,24.0459,23.9921,23.9998,128800.0
2014-06-06 11:30:00,31.18,31.23,31.17,31.21,141600.0,23.9998,24.0383,23.9921,24.0229,141600.0
2014-06-06 12:00:00,31.21,31.25,31.18,31.25,129200.0,24.0229,24.0536,23.9998,24.0536,129200.0
2014-06-06 12:30:00,31.25,31.31,31.25,31.3,83200.0,24.0536,24.0998,24.0536,24.0921,83200.0
2014-06-06 13:00:00,31.31,31.34,31.29,31.32,129200.0,24.0998,24.1229,24.0844,24.1075,129200.0
2014-06-06 13:30:00,31.31,31.38,31.31,31.35,172200.0,24.0998,24.1537,24.0998,24.1306,172200.0
2014-06-06 14:00:00,31.35,31.39,31.32,31.39,241200.0,24.1306,24.1614,24.1075,24.1614,241200.0
2014-06-06 14:30:00,31.39,31.39,31.26,31.27,318600.0,24.1614,24.1614,24.0613,24.069,318600.0
2014-06-06 15:00:00,31.27,31.29,31.25,31.29,199800.0,24.069,24.0844,24.0536,24.0844,199800.0
2014-06-06 15:30:00,31.29,31.29,31.22,31.27,469200.0,24.0844,24.0844,24.0306,24.069,469200.0
2014-06-09 09:30:00,31.23,31.44,31.21,31.39,349800.0,24.0383,24.1999,24.0229,24.1614,349800.0
2014-06-09 10:00:00,31.39,31.54,31.36,31.53,225200.0,24.1614,24.2769,24.1383,24.2692,225200.0
2014-06-09 10:30:00,31.53,31.61,31.49,31.61,225400.0,24.2692,24.3307,24.2384,24.3307,225400.0
2014-06-09 11:00:00,31.61,31.67,31.59,31.62,330400.0,24.3307,24.3769,24.3153,24.3384,330400.0
2014-06-09 11:30:00,31.61,31.71,31.6,31.7,260800.0,24.3307,24.4077,24.323,24.4,260800.0
2014-06-09 12:00:00,31.7,31.75,31.6,31.6,301600.0,24.4,24.4385,24.323,24.323,301600.0
2014-06-09 12:30:00,31.6,31.63,31.51,31.53,302400.0,24.323,24.3461,24.2538,24.2692,302400.0
2014-06-09 13:00:00,31.52,31.64,31.52,31.61,152600.0,24.2615,24.3538,24.2615,24.3307,152600.0
2014-06-09 13:30:00,31.61,31.71,31.57,31.57,380600.0,24.3307,24.4077,24.3,24.3,380600.0
2014-06-09 14:00:00,31.57,31.57,31.39,31.4,361600.0,24.3,24.3,24.1614,24.1691,361600.0
2014-06-09 14:30:00,31.4,31.52,31.34,31.48,409200.0,24.1691,24.2615,24.1229,24.2307,409200.0
2014-06-09 15:00:00,31.48,31.6,31.47,31.57,301400.0,24.2307,24.323,24.223,24.3,301400.0
2014-06-09 15:30:00,31.57,31.58,31.5,31.54,580200.0,24.3,24.3077,24.2461,24.2769,580200.0
2014-06-10 09:30:00,31.52,31.6,31.43,31.59,286400.0,24.2615,24.323,24.1922,24.3153,286400.0
2014-06-10 10:00:00,31.59,31.67,31.55,31.61,313600.0,24.3153,24.3769,24.2846,24.3307,313600.0
2014-06-10 10:30:00,31.61,31.68,31.61,31.65,325800.0,24.3307,24.3846,24.3307,24.3615,325800.0
2014-06-10 11:00:00,31.64,31.7,31.64,31.67,448200.0,24.3538,24.4,24.3538,24.3769,448200.0
2014-06-10 11:30:00,31.67,31.69,31.65,31.66,361000.0,24.3769,24.3923,24.3615,24.3692,361000.0
2014-06-10 12:00:00,31.66,31.68,31.6,31.67,302200.0,24.3692,24.3846,24.323,24.3769,302200.0
2014-06-10 12:30:00,31.67,31.73,31.66,31.71,336400.0,24.3769,24.4231,24.3692,24.4077,336400.0
2014-06-10 13:00:00,31.72,31.73,31.67,31.68,203400.0,24.4154,24.4231,24.3769,24.3846,203400.0
2014-06-10 13:30:00,31.68,31.75,31.66,31.74,153200.0,24.3846,24.4385,24.3692,24.4308,153200.0
2014-06-10 14:00:00,31.74,31.76,31.68,31.69,217000.0,24.4308,24.4462,24.3846,24.3923,217000.0
2014-06-10 14:30:00,31.7,31.72,31.65,31.65,246000.0,24.4,24.4154,24.3615,24.3615,246000.0
2014-06-10 15:00:00,31.65,31.67,31.61,31.64,520600.0,24.3615,24.3769,24.3307,24.3538,520600.0
2014-06-10 15:30:00,31.64,31.64,31.59,31.64,642400.0,24.3538,24.3538,24.3153,24.3538,642400.0
2014-06-11 09:30:00,31.46,31.54,31.43,31.54,213800.0,24.2153,24.2769,24.1922,24.2769,213800.0
2014-06-11 10:00:00,31.54,31.59,31.48,31.48,175400.0,24.2769,24.3153,24.2307,24.2307,175400.0
2014-06-11 10:30:00,31.48,31.49,31.39,31.39,139600.0,24.2307,24.2384,24.1614,24.1614,139600.0
2014-06-11 11:00:00,31.39,31.42,31.31,31.34,134200.0,24.1614,24.1845,24.0998,24.1229,134200.0
2014-06-11 11:30:00,31.34,31.36,31.32,31.34,92600.0,24.1229,24.1383,24.1075,24.1229,92600.0
2014-06-11 12:00:00,31.34,31.36,31.33,31.33,103400.0,24.1229,24.1383,24.1152,24.1152,103400.0
2014-06-11 12:30:00,31.33,31.35,31.33,31.34,75800.0,24.1152,24.1306,24.1152,24.1229,75800.0
2014-06-11 13:00:00,31.34,31.34,31.32,31.33,143600.0,24.1229,24.1229,24.1075,24.1152,143600.0
2014-06-11 13:30:00,31.33,31.33,31.27,31.3,144200.0,24.1152,24.1152,24.069,24.0921,144200.0
2014-06-11 14:00:00,31.3,31.31,31.25,31.29,175400.0,24.0921,24.0998,24.0536,24.0844,175400.0
2014-06-11 14:30:00,31.29,31.35,31.27,31.35,157200.0,24.0844,24.1306,24.069,24.1306,157200.0
2014-06-11 15:00:00,31.35,31.36,31.26,31.27,198600.0,24.1306,24.1383,24.0613,24.069,198600.0
2014-06-11 15:30:00,31.27,31.3,31.2,31.22,1042000.0,24.069,24.0921,24.0152,24.0306,1042000.0
2014-06-12 09:30:00,31.2,31.29,31.15,31.24,353800.0,24.0152,24.0844,23.9767,24.0459,353800.0
2014-06-12 10:00:00,31.24,31.3,31.17,31.18,93600.0,24.0459,24.0921,23.9921,23.9998,93600.0
2014-06-12 10:30:00,31.2,31.22,31.14,31.19,120400.0,24.0152,24.0306,23.969,24.0075,120400.0
2014-06-12 11:00:00,31.19,31.23,31.16,31.21,72400.0,24.0075,24.0383,23.9844,24.0229,72400.0
2014-06-12 11:30:00,31.21,31.22,31.16,31.16,83800.0,24.0229,24.0306,23.9844,23.9844,83800.0
2014-06-12 12:00:00,31.16,31.2,31.13,31.18,105400.0,23.9844,24.0152,23.9613,23.9998,105400.0
2014-06-12 12:30:00,31.18,31.18,31.06,31.08,81800.0,23.9998,23.9998,23.9074,23.9228,81800.0
2014-06-12 13:00:00,31.08,31.1,31.03,31.06,83600.0,23.9228,23.9382,23.8843,23.9074,83600.0
2014-06-12 13:30:00,31.06,31.06,30.96,30.98,157600.0,23.9074,23.9074,23.8304,23.8458,157600.0
2014-06-12 14:00:00,30.98,31.07,30.97,31.02,104800.0,23.8458,23.9151,23.8381,23.8766,104800.0
2014-06-12 14:30:00,31.02,31.03,30.98,31.0,205400.0,23.8766,23.8843,23.8458,23.8612,205400.0
2014-06-12 15:00:00,31.0,31.0,30.95,30.99,307200.0,23.8612,23.8612,23.8227,23.8535,307200.0
2014-06-12 15:30:00,30.99,31.08,30.96,31.05,469600.0,23.8535,23.9228,23.8304,23.8997,469600.0
2014-06-13 09:30:00,31.05,31.2,31.05,31.07,152400.0,23.8997,24.0152,23.8997,23.9151,152400.0
2014-06-13 10:00:00,31.07,31.22,31.06,31.19,109600.0,23.9151,24.0306,23.9074,24.0075,109600.0
2014-06-13 10:30:00,31.19,31.24,31.16,31.16,121200.0,24.0075,24.0459,23.9844,23.9844,121200.0
2014-06-13 11:00:00,31.16,31.16,31.05,31.05,94600.0,23.9844,23.9844,23.8997,23.8997,94600.0
2014-06-13 11:30:00,31.06,31.07,31.02,31.03,88400.0,23.9074,23.9151,23.8766,23.8843,88400.0
2014-06-13 12:00:00,31.04,31.09,31.03,31.07,75600.0,23.892,23.9305,23.8843,23.9151,75600.0
2014-06-13 12:30:00,31.08,31.08,31.03,31.06,45400.0,23.9228,23.9228,23.8843,23.9074,45400.0
2014-06-13 13:00:00,31.06,31.08,31.0,31.03,125400.0,23.9074,23.9228,23.8612,23.8843,125400.0
2014-06-13 13:30:00,31.03,31.04,31.0,31.02,85000.0,23.8843,23.892,23.8612,23.8766,85000.0
2014-06-13 14:00:00,31.02,31.03,31.0,31.01,149400.0,23.8766,23.8843,23.8612,23.8689,149400.0
2014-06-13 14:30:00,31.01,31.01,30.94,30.96,248600.0,23.8689,23.8689,23.815,23.8304,248600.0
2014-06-13 15:00:00,30.97,31.02,30.93,30.94,176600.0,23.8381,23.8766,23.8073,23.815,176600.0
2014-06-13 15:30:00,30.94,30.99,30.91,30.99,347600.0,23.815,23.8535,23.7919,23.8535,347600.0
2014-06-16 09:30:00,30.91,30.95,30.82,30.91,330000.0,23.7919,23.8227,23.7227,23.7919,330000.0
2014-06-16 10:00:00,30.91,31.06,30.91,31.04,186400.0,23.7919,23.9074,23.7919,23.892,186400.0
2014-06-16 10:30:00,31.04,31.08,31.02,31.05,477600.0,23.892,23.9228,23.8766,23.8997,477600.0
2014-06-16 11:00:00,31.05,31.06,30.95,30.96,146400.0,23.8997,23.9074,23.8227,23.8304,146400.0
2014-06-16 11:30:00,30.97,30.97,30.88,30.96,298800.0,23.8381,23.8381,23.7688,23.8304,298800.0
2014-06-16 12:00:00,30.96,30.99,30.93,30.98,150000.0,23.8304,23.8535,23.8073,23.8458,150000.0
2014-06-16 12:30:00,30.98,31.04,30.97,31.04,124200.0,23.8458,23.892,23.8381,23.892,124200.0
2014-06-16 13:00:00,31.04,31.16,31.04,31.14,150200.0,23.892,23.9844,23.892,23.969,150200.0
2014-06-16 13:30:00,31.15,31.18,31.11,31.13,116000.0,23.9767,23.9998,23.9459,23.9613,116000.0
2014-06-16 14:00:00,31.13,31.17,31.11,31.14,328200.0,23.9613,23.9921,23.9459,23.969,328200.0
2014-06-16 14:30:00,31.14,31.14,31.06,31.07,183800.0,23.969,23.969,23.9074,23.9151,183800.0
2014-06-16 15:00:00,31.07,31.09,31.02,31.03,200000.0,23.9151,23.9305,23.8766,23.8843,200000.0
2014-06-16 15:30:00,31.04,31.08,31.03,31.07,340200.0,23.892,23.9228,23.8843,23.9151,340200.0
2014-06-17 09:30:00,30.99,31.29,30.96,31.24,193200.0,23.8535,24.0844,23.8304,24.0459,193200.0
2014-06-17 10:00:00,31.25,31.37,31.21,31.35,211200.0,24.0536,24.146,24.0229,24.1306,211200.0
2014-06-17 10:30:00,31.34,31.35,31.25,31.32,142400.0,24.1229,24.1306,24.0536,24.1075,142400.0
2014-06-17 11:00:00,31.32,31.37,31.32,31.37,192600.0,24.1075,24.146,24.1075,24.146,192600.0
2014-06-17 11:30:00,31.37,31.39,31.35,31.38,92400.0,24.146,24.1614,24.1306,24.1537,92400.0
2014-06-17 12:00:00,31.38,31.45,31.36,31.43,104400.0,24.1537,24.2076,24.1383,24.1922,104400.0
2014-06-17 12:30:00,31.43,31.5,31.41,31.49,186800.0,24.1922,24.2461,24.1768,24.2384,186800.0
2014-06-17 13:00:00,31.49,31.56,31.48,31.52,258800.0,24.2384,24.2923,24.2307,24.2615,258800.0
2014-06-17 13:30:00,31.52,31.55,31.48,31.53,208800.0,24.2615,24.2846,24.2307,24.2692,208800.0
2014-06-17 14:00:00,31.53,31.58,31.5,31.57,143600.0,24.2692,24.3077,24.2461,24.3,143600.0
2014-06-17 14:30:00,31.57,31.57,31.48,31.5,214400.0,24.3,24.3,24.2307,24.2461,214400.0
2014-06-17 15:00:00,31.5,31.52,31.46,31.47,185400.0,24.2461,24.2615,24.2153,24.223,185400.0
2014-06-17 15:30:00,31.48,31.5,31.45,31.48,451400.0,24.2307,24.2461,24.2076,24.2307,451400.0
2014-06-18 09:30:00,31.55,31.55,31.33,31.52,261200.0,24.2846,24.2846,24.1152,24.2615,261200.0
2014-06-18 10:00:00,31.53,31.56,31.43,31.54,192600.0,24.2692,24.2923,24.1922,24.2769,192600.0
2014-06-18 10:30:00,31.54,31.54,31.4,31.4,117800.0,24.2769,24.2769,24.1691,24.1691,117800.0
2014-06-18 11:00:00,31.39,31.43,31.36,31.39,74000.0,24.1614,24.1922,24.1383,24.1614,74000.0
2014-06-18 11:30:00,31.39,31.42,31.38,31.39,102200.0,24.1614,24.1845,24.1537,24.1614,102200.0
2014-06-18 12:00:00,31.39,31.39,31.33,31.34,151000.0,24.1614,24.1614,24.1152,24.1229,151000.0
2014-06-18 12:30:00,31.34,31.43,31.34,31.4,165000.0,24.1229,24.1922,24.1229,24.1691,165000.0
2014-06-18 13:00:00,31.41,31.43,31.39,31.4,69600.0,24.1768,24.1922,24.1614,24.1691,69600.0
2014-06-18 13:30:00,31.4,31.42,31.33,31.39,86800.0,24.1691,24.1845,24.1152,24.1614,86800.0
2014-06-18 14:00:00,31.39,31.5,31.35,31.46,238400.0,24.1614,24.2461,24.1306,24.2153,238400.0
2014-06-18 14:30:00,31.46,31.52,31.39,31.47,211600.0,24.2153,24.2615,24.1614,24.223,211600.0
2014-06-18 15:00:00,31.47,31.49,31.43,31.46,365400.0,24.223,24.2384,24.1922,24.2153,365400.0
2014-06-18 15:30:00,31.47,31.55,31.46,31.5,323800.0,24.223,24.2846,24.2153,24.2461,323800.0
2014-06-19 09:30:00,31.53,31.53,31.34,31.4,123600.0,24.2692,24.2692,24.1229,24.1691,123600.0
2014-06-19 10:00:00,31.42,31.45,31.31,31.33,152800.0,24.1845,24.2076,24.0998,24.1152,152800.0
2014-06-19 10:30:00,31.33,31.36,31.29,31.32,190200.0,24.1152,24.1383,24.0844,24.1075,190200.0
2014-06-19 11:00:00,31.32,31.36,31.27,31.32,246000.0,24.1075,24.1383,24.069,24.1075,246000.0
2014-06-19 11:30:00,31.32,31.34,31.3,31.33,121800.0,24.1075,24.1229,24.0921,24.1152,121800.0
2014-06-19 12:00:00,31.33,31.38,31.32,31.32,108600.0,24.1152,24.1537,24.1075,24.1075,108600.0
2014-06-19 12:30:00,31.31,31.35,31.31,31.33,71200.0,24.0998,24.1306,24.0998,24.1152,71200.0
2014-06-19 13:00:00,31.33,31.38,31.3,31.38,77200.0,24.1152,24.1537,24.0921,24.1537,77200.0
2014-06-19 13:30:00,31.38,31.4,31.34,31.36,200200.0,24.1537,24.1691,24.1229,24.1383,200200.0
2014-06-19 14:00:00,31.36,31.39,31.35,31.37,130400.0,24.1383,24.1614,24.1306,24.146,130400.0
2014-06-19 14:30:00,31.36,31.37,31.34,31.36,106800.0,24.1383,24.146,24.1229,24.1383,106800.0
2014-06-19 15:00:00,31.36,31.39,31.34,31.38,152600.0,24.1383,24.1614,24.1229,24.1537,152600.0
2014-06-19 15:30:00,31.38,31.43,31.36,31.41,396800.0,24.1537,24.1922,24.1383,24.1768,396800.0
2014-06-20 09:30:00,31.51,31.55,31.37,31.55,1107200.0,24.2538,24.2846,24.146,24.2846,1107200.0
2014-06-20 10:00:00,31.55,31.59,31.49,31.54,132600.0,24.2846,24.3153,24.2384,24.2769,132600.0
2014-06-20 10:30:00,31.53,31.61,31.52,31.61,121000.0,24.2692,24.3307,24.2615,24.3307,121000.0
2014-06-20 11:00:00,31.61,31.68,31.59,31.62,109400.0,24.3307,24.3846,24.3153,24.3384,109400.0
2014-06-20 11:30:00,31.61,31.65,31.6,31.63,99800.0,24.3307,24.3615,24.323,24.3461,99800.0
2014-06-20 12:00:00,31.63,31.63,31.54,31.56,135800.0,24.3461,24.3461,24.2769,24.2923,135800.0
2014-06-20 12:30:00,31.57,31.59,31.54,31.57,79400.0,24.3,24.3153,24.2769,24.3,79400.0
2014-06-20 13:00:00,31.57,31.58,31.51,31.54,62400.0,24.3,24.3077,24.2538,24.2769,62400.0
2014-06-20 13:30:00,31.53,31.54,31.49,31.5,55600.0,24.2692,24.2769,24.2384,24.2461,55600.0
2014-06-20 14:00:00,31.5,31.52,31.49,31.51,82800.0,24.2461,24.2615,24.2384,24.2538,82800.0
2014-06-20 14:30:00,31.51,31.53,31.5,31.5,118200.0,24.2538,24.2692,24.2461,24.2461,118200.0
2014-06-20 15:00:00,31.5,31.52,31.48,31.52,125200.0,24.2461,24.2615,24.2307,24.2615,125200.0
2014-06-20 15:30:00,31.52,31.56,31.5,31.55,397200.0,24.2615,24.2923,24.2461,24.2846,397200.0
2014-06-23 09:30:00,31.6,31.61,31.38,31.44,373600.0,24.323,24.3307,24.1537,24.1999,373600.0
2014-06-23 10:00:00,31.43,31.55,31.43,31.53,127400.0,24.1922,24.2846,24.1922,24.2692,127400.0
2014-06-23 10:30:00,31.53,31.56,31.41,31.43,240200.0,24.2692,24.2923,24.1768,24.1922,240200.0
2014-06-23 11:00:00,31.43,31.48,31.42,31.42,121600.0,24.1922,24.2307,24.1845,24.1845,121600.0
2014-06-23 11:30:00,31.42,31.43,31.35,31.35,127000.0,24.1845,24.1922,24.1306,24.1306,127000.0
2014-06-23 12:00:00,31.35,31.43,31.35,31.4,94600.0,24.1306,24.1922,24.1306,24.1691,94600.0
2014-06-23 12:30:00,31.4,31.44,31.38,31.38,191200.0,24.1691,24.1999,24.1537,24.1537,191200.0
2014-06-23 13:00:00,31.39,31.41,31.36,31.39,95800.0,24.1614,24.1768,24.1383,24.1614,95800.0
2014-06-23 13:30:00,31.38,31.39,31.34,31.35,99200.0,24.1537,24.1614,24.1229,24.1306,99200.0
2014-06-23 14:00:00,31.36,31.4,31.36,31.37,142800.0,24.1383,24.1691,24.1383,24.146,142800.0
2014-06-23 14:30:00,31.37,31.43,31.37,31.43,121000.0,24.146,24.1922,24.146,24.1922,121000.0
2014-06-23 15:00:00,31.43,31.46,31.42,31.43,212600.0,24.1922,24.2153,24.1845,24.1922,212600.0
2014-06-23 15:30:00,31.43,31.5,31.42,31.48,375600.0,24.1922,24.2461,24.1845,24.2307,375600.0
2014-06-24 09:30:00,31.41,31.41,31.27,31.37,141800.0,24.1768,24.1768,24.069,24.146,141800.0
2014-06-24 10:00:00,31.38,31.53,31.38,31.43,96000.0,24.1537,24.2692,24.1537,24.1922,96000.0
2014-06-24 10:30:00,31.43,31.47,31.42,31.43,83800.0,24.1922,24.223,24.1845,24.1922,83800.0
2014-06-24 11:00:00,31.44,31.54,31.44,31.53,74400.0,24.1999,24.2769,24.1999,24.2692,74400.0
2014-06-24 11:30:00,31.53,31.54,31.49,31.53,51800.0,24.2692,24.2769,24.2384,24.2692,51800.0
2014-06-24 12:00:00,31.52,31.52,31.48,31.51,75600.0,24.2615,24.2615,24.2307,24.2538,75600.0
2014-06-24 12:30:00,31.51,31.52,31.47,31.5,102400.0,24.2538,24.2615,24.223,24.2461,102400.0
2014-06-24 13:00:00,31.5,31.5,31.36,31.4,84800.0,24.2461,24.2461,24.1383,24.1691,84800.0
2014-06-24 13:30:00,31.39,31.43,31.36,31.38,95600.0,24.1614,24.1922,24.1383,24.1537,95600.0
2014-06-24 14:00:00,31.38,31.41,31.33,31.34,125800.0,24.1537,24.1768,24.1152,24.1229,125800.0
2014-06-24 14:30:00,31.33,31.36,31.3,31.34,81600.0,24.1152,24.1383,24.0921,24.1229,81600.0
2014-06-24 15:00:00,31.33,31.33,31.23,31.26,197400.0,24.1152,24.1152,24.0383,24.0613,197400.0
2014-06-24 15:30:00,31.26,31.3,31.23,31.24,499400.0,24.0613,24.0921,24.0383,24.0459,499400.0
2014-06-25 09:30:00,31.06,31.25,31.04,31.2,218200.0,23.9074,24.0536,23.892,24.0152,218200.0
2014-06-25 10:00:00,31.21,31.26,31.11,31.17,106400.0,24.0229,24.0613,23.9459,23.9921,106400.0
2014-06-25 10:30:00,31.18,31.31,31.16,31.31,76200.0,23.9998,24.0998,23.9844,24.0998,76200.0
2014-06-25 11:00:00,31.31,31.31,31.18,31.2,77400.0,24.0998,24.0998,23.9998,24.0152,77400.0
2014-06-25 11:30:00,31.2,31.22,31.11,31.18,174600.0,24.0152,24.0306,23.9459,23.9998,174600.0
2014-06-25 12:00:00,31.18,31.21,31.13,31.17,70400.0,23.9998,24.0229,23.9613,23.9921,70400.0
2014-06-25 12:30:00,31.17,31.2,31.15,31.17,63400.0,23.9921,24.0152,23.9767,23.9921,63400.0
2014-06-25 13:00:00,31.17,31.29,31.17,31.25,170800.0,23.9921,24.0844,23.9921,24.0536,170800.0
2014-06-25 13:30:00,31.25,31.27,31.22,31.25,81000.0,24.0536,24.069,24.0306,24.0536,81000.0
2014-06-25 14:00:00,31.25,31.29,31.24,31.27,85000.0,24.0536,24.0844,24.0459,24.069,85000.0
2014-06-25 14:30:00,31.27,31.29,31.24,31.25,68000.0,24.069,24.0844,24.0459,24.0536,68000.0
2014-06-25 15:00:00,31.25,31.29,31.23,31.26,210400.0,24.0536,24.0844,24.0383,24.0613,210400.0
2014-06-25 15:30:00,31.26,31.31,31.25,31.3,326600.0,24.0613,24.0998,24.0536,24.0921,326600.0
2014-06-26 09:30:00,31.27,31.28,31.0,31.01,289600.0,24.069,24.0767,23.8612,23.8689,289600.0
2014-06-26 10:00:00,31.01,31.19,30.99,31.18,149600.0,23.8689,24.0075,23.8535,23.9998,149600.0
2014-06-26 10:30:00,31.18,31.25,31.13,31.17,113600.0,23.9998,24.0536,23.9613,23.9921,113600.0
2014-06-26 11:00:00,31.18,31.27,31.16,31.23,81800.0,23.9998,24.069,23.9844,24.0383,81800.0
2014-06-26 11:30:00,31.24,31.29,31.21,31.24,136000.0,24.0459,24.0844,24.0229,24.0459,136000.0
2014-06-26 12:00:00,31.25,31.29,31.23,31.28,53200.0,24.0536,24.0844,24.0383,24.0767,53200.0
2014-06-26 12:30:00,31.27,31.29,31.24,31.25,53000.0,24.069,24.0844,24.0459,24.0536,53000.0
2014-06-26 13:00:00,31.25,31.31,31.22,31.28,50200.0,24.0536,24.0998,24.0306,24.0767,50200.0
2014-06-26 13:30:00,31.28,31.34,31.28,31.29,65400.0,24.0767,24.1229,24.0767,24.0844,65400.0
2014-06-26 14:00:00,31.29,31.34,31.28,31.34,64800.0,24.0844,24.1229,24.0767,24.1229,64800.0
2014-06-26 14:30:00,31.34,31.34,31.27,31.29,90200.0,24.1229,24.1229,24.069,24.0844,90200.0
2014-06-26 15:00:00,31.3,31.35,31.27,31.28,183800.0,24.0921,24.1306,24.069,24.0767,183800.0
2014-06-26 15:30:00,31.28,31.32,31.25,31.32,373400.0,24.0767,24.1075,24.0536,24.1075,373400.0
2014-06-27 09:30:00,31.25,31.36,31.21,31.25,215600.0,24.0536,24.1383,24.0229,24.0536,215600.0
2014-06-27 10:00:00,31.25,31.36,31.21,31.36,194400.0,24.0536,24.1383,24.0229,24.1383,194400.0
2014-06-27 10:30:00,31.36,31.43,31.34,31.4,168400.0,24.1383,24.1922,24.1229,24.1691,168400.0
2014-06-27 11:00:00,31.41,31.42,31.31,31.35,106000.0,24.1768,24.1845,24.0998,24.1306,106000.0
2014-06-27 11:30:00,31.35,31.36,31.34,31.34,73400.0,24.1306,24.1383,24.1229,24.1229,73400.0
2014-06-27 12:00:00,31.34,31.34,31.29,31.3,40800.0,24.1229,24.1229,24.0844,24.0921,40800.0
2014-06-27 12:30:00,31.3,31.34,31.3,31.34,70800.0,24.0921,24.1229,24.0921,24.1229,70800.0
2014-06-27 13:00:00,31.34,31.34,31.27,31.28,97400.0,24.1229,24.1229,24.069,24.0767,97400.0
2014-06-27 13:30:00,31.28,31.29,31.22,31.23,124400.0,24.0767,24.0844,24.0306,24.0383,124400.0
2014-06-27 14:00:00,31.23,31.26,31.19,31.19,122600.0,24.0383,24.0613,24.0075,24.0075,122600.0
2014-06-27 14:30:00,31.2,31.23,31.14,31.14,101000.0,24.0152,24.0383,23.969,23.969,101000.0
2014-06-27 15:00:00,31.14,31.24,31.13,31.22,229400.0,23.969,24.0459,23.9613,24.0306,229400.0
2014-06-27 15:30:00,31.23,31.36,31.21,31.35,692200.0,24.0383,24.1383,24.0229,24.1306,692200.0
2014-06-30 09:30:00,31.27,31.32,31.15,31.28,211200.0,24.069,24.1075,23.9767,24.0767,211200.0
2014-06-30 10:00:00,31.28,31.41,31.28,31.34,191800.0,24.0767,24.1768,24.0767,24.1229,191800.0
2014-06-30 10:30:00,31.34,31.38,31.25,31.28,91800.0,24.1229,24.1537,24.0536,24.0767,91800.0
2014-06-30 11:00:00,31.27,31.32,31.25,31.29,87200.0,24.069,24.1075,24.0536,24.0844,87200.0
2014-06-30 11:30:00,31.29,31.3,31.24,31.25,105600.0,24.0844,24.0921,24.0459,24.0536,105600.0
2014-06-30 12:00:00,31.25,31.27,31.19,31.19,106000.0,24.0536,24.069,24.0075,24.0075,106000.0
2014-06-30 12:30:00,31.19,31.23,31.16,31.16,83800.0,24.0075,24.0383,23.9844,23.9844,83800.0
2014-06-30 13:00:00,31.16,31.18,31.11,31.11,107400.0,23.9844,23.9998,23.9459,23.9459,107400.0
2014-06-30 13:30:00,31.12,31.14,31.09,31.14,138000.0,23.9536,23.969,23.9305,23.969,138000.0
2014-06-30 14:00:00,31.14,31.22,31.12,31.22,202000.0,23.969,24.0306,23.9536,24.0306,202000.0
2014-06-30 14:30:00,31.22,31.22,31.12,31.13,176600.0,24.0306,24.0306,23.9536,23.9613,176600.0
2014-06-30 15:00:00,31.13,31.14,31.08,31.13,259000.0,23.9613,23.969,23.9228,23.9613,259000.0
2014-06-30 15:30:00,31.12,31.14,31.09,31.13,553400.0,23.9536,23.969,23.9305,23.9613,553400.0
2014-07-01 09:30:00,31.13,31.33,31.13,31.32,208600.0,23.9613,24.1152,23.9613,24.1075,208600.0
2014-07-01 10:00:00,31.31,31.38,31.27,31.29,103000.0,24.0998,24.1537,24.069,24.0844,103000.0
2014-07-01 10:30:00,31.3,31.36,31.3,31.31,145600.0,24.0921,24.1383,24.0921,24.0998,145600.0
2014-07-01 11:00:00,31.32,31.38,31.32,31.36,70200.0,24.1075,24.1537,24.1075,24.1383,70200.0
2014-07-01 11:30:00,31.38,31.42,31.36,31.41,78000.0,24.1537,24.1845,24.1383,24.1768,78000.0
2014-07-01 12:00:00,31.41,31.44,31.38,31.38,108200.0,24.1768,24.1999,24.1537,24.1537,108200.0
2014-07-01 12:30:00,31.37,31.41,31.35,31.4,62600.0,24.146,24.1768,24.1306,24.1691,62600.0
2014-07-01 13:00:00,31.39,31.48,31.39,31.47,75200.0,24.1614,24.2307,24.1614,24.223,75200.0
2014-07-01 13:30:00,31.48,31.48,31.42,31.46,93200.0,24.2307,24.2307,24.1845,24.2153,93200.0
2014-07-01 14:00:00,31.46,31.46,31.43,31.43,75400.0,24.2153,24.2153,24.1922,24.1922,75400.0
2014-07-01 14:30:00,31.43,31.45,31.35,31.35,185400.0,24.1922,24.2076,24.1306,24.1306,185400.0
2014-07-01 15:00:00,31.35,31.38,31.32,31.36,144200.0,24.1306,24.1537,24.1075,24.1383,144200.0
2014-07-01 15:30:00,31.35,31.4,31.32,31.33,448200.0,24.1306,24.1691,24.1075,24.1152,448200.0
2014-07-02 09:30:00,31.41,31.57,31.35,31.41,264400.0,24.1768,24.3,24.1306,24.1768,264400.0
2014-07-02 10:00:00,31.41,31.43,31.31,31.36,156400.0,24.1768,24.1922,24.0998,24.1383,156400.0
2014-07-02 10:30:00,31.36,31.37,31.31,31.34,141600.0,24.1383,24.146,24.0998,24.1229,141600.0
2014-07-02 11:00:00,31.34,31.35,31.28,31.29,142200.0,24.1229,24.1306,24.0767,24.0844,142200.0
2014-07-02 11:30:00,31.29,31.3,31.23,31.23,125600.0,24.0844,24.0921,24.0383,24.0383,125600.0
2014-07-02 12:00:00,31.23,31.25,31.21,31.25,86400.0,24.0383,24.0536,24.0229,24.0536,86400.0
2014-07-02 12:30:00,31.25,31.25,31.2,31.24,108600.0,24.0536,24.0536,24.0152,24.0459,108600.0
2014-07-02 13:00:00,31.25,31.25,31.2,31.24,85600.0,24.0536,24.0536,24.0152,24.0459,85600.0
2014-07-02 13:30:00,31.23,31.24,31.2,31.21,60000.0,24.0383,24.0459,24.0152,24.0229,60000.0
2014-07-02 14:00:00,31.2,31.22,31.17,31.18,67400.0,24.0152,24.0306,23.9921,23.9998,67400.0
2014-07-02 14:30:00,31.18,31.22,31.18,31.21,166600.0,23.9998,24.0306,23.9998,24.0229,166600.0
2014-07-02 15:00:00,31.21,31.23,31.21,31.23,174200.0,24.0229,24.0383,24.0229,24.0383,174200.0
2014-07-02 15:30:00,31.23,31.29,31.22,31.27,425000.0,24.0383,24.0844,24.0306,24.069,425000.0
2014-07-03 09:30:00,31.43,31.78,31.38,31.63,401200.0,24.1922,24.4616,24.1537,24.3461,401200.0
2014-07-03 10:00:00,31.63,31.73,31.62,31.72,219400.0,24.3461,24.4231,24.3384,24.4154,219400.0
2014-07-03 10:30:00,31.72,31.74,31.68,31.7,137800.0,24.4154,24.4308,24.3846,24.4,137800.0
2014-07-03 11:00:00,31.7,31.71,31.56,31.63,193200.0,24.4,24.4077,24.2923,24.3461,193200.0
2014-07-03 11:30:00,31.64,31.66,31.6,31.63,201400.0,24.3538,24.3692,24.323,24.3461,201400.0
2014-07-03 12:00:00,31.64,31.68,31.64,31.65,155200.0,24.3538,24.3846,24.3538,24.3615,155200.0
2014-07-03 12:30:00,31.65,31.66,31.59,31.63,479000.0,24.3615,24.3692,24.3153,24.3461,479000.0
2014-07-07 09:30:00,31.58,31.6,31.42,31.5,160000.0,24.3077,24.323,24.1845,24.2461,160000.0
2014-07-07 10:00:00,31.49,31.56,31.46,31.54,80000.0,24.2384,24.2923,24.2153,24.2769,80000.0
2014-07-07 10:30:00,31.53,31.53,31.46,31.46,121000.0,24.2692,24.2692,24.2153,24.2153,121000.0
2014-07-07 11:00:00,31.46,31.46,31.39,31.39,110800.0,24.2153,24.2153,24.1614,24.1614,110800.0
2014-07-07 11:30:00,31.4,31.46,31.38,31.46,188200.0,24.1691,24.2153,24.1537,24.2153,188200.0
2014-07-07 12:00:00,31.45,31.49,31.44,31.44,56800.0,24.2076,24.2384,24.1999,24.1999,56800.0
2014-07-07 12:30:00,31.44,31.45,31.42,31.43,58600.0,24.1999,24.2076,24.1845,24.1922,58600.0
2014-07-07 13:00:00,31.43,31.47,31.42,31.47,81400.0,24.1922,24.223,24.1845,24.223,81400.0
2014-07-07 13:30:00,31.46,31.5,31.44,31.48,70400.0,24.2153,24.2461,24.1999,24.2307,70400.0
2014-07-07 14:00:00,31.48,31.5,31.45,31.45,180600.0,24.2307,24.2461,24.2076,24.2076,180600.0
2014-07-07 14:30:00,31.45,31.5,31.43,31.5,319000.0,24.2076,24.2461,24.1922,24.2461,319000.0
2014-07-07 15:00:00,31.5,31.52,31.48,31.5,350800.0,24.2461,24.2615,24.2307,24.2461,350800.0
2014-07-07 15:30:00,31.5,31.72,31.5,31.72,1536400.0,24.2461,24.4154,24.2461,24.4154,1536400.0
2014-07-08 09:30:00,31.7,31.7,31.49,31.57,185800.0,24.4,24.4,24.2384,24.3,185800.0
2014-07-08 10:00:00,31.57,31.57,31.45,31.48,96600.0,24.3,24.3,24.2076,24.2307,96600.0
2014-07-08 10:30:00,31.47,31.5,31.42,31.47,131800.0,24.223,24.2461,24.1845,24.223,131800.0
2014-07-08 11:00:00,31.47,31.47,31.37,31.37,166400.0,24.223,24.223,24.146,24.146,166400.0
2014-07-08 11:30:00,31.36,31.5,31.36,31.46,116200.0,24.1383,24.2461,24.1383,24.2153,116200.0
2014-07-08 12:00:00,31.46,31.48,31.42,31.46,142400.0,24.2153,24.2307,24.1845,24.2153,142400.0
2014-07-08 12:30:00,31.46,31.5,31.43,31.48,142000.0,24.2153,24.2461,24.1922,24.2307,142000.0
2014-07-08 13:00:00,31.48,31.48,31.45,31.45,172000.0,24.2307,24.2307,24.2076,24.2076,172000.0
2014-07-08 13:30:00,31.46,31.53,31.45,31.47,204200.0,24.2153,24.2692,24.2076,24.223,204200.0
2014-07-08 14:00:00,31.46,31.46,31.4,31.43,180200.0,24.2153,24.2153,24.1691,24.1922,180200.0
2014-07-08 14:30:00,31.43,31.43,31.36,31.36,151400.0,24.1922,24.1922,24.1383,24.1383,151400.0
2014-07-08 15:00:00,31.36,31.4,31.35,31.36,182800.0,24.1383,24.1691,24.1306,24.1383,182800.0
2014-07-08 15:30:00,31.36,31.43,31.36,31.42,427400.0,24.1383,24.1922,24.1383,24.1845,427400.0
2014-07-09 09:30:00,31.47,31.58,31.38,31.4,204800.0,24.223,24.3077,24.1537,24.1691,204800.0
2014-07-09 10:00:00,31.41,31.48,31.38,31.46,134800.0,24.1768,24.2307,24.1537,24.2153,134800.0
2014-07-09 10:30:00,31.47,31.54,31.45,31.5,119400.0,24.223,24.2769,24.2076,24.2461,119400.0
2014-07-09 11:00:00,31.51,31.54,31.47,31.53,132200.0,24.2538,24.2769,24.223,24.2692,132200.0
2014-07-09 11:30:00,31.53,31.54,31.45,31.46,97800.0,24.2692,24.2769,24.2076,24.2153,97800.0
2014-07-09 12:00:00,31.46,31.48,31.41,31.45,65400.0,24.2153,24.2307,24.1768,24.2076,65400.0
2014-07-09 12:30:00,31.45,31.46,31.41,31.43,59800.0,24.2076,24.2153,24.1768,24.1922,59800.0
2014-07-09 13:00:00,31.43,31.46,31.41,31.42,63600.0,24.1922,24.2153,24.1768,24.1845,63600.0
2014-07-09 13:30:00,31.42,31.46,31.41,31.44,74000.0,24.1845,24.2153,24.1768,24.1999,74000.0
2014-07-09 14:00:00,31.44,31.52,31.38,31.5,195800.0,24.1999,24.2615,24.1537,24.2461,195800.0
2014-07-09 14:30:00,31.5,31.52,31.47,31.47,99000.0,24.2461,24.2615,24.223,24.223,99000.0
2014-07-09 15:00:00,31.47,31.49,31.43,31.43,136800.0,24.223,24.2384,24.1922,24.1922,136800.0
2014-07-09 15:30:00,31.43,31.49,31.43,31.47,436600.0,24.1922,24.2384,24.1922,24.223,436600.0
2014-07-10 09:30:00,31.07,31.31,31.07,31.28,338000.0,23.9151,24.0998,23.9151,24.0767,338000.0
2014-07-10 10:00:00,31.26,31.29,31.22,31.25,89400.0,24.0613,24.0844,24.0306,24.0536,89400.0
2014-07-10 10:30:00,31.26,31.3,31.21,31.27,242200.0,24.0613,24.0921,24.0229,24.069,242200.0
2014-07-10 11:00:00,31.28,31.31,31.17,31.19,117400.0,24.0767,24.0998,23.9921,24.0075,117400.0
2014-07-10 11:30:00,31.2,31.22,31.15,31.21,78600.0,24.0152,24.0306,23.9767,24.0229,78600.0
2014-07-10 12:00:00,31.21,31.27,31.17,31.24,74400.0,24.0229,24.069,23.9921,24.0459,74400.0
2014-07-10 12:30:00,31.25,31.25,31.2,31.22,74000.0,24.0536,24.0536,24.0152,24.0306,74000.0
2014-07-10 13:00:00,31.22,31.31,31.22,31.28,81200.0,24.0306,24.0998,24.0306,24.0767,81200.0
2014-07-10 13:30:00,31.28,31.33,31.25,31.27,68200.0,24.0767,24.1152,24.0536,24.069,68200.0
2014-07-10 14:00:00,31.28,31.3,31.26,31.3,72600.0,24.0767,24.0921,24.0613,24.0921,72600.0
2014-07-10 14:30:00,31.3,31.31,31.18,31.18,112400.0,24.0921,24.0998,23.9998,23.9998,112400.0
2014-07-10 15:00:00,31.18,31.27,31.17,31.25,189800.0,23.9998,24.069,23.9921,24.0536,189800.0
2014-07-10 15:30:00,31.25,31.25,31.17,31.21,724200.0,24.0536,24.0536,23.9921,24.0229,724200.0
2014-07-11 09:30:00,31.12,31.18,31.04,31.14,222200.0,23.9536,23.9998,23.892,23.969,222200.0
2014-07-11 10:00:00,31.14,31.32,31.09,31.31,187600.0,23.969,24.1075,23.9305,24.0998,187600.0
2014-07-11 10:30:00,31.31,31.33,31.25,31.29,119000.0,24.0998,24.1152,24.0536,24.0844,119000.0
2014-07-11 11:00:00,31.29,31.33,31.21,31.23,82200.0,24.0844,24.1152,24.0229,24.0383,82200.0
2014-07-11 11:30:00,31.24,31.29,31.22,31.22,76000.0,24.0459,24.0844,24.0306,24.0306,76000.0
2014-07-11 12:00:00,31.22,31.28,31.22,31.25,64400.0,24.0306,24.0767,24.0306,24.0536,64400.0
2014-07-11 12:30:00,31.25,31.27,31.23,31.25,66200.0,24.0536,24.069,24.0383,24.0536,66200.0
2014-07-11 13:00:00,31.25,31.28,31.23,31.23,140600.0,24.0536,24.0767,24.0383,24.0383,140600.0
2014-07-11 13:30:00,31.23,31.27,31.22,31.26,55800.0,24.0383,24.069,24.0306,24.0613,55800.0
2014-07-11 14:00:00,31.26,31.33,31.26,31.33,70000.0,24.0613,24.1152,24.0613,24.1152,70000.0
2014-07-11 14:30:00,31.33,31.36,31.33,31.34,102200.0,24.1152,24.1383,24.1152,24.1229,102200.0
2014-07-11 15:00:00,31.34,31.37,31.33,31.35,231000.0,24.1229,24.146,24.1152,24.1306,231000.0
2014-07-11 15:30:00,31.35,31.37,31.32,31.33,351800.0,24.1306,24.146,24.1075,24.1152,351800.0
2014-07-14 09:30:00,31.51,31.63,31.48,31.56,195000.0,24.2538,24.3461,24.2307,24.2923,195000.0
2014-07-14 10:00:00,31.57,31.57,31.47,31.49,139600.0,24.3,24.3,24.223,24.2384,139600.0
2014-07-14 10:30:00,31.5,31.55,31.48,31.5,144200.0,24.2461,24.2846,24.2307,24.2461,144200.0
2014-07-14 11:00:00,31.5,31.53,31.49,31.53,124800.0,24.2461,24.2692,24.2384,24.2692,124800.0
2014-07-14 11:30:00,31.53,31.54,31.41,31.43,92400.0,24.2692,24.2769,24.1768,24.1922,92400.0
2014-07-14 12:00:00,31.42,31.43,31.39,31.42,146000.0,24.1845,24.1922,24.1614,24.1845,146000.0
2014-07-14 12:30:00,31.42,31.42,31.34,31.35,89600.0,24.1845,24.1845,24.1229,24.1306,89600.0
2014-07-14 13:00:00,31.36,31.36,31.32,31.36,90600.0,24.1383,24.1383,24.1075,24.1383,90600.0
2014-07-14 13:30:00,31.36,31.37,31.33,31.36,112200.0,24.1383,24.146,24.1152,24.1383,112200.0
2014-07-14 14:00:00,31.36,31.37,31.33,31.35,127800.0,24.1383,24.146,24.1152,24.1306,127800.0
2014-07-14 14:30:00,31.35,31.39,31.34,31.39,136600.0,24.1306,24.1614,24.1229,24.1614,136600.0
2014-07-14 15:00:00,31.39,31.39,31.36,31.38,147000.0,24.1614,24.1614,24.1383,24.1537,147000.0
2014-07-14 15:30:00,31.37,31.41,31.35,31.41,507600.0,24.146,24.1768,24.1306,24.1768,507600.0
2014-07-15 09:30:00,31.36,31.59,31.27,31.54,281400.0,24.1383,24.3153,24.069,24.2769,281400.0
2014-07-15 10:00:00,31.55,31.58,31.39,31.45,139000.0,24.2846,24.3077,24.1614,24.2076,139000.0
2014-07-15 10:30:00,31.44,31.47,31.35,31.4,117200.0,24.1999,24.223,24.1306,24.1691,117200.0
2014-07-15 11:00:00,31.41,31.5,31.39,31.48,82000.0,24.1768,24.2461,24.1614,24.2307,82000.0
2014-07-15 11:30:00,31.48,31.49,31.34,31.35,113000.0,24.2307,24.2384,24.1229,24.1306,113000.0
2014-07-15 12:00:00,31.35,31.41,31.32,31.41,127000.0,24.1306,24.1768,24.1075,24.1768,127000.0
2014-07-15 12:30:00,31.4,31.43,31.38,31.38,76600.0,24.1691,24.1922,24.1537,24.1537,76600.0
2014-07-15 13:00:00,31.38,31.45,31.38,31.43,83000.0,24.1537,24.2076,24.1537,24.1922,83000.0
2014-07-15 13:30:00,31.43,31.47,31.42,31.43,101200.0,24.1922,24.223,24.1845,24.1922,101200.0
2014-07-15 14:00:00,31.43,31.5,31.42,31.5,96600.0,24.1922,24.2461,24.1845,24.2461,96600.0
2014-07-15 14:30:00,31.5,31.5,31.47,31.5,98800.0,24.2461,24.2461,24.223,24.2461,98800.0
2014-07-15 15:00:00,31.5,31.5,31.43,31.45,112800.0,24.2461,24.2461,24.1922,24.2076,112800.0
2014-07-15 15:30:00,31.45,31.49,31.42,31.42,579000.0,24.2076,24.2384,24.1845,24.1845,579000.0
2014-07-16 09:30:00,31.57,31.61,31.31,31.42,280200.0,24.3,24.3307,24.0998,24.1845,280200.0
2014-07-16 10:00:00,31.43,31.48,31.36,31.39,125600.0,24.1922,24.2307,24.1383,24.1614,125600.0
2014-07-16 10:30:00,31.39,31.41,31.34,31.4,143000.0,24.1614,24.1768,24.1229,24.1691,143000.0
2014-07-16 11:00:00,31.4,31.47,31.39,31.43,160600.0,24.1691,24.223,24.1614,24.1922,160600.0
2014-07-16 11:30:00,31.43,31.43,31.36,31.42,91800.0,24.1922,24.1922,24.1383,24.1845,91800.0
2014-07-16 12:00:00,31.41,31.53,31.41,31.52,105200.0,24.1768,24.2692,24.1768,24.2615,105200.0
2014-07-16 12:30:00,31.51,31.53,31.44,31.45,47000.0,24.2538,24.2692,24.1999,24.2076,47000.0
2014-07-16 13:00:00,31.45,31.5,31.43,31.49,92800.0,24.2076,24.2461,24.1922,24.2384,92800.0
2014-07-16 13:30:00,31.48,31.56,31.48,31.56,110800.0,24.2307,24.2923,24.2307,24.2923,110800.0
2014-07-16 14:00:00,31.56,31.56,31.54,31.55,133600.0,24.2923,24.2923,24.2769,24.2846,133600.0
2014-07-16 14:30:00,31.55,31.56,31.5,31.5,204200.0,24.2846,24.2923,24.2461,24.2461,204200.0
2014-07-16 15:00:00,31.5,31.55,31.5,31.55,182200.0,24.2461,24.2846,24.2461,24.2846,182200.0
2014-07-16 15:30:00,31.55,31.56,31.52,31.55,404800.0,24.2846,24.2923,24.2615,24.2846,404800.0
2014-07-17 09:30:00,31.58,31.89,31.4,31.88,364400.0,24.3077,24.5463,24.1691,24.5386,364400.0
2014-07-17 10:00:00,31.88,32.08,31.85,32.07,441800.0,24.5386,24.6925,24.5155,24.6848,441800.0
2014-07-17 10:30:00,32.06,32.1,32.0,32.03,285600.0,24.6771,24.7079,24.6309,24.654,285600.0
2014-07-17 11:00:00,32.04,32.04,31.88,31.89,227600.0,24.6617,24.6617,24.5386,24.5463,227600.0
2014-07-17 11:30:00,31.88,31.95,31.84,31.9,159400.0,24.5386,24.5924,24.5078,24.554,159400.0
2014-07-17 12:00:00,31.9,31.91,31.81,31.86,121000.0,24.554,24.5617,24.4847,24.5232,121000.0
2014-07-17 12:30:00,31.86,31.92,31.81,31.85,140200.0,24.5232,24.5694,24.4847,24.5155,140200.0
2014-07-17 13:00:00,31.85,31.96,31.84,31.88,136400.0,24.5155,24.6001,24.5078,24.5386,136400.0
2014-07-17 13:30:00,31.88,31.91,31.81,31.86,129200.0,24.5386,24.5617,24.4847,24.5232,129200.0
2014-07-17 14:00:00,31.86,31.86,31.77,31.79,142000.0,24.5232,24.5232,24.4539,24.4693,142000.0
2014-07-17 14:30:00,31.79,31.84,31.75,31.8,175800.0,24.4693,24.5078,24.4385,24.477,175800.0
2014-07-17 15:00:00,31.8,31.8,31.66,31.67,345600.0,24.477,24.477,24.3692,24.3769,345600.0
2014-07-17 15:30:00,31.66,31.68,31.56,31.6,699600.0,24.3692,24.3846,24.2923,24.323,699600.0
2014-07-18 09:30:00,31.68,31.75,31.56,31.6,561400.0,24.3846,24.4385,24.2923,24.323,561400.0
2014-07-18 10:00:00,31.61,31.63,31.53,31.6,135800.0,24.3307,24.3461,24.2692,24.323,135800.0
2014-07-18 10:30:00,31.61,31.72,31.6,31.71,139600.0,24.3307,24.4154,24.323,24.4077,139600.0
2014-07-18 11:00:00,31.71,31.75,31.67,31.7,118600.0,24.4077,24.4385,24.3769,24.4,118600.0
2014-07-18 11:30:00,31.7,31.76,31.67,31.68,103400.0,24.4,24.4462,24.3769,24.3846,103400.0
2014-07-18 12:00:00,31.68,31.71,31.68,31.71,177800.0,24.3846,24.4077,24.3846,24.4077,177800.0
2014-07-18 12:30:00,31.71,31.72,31.67,31.71,118000.0,24.4077,24.4154,24.3769,24.4077,118000.0
2014-07-18 13:00:00,31.71,31.71,31.66,31.68,122200.0,24.4077,24.4077,24.3692,24.3846,122200.0
2014-07-18 13:30:00,31.68,31.75,31.67,31.75,71000.0,24.3846,24.4385,24.3769,24.4385,71000.0
2014-07-18 14:00:00,31.75,31.82,31.74,31.81,133200.0,24.4385,24.4924,24.4308,24.4847,133200.0
2014-07-18 14:30:00,31.81,31.85,31.79,31.81,106600.0,24.4847,24.5155,24.4693,24.4847,106600.0
2014-07-18 15:00:00,31.81,31.89,31.8,31.87,219800.0,24.4847,24.5463,24.477,24.5309,219800.0
2014-07-18 15:30:00,31.87,31.9,31.8,31.86,678800.0,24.5309,24.554,24.477,24.5232,678800.0
2014-07-21 09:30:00,31.73,31.97,31.68,31.88,265000.0,24.4231,24.6078,24.3846,24.5386,265000.0
2014-07-21 10:00:00,31.9,31.9,31.79,31.81,142000.0,24.554,24.554,24.4693,24.4847,142000.0
2014-07-21 10:30:00,31.8,31.8,31.68,31.71,134400.0,24.477,24.477,24.3846,24.4077,134400.0
2014-07-21 11:00:00,31.7,31.78,31.68,31.77,93800.0,24.4,24.4616,24.3846,24.4539,93800.0
2014-07-21 11:30:00,31.77,31.8,31.73,31.8,131800.0,24.4539,24.477,24.4231,24.477,131800.0
2014-07-21 12:00:00,31.8,31.8,31.76,31.77,67800.0,24.477,24.477,24.4462,24.4539,67800.0
2014-07-21 12:30:00,31.77,31.8,31.76,31.8,100200.0,24.4539,24.477,24.4462,24.477,100200.0
2014-07-21 13:00:00,31.79,31.87,31.79,31.87,113000.0,24.4693,24.5309,24.4693,24.5309,113000.0
2014-07-21 13:30:00,31.86,31.89,31.83,31.89,79600.0,24.5232,24.5463,24.5001,24.5463,79600.0
2014-07-21 14:00:00,31.89,31.9,31.85,31.86,101400.0,24.5463,24.554,24.5155,24.5232,101400.0
2014-07-21 14:30:00,31.86,31.89,31.85,31.86,133200.0,24.5232,24.5463,24.5155,24.5232,133200.0
2014-07-21 15:00:00,31.86,31.88,31.84,31.86,169600.0,24.5232,24.5386,24.5078,24.5232,169600.0
2014-07-21 15:30:00,31.86,31.87,31.79,31.8,342400.0,24.5232,24.5309,24.4693,24.477,342400.0
2014-07-22 09:30:00,31.85,31.96,31.78,31.8,176600.0,24.5155,24.6001,24.4616,24.477,176600.0
2014-07-22 10:00:00,31.81,31.86,31.79,31.8,87000.0,24.4847,24.5232,24.4693,24.477,87000.0
2014-07-22 10:30:00,31.81,31.83,31.75,31.75,73200.0,24.4847,24.5001,24.4385,24.4385,73200.0
2014-07-22 11:00:00,31.75,31.81,31.75,31.78,70400.0,24.4385,24.4847,24.4385,24.4616,70400.0
2014-07-22 11:30:00,31.78,31.83,31.76,31.82,62400.0,24.4616,24.5001,24.4462,24.4924,62400.0
2014-07-22 12:00:00,31.82,31.86,31.79,31.82,59000.0,24.4924,24.5232,24.4693,24.4924,59000.0
2014-07-22 12:30:00,31.82,31.84,31.79,31.8,55000.0,24.4924,24.5078,24.4693,24.477,55000.0
2014-07-22 13:00:00,31.8,31.83,31.78,31.82,42000.0,24.477,24.5001,24.4616,24.4924,42000.0
2014-07-22 13:30:00,31.82,31.84,31.8,31.84,61200.0,24.4924,24.5078,24.477,24.5078,61200.0
2014-07-22 14:00:00,31.83,31.86,31.83,31.86,85800.0,24.5001,24.5232,24.5001,24.5232,85800.0
2014-07-22 14:30:00,31.85,31.85,31.75,31.75,133000.0,24.5155,24.5155,24.4385,24.4385,133000.0
2014-07-22 15:00:00,31.75,31.78,31.75,31.77,327800.0,24.4385,24.4616,24.4385,24.4539,327800.0
2014-07-22 15:30:00,31.77,31.85,31.77,31.81,381600.0,24.4539,24.5155,24.4539,24.4847,381600.0
2014-07-23 09:30:00,31.83,31.85,31.61,31.73,157800.0,24.5001,24.5155,24.3307,24.4231,157800.0
2014-07-23 10:00:00,31.72,31.82,31.72,31.82,121800.0,24.4154,24.4924,24.4154,24.4924,121800.0
2014-07-23 10:30:00,31.83,31.9,31.82,31.87,101800.0,24.5001,24.554,24.4924,24.5309,101800.0
2014-07-23 11:00:00,31.87,31.9,31.83,31.84,107800.0,24.5309,24.554,24.5001,24.5078,107800.0
2014-07-23 11:30:00,31.84,31.85,31.75,31.77,84600.0,24.5078,24.5155,24.4385,24.4539,84600.0
2014-07-23 12:00:00,31.77,31.83,31.77,31.81,60400.0,24.4539,24.5001,24.4539,24.4847,60400.0
2014-07-23 12:30:00,31.81,31.81,31.75,31.77,84400.0,24.4847,24.4847,24.4385,24.4539,84400.0
2014-07-23 13:00:00,31.77,31.85,31.76,31.85,97000.0,24.4539,24.5155,24.4462,24.5155,97000.0
2014-07-23 13:30:00,31.85,31.86,31.83,31.86,75200.0,24.5155,24.5232,24.5001,24.5232,75200.0
2014-07-23 14:00:00,31.86,31.86,31.77,31.77,51800.0,24.5232,24.5232,24.4539,24.4539,51800.0
2014-07-23 14:30:00,31.77,31.79,31.76,31.78,59400.0,24.4539,24.4693,24.4462,24.4616,59400.0
2014-07-23 15:00:00,31.78,31.81,31.77,31.8,82400.0,24.4616,24.4847,24.4539,24.477,82400.0
2014-07-23 15:30:00,31.8,31.8,31.78,31.8,272800.0,24.477,24.477,24.4616,24.477,272800.0
2014-07-24 09:30:00,31.87,31.97,31.8,31.89,195400.0,24.5309,24.6078,24.477,24.5463,195400.0
2014-07-24 10:00:00,31.89,31.93,31.84,31.89,167200.0,24.5463,24.5771,24.5078,24.5463,167200.0
2014-07-24 10:30:00,31.91,31.92,31.79,31.8,113400.0,24.5617,24.5694,24.4693,24.477,113400.0
2014-07-24 11:00:00,31.8,31.87,31.77,31.86,75400.0,24.477,24.5309,24.4539,24.5232,75400.0
2014-07-24 11:30:00,31.87,31.89,31.86,31.86,49600.0,24.5309,24.5463,24.5232,24.5232,49600.0
2014-07-24 12:00:00,31.86,31.93,31.86,31.93,78600.0,24.5232,24.5771,24.5232,24.5771,78600.0
2014-07-24 12:30:00,31.93,31.95,31.93,31.95,62400.0,24.5771,24.5924,24.5771,24.5924,62400.0
2014-07-24 13:00:00,31.95,31.96,31.91,31.96,70800.0,24.5924,24.6001,24.5617,24.6001,70800.0
2014-07-24 13:30:00,31.96,31.97,31.91,31.97,65400.0,24.6001,24.6078,24.5617,24.6078,65400.0
2014-07-24 14:00:00,31.97,31.99,31.97,31.99,80000.0,24.6078,24.6232,24.6078,24.6232,80000.0
2014-07-24 14:30:00,31.99,31.99,31.95,31.95,91800.0,24.6232,24.6232,24.5924,24.5924,91800.0
2014-07-24 15:00:00,31.95,31.96,31.93,31.95,84800.0,24.5924,24.6001,24.5771,24.5924,84800.0
2014-07-24 15:30:00,31.96,32.01,31.95,31.96,410200.0,24.6001,24.6386,24.5924,24.6001,410200.0
2014-07-25 09:30:00,31.95,32.06,31.8,31.84,272800.0,24.5924,24.6771,24.477,24.5078,272800.0
2014-07-25 10:00:00,31.85,31.89,31.83,31.86,128400.0,24.5155,24.5463,24.5001,24.5232,128400.0
2014-07-25 10:30:00,31.86,31.89,31.82,31.83,108800.0,24.5232,24.5463,24.4924,24.5001,108800.0
2014-07-25 11:00:00,31.83,31.83,31.68,31.73,98400.0,24.5001,24.5001,24.3846,24.4231,98400.0
2014-07-25 11:30:00,31.73,31.76,31.73,31.73,81800.0,24.4231,24.4462,24.4231,24.4231,81800.0
2014-07-25 12:00:00,31.73,31.82,31.73,31.81,60000.0,24.4231,24.4924,24.4231,24.4847,60000.0
2014-07-25 12:30:00,31.82,31.82,31.75,31.78,202000.0,24.4924,24.4924,24.4385,24.4616,202000.0
2014-07-25 13:00:00,31.77,31.78,31.75,31.78,67800.0,24.4539,24.4616,24.4385,24.4616,67800.0
2014-07-25 13:30:00,31.78,31.78,31.74,31.76,66800.0,24.4616,24.4616,24.4308,24.4462,66800.0
2014-07-25 14:00:00,31.75,31.8,31.74,31.78,111800.0,24.4385,24.477,24.4308,24.4616,111800.0
2014-07-25 14:30:00,31.78,31.78,31.73,31.74,101400.0,24.4616,24.4616,24.4231,24.4308,101400.0
2014-07-25 15:00:00,31.75,31.76,31.72,31.75,132800.0,24.4385,24.4462,24.4154,24.4385,132800.0
2014-07-25 15:30:00,31.75,31.81,31.75,31.79,569600.0,24.4385,24.4847,24.4385,24.4693,569600.0
2014-07-28 09:30:00,31.76,31.79,31.54,31.56,132000.0,24.4462,24.4693,24.2769,24.2923,132000.0
2014-07-28 10:00:00,31.55,31.57,31.47,31.55,79600.0,24.2846,24.3,24.223,24.2846,79600.0
2014-07-28 10:30:00,31.55,31.58,31.49,31.57,143200.0,24.2846,24.3077,24.2384,24.3,143200.0
2014-07-28 11:00:00,31.57,31.63,31.55,31.61,112800.0,24.3,24.3461,24.2846,24.3307,112800.0
2014-07-28 11:30:00,31.62,31.64,31.57,31.58,83600.0,24.3384,24.3538,24.3,24.3077,83600.0
2014-07-28 12:00:00,31.59,31.64,31.57,31.57,143800.0,24.3153,24.3538,24.3,24.3,143800.0
2014-07-28 12:30:00,31.58,31.65,31.57,31.64,89600.0,24.3077,24.3615,24.3,24.3538,89600.0
2014-07-28 13:00:00,31.64,31.7,31.6,31.68,62600.0,24.3538,24.4,24.323,24.3846,62600.0
2014-07-28 13:30:00,31.68,31.78,31.68,31.77,90000.0,24.3846,24.4616,24.3846,24.4539,90000.0
2014-07-28 14:00:00,31.78,31.8,31.76,31.78,131400.0,24.4616,24.477,24.4462,24.4616,131400.0
2014-07-28 14:30:00,31.78,31.84,31.76,31.83,118800.0,24.4616,24.5078,24.4462,24.5001,118800.0
2014-07-28 15:00:00,31.84,31.85,31.82,31.83,133000.0,24.5078,24.5155,24.4924,24.5001,133000.0
2014-07-28 15:30:00,31.83,31.85,31.81,31.82,285400.0,24.5001,24.5155,24.4847,24.4924,285400.0
2014-07-29 09:30:00,31.8,31.85,31.65,31.65,243600.0,24.477,24.5155,24.3615,24.3615,243600.0
2014-07-29 10:00:00,31.66,31.75,31.66,31.74,138400.0,24.3692,24.4385,24.3692,24.4308,138400.0
2014-07-29 10:30:00,31.74,31.74,31.57,31.59,245800.0,24.4308,24.4308,24.3,24.3153,245800.0
2014-07-29 11:00:00,31.59,31.64,31.5,31.5,370200.0,24.3153,24.3538,24.2461,24.2461,370200.0
2014-07-29 11:30:00,31.5,31.56,31.35,31.55,365600.0,24.2461,24.2923,24.1306,24.2846,365600.0
2014-07-29 12:00:00,31.55,31.61,31.52,31.56,211600.0,24.2846,24.3307,24.2615,24.2923,211600.0
2014-07-29 12:30:00,31.56,31.63,31.56,31.63,161400.0,24.2923,24.3461,24.2923,24.3461,161400.0
2014-07-29 13:00:00,31.63,31.67,31.56,31.66,149000.0,24.3461,24.3769,24.2923,24.3692,149000.0
2014-07-29 13:30:00,31.66,31.72,31.65,31.69,130400.0,24.3692,24.4154,24.3615,24.3923,130400.0
2014-07-29 14:00:00,31.7,31.75,31.64,31.68,241000.0,24.4,24.4385,24.3538,24.3846,241000.0
2014-07-29 14:30:00,31.68,31.74,31.67,31.7,250000.0,24.3846,24.4308,24.3769,24.4,250000.0
2014-07-29 15:00:00,31.68,31.71,31.64,31.65,320400.0,24.3846,24.4077,24.3538,24.3615,320400.0
2014-07-29 15:30:00,31.64,31.65,31.57,31.58,799800.0,24.3538,24.3615,24.3,24.3077,799800.0
2014-07-30 09:30:00,30.69,30.9,30.36,30.7,1627400.0,23.6226,23.7842,23.3686,23.6303,1627400.0
2014-07-30 10:00:00,30.7,30.89,30.5,30.85,719600.0,23.6303,23.7765,23.4764,23.7458,719600.0
2014-07-30 10:30:00,30.85,30.85,30.39,30.41,636800.0,23.7458,23.7458,23.3917,23.4071,636800.0
2014-07-30 11:00:00,30.4,30.44,30.3,30.43,620800.0,23.3994,23.4302,23.3224,23.4225,620800.0
2014-07-30 11:30:00,30.42,30.42,30.31,30.32,267600.0,23.4148,23.4148,23.3301,23.3378,267600.0
2014-07-30 12:00:00,30.33,30.43,30.3,30.31,298400.0,23.3455,23.4225,23.3224,23.3301,298400.0
2014-07-30 12:30:00,30.31,30.5,30.27,30.48,381200.0,23.3301,23.4764,23.2993,23.461,381200.0
2014-07-30 13:00:00,30.48,30.49,30.4,30.43,212600.0,23.461,23.4687,23.3994,23.4225,212600.0
2014-07-30 13:30:00,30.43,30.7,30.4,30.64,331000.0,23.4225,23.6303,23.3994,23.5841,331000.0
2014-07-30 14:00:00,30.65,30.86,30.58,30.67,537400.0,23.5918,23.7535,23.5379,23.6072,537400.0
2014-07-30 14:30:00,30.67,30.68,30.55,30.6,440200.0,23.6072,23.6149,23.5148,23.5533,440200.0
2014-07-30 15:00:00,30.61,30.65,30.53,30.63,336400.0,23.561,23.5918,23.4994,23.5764,336400.0
2014-07-30 15:30:00,30.63,30.75,30.63,30.7,1101200.0,23.5764,23.6688,23.5764,23.6303,1101200.0
2014-07-31 09:30:00,30.47,30.6,30.38,30.47,458600.0,23.4533,23.5533,23.384,23.4533,458600.0
2014-07-31 10:00:00,30.47,30.5,30.33,30.34,279800.0,23.4533,23.4764,23.3455,23.3532,279800.0
2014-07-31 10:30:00,30.34,30.36,30.18,30.18,297400.0,23.3532,23.3686,23.23,23.23,297400.0
2014-07-31 11:00:00,30.18,30.27,30.18,30.18,213600.0,23.23,23.2993,23.23,23.23,213600.0
2014-07-31 11:30:00,30.18,30.25,30.15,30.16,179800.0,23.23,23.2839,23.207,23.2147,179800.0
2014-07-31 12:00:00,30.16,30.16,30.01,30.03,256600.0,23.2147,23.2147,23.0992,23.1146,256600.0
2014-07-31 12:30:00,30.04,30.15,30.04,30.11,331600.0,23.1223,23.207,23.1223,23.1762,331600.0
2014-07-31 13:00:00,30.1,30.14,30.04,30.08,319600.0,23.1685,23.1993,23.1223,23.1531,319600.0
2014-07-31 13:30:00,30.08,30.18,30.05,30.07,361600.0,23.1531,23.23,23.13,23.1454,361600.0
2014-07-31 14:00:00,30.07,30.1,30.03,30.06,455000.0,23.1454,23.1685,23.1146,23.1377,455000.0
2014-07-31 14:30:00,30.06,30.08,29.93,29.96,509000.0,23.1377,23.1531,23.0376,23.0607,509000.0
2014-07-31 15:00:00,29.95,30.02,29.82,29.88,453400.0,23.053,23.1069,22.9529,22.9991,453400.0
2014-07-31 15:30:00,29.88,29.95,29.87,29.88,1263200.0,22.9991,23.053,22.9914,22.9991,1263200.0
2014-08-01 09:30:00,29.64,29.78,29.25,29.72,1125200.0,22.8144,22.9222,22.5142,22.876,1125200.0
2014-08-01 10:00:00,29.73,29.83,29.65,29.79,340800.0,22.8837,22.9606,22.8221,22.9299,340800.0
2014-08-01 10:30:00,29.8,29.82,29.68,29.73,383000.0,22.9376,22.9529,22.8452,22.8837,383000.0
2014-08-01 11:00:00,29.72,29.73,29.57,29.61,479800.0,22.876,22.8837,22.7605,22.7913,479800.0
2014-08-01 11:30:00,29.61,29.64,29.46,29.52,368400.0,22.7913,22.8144,22.6759,22.722,368400.0
2014-08-01 12:00:00,29.51,29.56,29.46,29.49,303800.0,22.7143,22.7528,22.6759,22.6989,303800.0
2014-08-01 12:30:00,29.49,29.57,29.46,29.54,244600.0,22.6989,22.7605,22.6759,22.7374,244600.0
2014-08-01 13:00:00,29.55,29.61,29.49,29.61,259600.0,22.7451,22.7913,22.6989,22.7913,259600.0
2014-08-01 13:30:00,29.61,29.62,29.53,29.58,237600.0,22.7913,22.799,22.7297,22.7682,237600.0
2014-08-01 14:00:00,29.58,29.63,29.5,29.57,377000.0,22.7682,22.8067,22.7066,22.7605,377000.0
2014-08-01 14:30:00,29.57,29.61,29.57,29.57,289000.0,22.7605,22.7913,22.7605,22.7605,289000.0
2014-08-01 15:00:00,29.57,29.63,29.55,29.59,247400.0,22.7605,22.8067,22.7451,22.7759,247400.0
2014-08-01 15:30:00,29.59,29.66,29.54,29.56,685000.0,22.7759,22.8298,22.7374,22.7528,685000.0
2014-08-04 09:30:00,29.56,29.59,29.45,29.5,362200.0,22.7528,22.7759,22.6682,22.7066,362200.0
2014-08-04 10:00:00,29.5,29.5,29.4,29.41,289200.0,22.7066,22.7066,22.6297,22.6374,289200.0
2014-08-04 10:30:00,29.41,29.42,29.31,29.31,230000.0,22.6374,22.6451,22.5604,22.5604,230000.0
2014-08-04 11:00:00,29.31,29.4,29.28,29.37,273400.0,22.5604,22.6297,22.5373,22.6066,273400.0
2014-08-04 11:30:00,29.36,29.41,29.34,29.38,149600.0,22.5989,22.6374,22.5835,22.6143,149600.0
2014-08-04 12:00:00,29.38,29.42,29.33,29.39,197800.0,22.6143,22.6451,22.5758,22.622,197800.0
2014-08-04 12:30:00,29.39,29.4,29.3,29.32,274400.0,22.622,22.6297,22.5527,22.5681,274400.0
2014-08-04 13:00:00,29.32,29.35,29.26,29.33,146400.0,22.5681,22.5912,22.5219,22.5758,146400.0
2014-08-04 13:30:00,29.34,29.4,29.33,29.36,188200.0,22.5835,22.6297,22.5758,22.5989,188200.0
2014-08-04 14:00:00,29.36,29.4,29.34,29.34,162000.0,22.5989,22.6297,22.5835,22.5835,162000.0
2014-08-04 14:30:00,29.35,29.46,29.35,29.46,304600.0,22.5912,22.6759,22.5912,22.6759,304600.0
2014-08-04 15:00:00,29.46,29.53,29.43,29.52,225000.0,22.6759,22.7297,22.6528,22.722,225000.0
2014-08-04 15:30:00,29.52,29.58,29.52,29.52,673200.0,22.722,22.7682,22.722,22.722,673200.0
2014-08-05 09:30:00,29.47,29.5,29.33,29.41,348400.0,22.6835,22.7066,22.5758,22.6374,348400.0
2014-08-05 10:00:00,29.41,29.61,29.38,29.61,326400.0,22.6374,22.7913,22.6143,22.7913,326400.0
2014-08-05 10:30:00,29.62,29.65,29.5,29.52,158200.0,22.799,22.8221,22.7066,22.722,158200.0
2014-08-05 11:00:00,29.53,29.58,29.47,29.48,162200.0,22.7297,22.7682,22.6835,22.6912,162200.0
2014-08-05 11:30:00,29.49,29.52,29.43,29.45,177600.0,22.6989,22.722,22.6528,22.6682,177600.0
2014-08-05 12:00:00,29.44,29.47,29.39,29.43,143400.0,22.6605,22.6835,22.622,22.6528,143400.0
2014-08-05 12:30:00,29.43,29.48,29.41,29.45,162800.0,22.6528,22.6912,22.6374,22.6682,162800.0
2014-08-05 13:00:00,29.45,29.53,29.45,29.5,138800.0,22.6682,22.7297,22.6682,22.7066,138800.0
2014-08-05 13:30:00,29.51,29.51,29.27,29.31,200200.0,22.7143,22.7143,22.5296,22.5604,200200.0
2014-08-05 14:00:00,29.31,29.4,29.25,29.39,313800.0,22.5604,22.6297,22.5142,22.622,313800.0
2014-08-05 14:30:00,29.38,29.4,29.33,29.34,170600.0,22.6143,22.6297,22.5758,22.5835,170600.0
2014-08-05 15:00:00,29.33,29.39,29.29,29.33,291000.0,22.5758,22.622,22.545,22.5758,291000.0
2014-08-05 15:30:00,29.34,29.43,29.33,29.33,505400.0,22.5835,22.6528,22.5758,22.5758,505400.0
2014-08-06 09:30:00,29.31,29.51,29.31,29.5,305800.0,22.5604,22.7143,22.5604,22.7066,305800.0
2014-08-06 10:00:00,29.5,29.6,29.46,29.59,144600.0,22.7066,22.7836,22.6759,22.7759,144600.0
2014-08-06 10:30:00,29.6,29.61,29.49,29.61,146200.0,22.7836,22.7913,22.6989,22.7913,146200.0
2014-08-06 11:00:00,29.59,29.61,29.55,29.56,175600.0,22.7759,22.7913,22.7451,22.7528,175600.0
2014-08-06 11:30:00,29.56,29.59,29.52,29.59,191800.0,22.7528,22.7759,22.722,22.7759,191800.0
2014-08-06 12:00:00,29.58,29.6,29.5,29.53,133600.0,22.7682,22.7836,22.7066,22.7297,133600.0
2014-08-06 12:30:00,29.54,29.6,29.5,29.51,74800.0,22.7374,22.7836,22.7066,22.7143,74800.0
2014-08-06 13:00:00,29.5,29.53,29.48,29.48,126000.0,22.7066,22.7297,22.6912,22.6912,126000.0
2014-08-06 13:30:00,29.48,29.54,29.48,29.48,160000.0,22.6912,22.7374,22.6912,22.6912,160000.0
2014-08-06 14:00:00,29.48,29.5,29.46,29.49,115400.0,22.6912,22.7066,22.6759,22.6989,115400.0
2014-08-06 14:30:00,29.48,29.53,29.46,29.49,215000.0,22.6912,22.7297,22.6759,22.6989,215000.0
2014-08-06 15:00:00,29.49,29.53,29.48,29.5,293200.0,22.6989,22.7297,22.6912,22.7066,293200.0
2014-08-06 15:30:00,29.5,29.52,29.49,29.5,526200.0,22.7066,22.722,22.6989,22.7066,526200.0
2014-08-07 09:30:00,29.61,29.78,29.57,29.59,339000.0,22.7913,22.9222,22.7605,22.7759,339000.0
2014-08-07 10:00:00,29.59,29.61,29.5,29.52,170400.0,22.7759,22.7913,22.7066,22.722,170400.0
2014-08-07 10:30:00,29.51,29.57,29.41,29.49,317000.0,22.7143,22.7605,22.6374,22.6989,317000.0
2014-08-07 11:00:00,29.48,29.51,29.43,29.45,323600.0,22.6912,22.7143,22.6528,22.6682,323600.0
2014-08-07 11:30:00,29.45,29.49,29.4,29.44,259000.0,22.6682,22.6989,22.6297,22.6605,259000.0
2014-08-07 12:00:00,29.44,29.48,29.36,29.41,175800.0,22.6605,22.6912,22.5989,22.6374,175800.0
2014-08-07 12:30:00,29.4,29.45,29.34,29.45,206400.0,22.6297,22.6682,22.5835,22.6682,206400.0
2014-08-07 13:00:00,29.46,29.52,29.45,29.46,116600.0,22.6759,22.722,22.6682,22.6759,116600.0
2014-08-07 13:30:00,29.46,29.53,29.45,29.5,126600.0,22.6759,22.7297,22.6682,22.7066,126600.0
2014-08-07 14:00:00,29.51,29.51,29.4,29.42,110800.0,22.7143,22.7143,22.6297,22.6451,110800.0
2014-08-07 14:30:00,29.42,29.42,29.36,29.36,147800.0,22.6451,22.6451,22.5989,22.5989,147800.0
2014-08-07 15:00:00,29.36,29.39,29.28,29.33,236000.0,22.5989,22.622,22.5373,22.5758,236000.0
2014-08-07 15:30:00,29.33,29.39,29.3,29.35,515600.0,22.5758,22.622,22.5527,22.5912,515600.0
2014-08-08 09:30:00,29.4,29.49,29.26,29.32,177600.0,22.6297,22.6989,22.5219,22.5681,177600.0
2014-08-08 10:00:00,29.32,29.36,29.28,29.31,208200.0,22.5681,22.5989,22.5373,22.5604,208200.0
2014-08-08 10:30:00,29.31,29.46,29.3,29.38,176800.0,22.5604,22.6759,22.5527,22.6143,176800.0
2014-08-08 11:00:00,29.38,29.47,29.35,29.41,87600.0,22.6143,22.6835,22.5912,22.6374,87600.0
2014-08-08 11:30:00,29.41,29.44,29.36,29.4,175000.0,22.6374,22.6605,22.5989,22.6297,175000.0
2014-08-08 12:00:00,29.39,29.4,29.32,29.33,67400.0,22.622,22.6297,22.5681,22.5758,67400.0
2014-08-08 12:30:00,29.32,29.34,29.3,29.34,106200.0,22.5681,22.5835,22.5527,22.5835,106200.0
2014-08-08 13:00:00,29.33,29.49,29.33,29.48,106800.0,22.5758,22.6989,22.5758,22.6912,106800.0
2014-08-08 13:30:00,29.48,29.54,29.45,29.5,161400.0,22.6912,22.7374,22.6682,22.7066,161400.0
2014-08-08 14:00:00,29.5,29.54,29.46,29.53,90400.0,22.7066,22.7374,22.6759,22.7297,90400.0
2014-08-08 14:30:00,29.53,29.56,29.5,29.51,221400.0,22.7297,22.7528,22.7066,22.7143,221400.0
2014-08-08 15:00:00,29.5,29.55,29.46,29.54,167600.0,22.7066,22.7451,22.6759,22.7374,167600.0
2014-08-08 15:30:00,29.55,29.61,29.52,29.59,413400.0,22.7451,22.7913,22.722,22.7759,413400.0
2014-08-11 09:30:00,29.61,29.66,29.43,29.5,180600.0,22.7913,22.8298,22.6528,22.7066,180600.0
2014-08-11 10:00:00,29.51,29.64,29.51,29.6,224200.0,22.7143,22.8144,22.7143,22.7836,224200.0
2014-08-11 10:30:00,29.6,29.68,29.58,29.63,407600.0,22.7836,22.8452,22.7682,22.8067,407600.0
2014-08-11 11:00:00,29.63,29.74,29.62,29.68,260600.0,22.8067,22.8914,22.799,22.8452,260600.0
2014-08-11 11:30:00,29.68,29.69,29.64,29.67,108400.0,22.8452,22.8529,22.8144,22.8375,108400.0
2014-08-11 12:00:00,29.66,29.68,29.64,29.65,100600.0,22.8298,22.8452,22.8144,22.8221,100600.0
2014-08-11 12:30:00,29.65,29.7,29.64,29.68,83200.0,22.8221,22.8606,22.8144,22.8452,83200.0
2014-08-11 13:00:00,29.67,29.68,29.62,29.62,80200.0,22.8375,22.8452,22.799,22.799,80200.0
2014-08-11 13:30:00,29.63,29.68,29.6,29.61,108200.0,22.8067,22.8452,22.7836,22.7913,108200.0
2014-08-11 14:00:00,29.6,29.63,29.58,29.61,93800.0,22.7836,22.8067,22.7682,22.7913,93800.0
2014-08-11 14:30:00,29.61,29.61,29.6,29.61,123000.0,22.7913,22.7913,22.7836,22.7913,123000.0
2014-08-11 15:00:00,29.61,29.63,29.6,29.6,173400.0,22.7913,22.8067,22.7836,22.7836,173400.0
2014-08-11 15:30:00,29.6,29.61,29.57,29.6,459400.0,22.7836,22.7913,22.7605,22.7836,459400.0
2014-08-12 09:30:00,29.53,29.7,29.53,29.64,154400.0,22.7297,22.8606,22.7297,22.8144,154400.0
2014-08-12 10:00:00,29.64,29.73,29.61,29.71,211600.0,22.8144,22.8837,22.7913,22.8683,211600.0
2014-08-12 10:30:00,29.7,29.72,29.61,29.64,176800.0,22.8606,22.876,22.7913,22.8144,176800.0
2014-08-12 11:00:00,29.64,29.64,29.57,29.63,129600.0,22.8144,22.8144,22.7605,22.8067,129600.0
2014-08-12 11:30:00,29.62,29.66,29.6,29.62,104400.0,22.799,22.8298,22.7836,22.799,104400.0
2014-08-12 12:00:00,29.62,29.67,29.6,29.65,206400.0,22.799,22.8375,22.7836,22.8221,206400.0
2014-08-12 12:30:00,29.65,29.74,29.65,29.68,90800.0,22.8221,22.8914,22.8221,22.8452,90800.0
2014-08-12 13:00:00,29.68,29.69,29.65,29.66,56800.0,22.8452,22.8529,22.8221,22.8298,56800.0
2014-08-12 13:30:00,29.66,29.66,29.61,29.63,130400.0,22.8298,22.8298,22.7913,22.8067,130400.0
2014-08-12 14:00:00,29.64,29.64,29.56,29.58,145200.0,22.8144,22.8144,22.7528,22.7682,145200.0
2014-08-12 14:30:00,29.58,29.62,29.56,29.58,146200.0,22.7682,22.799,22.7528,22.7682,146200.0
2014-08-12 15:00:00,29.57,29.67,29.57,29.64,379400.0,22.7605,22.8375,22.7605,22.8144,379400.0
2014-08-12 15:30:00,29.63,29.71,29.63,29.66,423800.0,22.8067,22.8683,22.8067,22.8298,423800.0
2014-08-13 09:30:00,29.75,29.86,29.66,29.66,173200.0,22.8991,22.9837,22.8298,22.8298,173200.0
2014-08-13 10:00:00,29.67,29.69,29.63,29.64,191600.0,22.8375,22.8529,22.8067,22.8144,191600.0
2014-08-13 10:30:00,29.63,29.68,29.63,29.66,206800.0,22.8067,22.8452,22.8067,22.8298,206800.0
2014-08-13 11:00:00,29.67,29.79,29.66,29.76,155600.0,22.8375,22.9299,22.8298,22.9068,155600.0
2014-08-13 11:30:00,29.76,29.78,29.73,29.77,290000.0,22.9068,22.9222,22.8837,22.9145,290000.0
2014-08-13 12:00:00,29.77,29.84,29.77,29.83,254200.0,22.9145,22.9683,22.9145,22.9606,254200.0
2014-08-13 12:30:00,29.84,29.84,29.79,29.81,128600.0,22.9683,22.9683,22.9299,22.9453,128600.0
2014-08-13 13:00:00,29.82,29.82,29.79,29.82,314600.0,22.9529,22.9529,22.9299,22.9529,314600.0
2014-08-13 13:30:00,29.81,29.83,29.78,29.78,60000.0,22.9453,22.9606,22.9222,22.9222,60000.0
2014-08-13 14:00:00,29.78,29.81,29.74,29.79,222000.0,22.9222,22.9453,22.8914,22.9299,222000.0
2014-08-13 14:30:00,29.79,29.81,29.79,29.81,93200.0,22.9299,22.9453,22.9299,22.9453,93200.0
2014-08-13 15:00:00,29.8,29.82,29.79,29.8,197600.0,22.9376,22.9529,22.9299,22.9376,197600.0
2014-08-13 15:30:00,29.8,29.84,29.79,29.82,589600.0,22.9376,22.9683,22.9299,22.9529,589600.0
2014-08-14 09:30:00,29.83,29.98,29.8,29.98,211800.0,22.9606,23.0761,22.9376,23.0761,211800.0
2014-08-14 10:00:00,29.98,30.03,29.93,30.02,345600.0,23.0761,23.1146,23.0376,23.1069,345600.0
2014-08-14 10:30:00,30.02,30.04,29.97,29.98,143400.0,23.1069,23.1223,23.0684,23.0761,143400.0
2014-08-14 11:00:00,29.98,30.05,29.94,30.04,255000.0,23.0761,23.13,23.0453,23.1223,255000.0
2014-08-14 11:30:00,30.04,30.09,30.04,30.09,152600.0,23.1223,23.1608,23.1223,23.1608,152600.0
2014-08-14 12:00:00,30.09,30.09,30.03,30.04,76000.0,23.1608,23.1608,23.1146,23.1223,76000.0
2014-08-14 12:30:00,30.04,30.07,30.03,30.05,102800.0,23.1223,23.1454,23.1146,23.13,102800.0
2014-08-14 13:00:00,30.05,30.09,30.03,30.06,59600.0,23.13,23.1608,23.1146,23.1377,59600.0
2014-08-14 13:30:00,30.06,30.06,30.03,30.04,62200.0,23.1377,23.1377,23.1146,23.1223,62200.0
2014-08-14 14:00:00,30.04,30.05,30.01,30.03,96400.0,23.1223,23.13,23.0992,23.1146,96400.0
2014-08-14 14:30:00,30.03,30.07,30.03,30.07,111600.0,23.1146,23.1454,23.1146,23.1454,111600.0
2014-08-14 15:00:00,30.07,30.08,30.05,30.06,141800.0,23.1454,23.1531,23.13,23.1377,141800.0
2014-08-14 15:30:00,30.06,30.07,30.02,30.07,410000.0,23.1377,23.1454,23.1069,23.1454,410000.0
2014-08-15 09:30:00,30.17,30.21,30.0,30.06,434800.0,23.2224,23.2531,23.0915,23.1377,434800.0
2014-08-15 10:00:00,30.06,30.09,30.03,30.04,201400.0,23.1377,23.1608,23.1146,23.1223,201400.0
2014-08-15 10:30:00,30.04,30.08,29.74,29.85,340200.0,23.1223,23.1531,22.8914,22.976,340200.0
2014-08-15 11:00:00,29.84,29.94,29.81,29.81,250400.0,22.9683,23.0453,22.9453,22.9453,250400.0
2014-08-15 11:30:00,29.82,29.86,29.72,29.76,262200.0,22.9529,22.9837,22.876,22.9068,262200.0
2014-08-15 12:00:00,29.75,29.89,29.74,29.89,284800.0,22.8991,23.0068,22.8914,23.0068,284800.0
2014-08-15 12:30:00,29.89,29.89,29.83,29.86,148000.0,23.0068,23.0068,22.9606,22.9837,148000.0
2014-08-15 13:00:00,29.86,29.92,29.85,29.92,130200.0,22.9837,23.0299,22.976,23.0299,130200.0
2014-08-15 13:30:00,29.93,29.96,29.88,29.89,400200.0,23.0376,23.0607,22.9991,23.0068,400200.0
2014-08-15 14:00:00,29.89,30.03,29.89,30.03,170800.0,23.0068,23.1146,23.0068,23.1146,170800.0
2014-08-15 14:30:00,30.02,30.04,29.99,30.0,145000.0,23.1069,23.1223,23.0838,23.0915,145000.0
2014-08-15 15:00:00,30.0,30.04,30.0,30.02,371800.0,23.0915,23.1223,23.0915,23.1069,371800.0
2014-08-15 15:30:00,30.02,30.09,30.02,30.05,474000.0,23.1069,23.1608,23.1069,23.13,474000.0
2014-08-18 09:30:00,30.0,30.1,29.99,30.07,455800.0,23.2317,23.3092,23.224,23.286,455800.0
2014-08-18 10:00:00,30.08,30.22,30.06,30.16,728400.0,23.2937,23.4021,23.2782,23.3556,728400.0
2014-08-18 10:30:00,30.16,30.27,30.15,30.27,307000.0,23.3556,23.4408,23.3479,23.4408,307000.0
2014-08-18 11:00:00,30.27,30.31,30.22,30.3,212800.0,23.4408,23.4718,23.4021,23.4641,212800.0
2014-08-18 11:30:00,30.3,30.32,30.28,30.31,168200.0,23.4641,23.4796,23.4486,23.4718,168200.0
2014-08-18 12:00:00,30.31,30.36,30.3,30.35,349800.0,23.4718,23.5105,23.4641,23.5028,349800.0
2014-08-18 12:30:00,30.35,30.39,30.34,30.38,280600.0,23.5028,23.5338,23.495,23.526,280600.0
2014-08-18 13:00:00,30.38,30.46,30.33,30.43,748200.0,23.526,23.588,23.4873,23.5647,748200.0
2014-08-18 13:30:00,30.43,30.47,30.43,30.43,346600.0,23.5647,23.5957,23.5647,23.5647,346600.0
2014-08-18 14:00:00,30.43,30.47,30.4,30.43,457600.0,23.5647,23.5957,23.5415,23.5647,457600.0
2014-08-18 14:30:00,30.43,30.46,30.4,30.43,360200.0,23.5647,23.588,23.5415,23.5647,360200.0
2014-08-18 15:00:00,30.43,30.45,30.41,30.42,354000.0,23.5647,23.5802,23.5492,23.557,354000.0
2014-08-18 15:30:00,30.42,30.48,30.41,30.46,1294800.0,23.557,23.6035,23.5492,23.588,1294800.0
2014-08-19 09:30:00,30.43,30.43,30.31,30.36,266400.0,23.5647,23.5647,23.4718,23.5105,266400.0
2014-08-19 10:00:00,30.36,30.45,30.36,30.4,273800.0,23.5105,23.5802,23.5105,23.5415,273800.0
2014-08-19 10:30:00,30.39,30.48,30.39,30.46,183000.0,23.5338,23.6035,23.5338,23.588,183000.0
2014-08-19 11:00:00,30.46,30.46,30.43,30.43,217800.0,23.588,23.588,23.5647,23.5647,217800.0
2014-08-19 11:30:00,30.44,30.45,30.4,30.43,323200.0,23.5725,23.5802,23.5415,23.5647,323200.0
2014-08-19 12:00:00,30.43,30.46,30.42,30.45,194200.0,23.5647,23.588,23.557,23.5802,194200.0
2014-08-19 12:30:00,30.46,30.46,30.4,30.42,635000.0,23.588,23.588,23.5415,23.557,635000.0
2014-08-19 13:00:00,30.43,30.46,30.42,30.43,390200.0,23.5647,23.588,23.557,23.5647,390200.0
2014-08-19 13:30:00,30.43,30.44,30.42,30.42,116200.0,23.5647,23.5725,23.557,23.557,116200.0
2014-08-19 14:00:00,30.43,30.44,30.42,30.43,128000.0,23.5647,23.5725,23.557,23.5647,128000.0
2014-08-19 14:30:00,30.43,30.45,30.4,30.43,313600.0,23.5647,23.5802,23.5415,23.5647,313600.0
2014-08-19 15:00:00,30.44,30.47,30.43,30.46,216000.0,23.5725,23.5957,23.5647,23.588,216000.0
2014-08-19 15:30:00,30.46,30.46,30.42,30.44,676200.0,23.588,23.588,23.557,23.5725,676200.0
2014-08-20 09:30:00,30.35,30.49,30.3,30.44,358800.0,23.5028,23.6112,23.4641,23.5725,358800.0
2014-08-20 10:00:00,30.45,30.52,30.41,30.48,562200.0,23.5802,23.6344,23.5492,23.6035,562200.0
2014-08-20 10:30:00,30.48,30.56,30.46,30.53,228200.0,23.6035,23.6654,23.588,23.6422,228200.0
2014-08-20 11:00:00,30.53,30.54,30.48,30.48,223400.0,23.6422,23.6499,23.6035,23.6035,223400.0
2014-08-20 11:30:00,30.49,30.53,30.47,30.5,296400.0,23.6112,23.6422,23.5957,23.6189,296400.0
2014-08-20 12:00:00,30.49,30.5,30.45,30.45,808800.0,23.6112,23.6189,23.5802,23.5802,808800.0
2014-08-20 12:30:00,30.45,30.48,30.43,30.48,737400.0,23.5802,23.6035,23.5647,23.6035,737400.0
2014-08-20 13:00:00,30.47,30.5,30.47,30.49,338800.0,23.5957,23.6189,23.5957,23.6112,338800.0
2014-08-20 13:30:00,30.49,30.53,30.48,30.5,289000.0,23.6112,23.6422,23.6035,23.6189,289000.0
2014-08-20 14:00:00,30.5,30.5,30.43,30.45,985400.0,23.6189,23.6189,23.5647,23.5802,985400.0
2014-08-20 14:30:00,30.45,30.49,30.45,30.47,344800.0,23.5802,23.6112,23.5802,23.5957,344800.0
2014-08-20 15:00:00,30.47,30.5,30.47,30.5,400800.0,23.5957,23.6189,23.5957,23.6189,400800.0
2014-08-20 15:30:00,30.5,30.51,30.46,30.46,517400.0,23.6189,23.6267,23.588,23.588,517400.0
2014-08-21 09:30:00,30.49,30.5,30.36,30.43,843000.0,23.6112,23.6189,23.5105,23.5647,843000.0
2014-08-21 10:00:00,30.43,30.47,30.33,30.38,577000.0,23.5647,23.5957,23.4873,23.526,577000.0
2014-08-21 10:30:00,30.37,30.44,30.35,30.4,573200.0,23.5183,23.5725,23.5028,23.5415,573200.0
2014-08-21 11:00:00,30.4,30.42,30.38,30.41,245800.0,23.5415,23.557,23.526,23.5492,245800.0
2014-08-21 11:30:00,30.42,30.42,30.36,30.39,151600.0,23.557,23.557,23.5105,23.5338,151600.0
2014-08-21 12:00:00,30.39,30.45,30.38,30.45,193000.0,23.5338,23.5802,23.526,23.5802,193000.0
2014-08-21 12:30:00,30.45,30.46,30.43,30.45,151600.0,23.5802,23.588,23.5647,23.5802,151600.0
2014-08-21 13:00:00,30.45,30.48,30.45,30.45,598200.0,23.5802,23.6035,23.5802,23.5802,598200.0
2014-08-21 13:30:00,30.46,30.55,30.45,30.55,572800.0,23.588,23.6577,23.5802,23.6577,572800.0
2014-08-21 14:00:00,30.55,30.65,30.55,30.64,553200.0,23.6577,23.7351,23.6577,23.7274,553200.0
2014-08-21 14:30:00,30.64,30.73,30.59,30.59,1591400.0,23.7274,23.7971,23.6886,23.6886,1591400.0
2014-08-21 15:00:00,30.59,30.6,30.47,30.47,307800.0,23.6886,23.6964,23.5957,23.5957,307800.0
2014-08-21 15:30:00,30.47,30.53,30.47,30.51,511000.0,23.5957,23.6422,23.5957,23.6267,511000.0
2014-08-22 09:30:00,30.54,30.59,30.49,30.51,183400.0,23.6499,23.6886,23.6112,23.6267,183400.0
2014-08-22 10:00:00,30.51,30.58,30.45,30.47,301000.0,23.6267,23.6809,23.5802,23.5957,301000.0
2014-08-22 10:30:00,30.47,30.47,30.3,30.31,316600.0,23.5957,23.5957,23.4641,23.4718,316600.0
2014-08-22 11:00:00,30.31,30.4,30.29,30.4,179000.0,23.4718,23.5415,23.4563,23.5415,179000.0
2014-08-22 11:30:00,30.4,30.4,30.34,30.38,142400.0,23.5415,23.5415,23.495,23.526,142400.0
2014-08-22 12:00:00,30.39,30.4,30.36,30.39,94600.0,23.5338,23.5415,23.5105,23.5338,94600.0
2014-08-22 12:30:00,30.4,30.41,30.38,30.4,51000.0,23.5415,23.5492,23.526,23.5415,51000.0
2014-08-22 13:00:00,30.4,30.4,30.38,30.39,86800.0,23.5415,23.5415,23.526,23.5338,86800.0
2014-08-22 13:30:00,30.39,30.4,30.37,30.39,59600.0,23.5338,23.5415,23.5183,23.5338,59600.0
2014-08-22 14:00:00,30.39,30.4,30.34,30.34,246400.0,23.5338,23.5415,23.495,23.495,246400.0
2014-08-22 14:30:00,30.33,30.33,30.26,30.28,288200.0,23.4873,23.4873,23.4331,23.4486,288200.0
2014-08-22 15:00:00,30.28,30.33,30.28,30.32,232600.0,23.4486,23.4873,23.4486,23.4796,232600.0
2014-08-22 15:30:00,30.32,30.32,30.25,30.27,524600.0,23.4796,23.4796,23.4253,23.4408,524600.0
2014-08-25 09:30:00,30.46,30.48,30.31,30.42,202400.0,23.588,23.6035,23.4718,23.557,202400.0
2014-08-25 10:00:00,30.42,30.56,30.41,30.51,103400.0,23.557,23.6654,23.5492,23.6267,103400.0
2014-08-25 10:30:00,30.5,30.54,30.49,30.51,155200.0,23.6189,23.6499,23.6112,23.6267,155200.0
2014-08-25 11:00:00,30.52,30.58,30.5,30.56,207400.0,23.6344,23.6809,23.6189,23.6654,207400.0
2014-08-25 11:30:00,30.56,30.57,30.48,30.48,131800.0,23.6654,23.6731,23.6035,23.6035,131800.0
2014-08-25 12:00:00,30.49,30.49,30.39,30.42,99800.0,23.6112,23.6112,23.5338,23.557,99800.0
2014-08-25 12:30:00,30.43,30.43,30.35,30.38,146200.0,23.5647,23.5647,23.5028,23.526,146200.0
2014-08-25 13:00:00,30.38,30.43,30.38,30.43,103200.0,23.526,23.5647,23.526,23.5647,103200.0
2014-08-25 13:30:00,30.43,30.43,30.41,30.41,80000.0,23.5647,23.5647,23.5492,23.5492,80000.0
2014-08-25 14:00:00,30.42,30.45,30.38,30.39,127800.0,23.557,23.5802,23.526,23.5338,127800.0
2014-08-25 14:30:00,30.39,30.41,30.38,30.41,110800.0,23.5338,23.5492,23.526,23.5492,110800.0
2014-08-25 15:00:00,30.4,30.42,30.39,30.4,147800.0,23.5415,23.557,23.5338,23.5415,147800.0
2014-08-25 15:30:00,30.41,30.43,30.4,30.43,294000.0,23.5492,23.5647,23.5415,23.5647,294000.0
2014-08-26 09:30:00,30.45,30.63,30.45,30.62,221200.0,23.5802,23.7196,23.5802,23.7119,221200.0
2014-08-26 10:00:00,30.63,30.65,30.58,30.59,67400.0,23.7196,23.7351,23.6809,23.6886,67400.0
2014-08-26 10:30:00,30.59,30.63,30.57,30.63,92600.0,23.6886,23.7196,23.6731,23.7196,92600.0
2014-08-26 11:00:00,30.63,30.65,30.57,30.58,99800.0,23.7196,23.7351,23.6731,23.6809,99800.0
2014-08-26 11:30:00,30.57,30.59,30.54,30.54,166200.0,23.6731,23.6886,23.6499,23.6499,166200.0
2014-08-26 12:00:00,30.54,30.55,30.52,30.52,83000.0,23.6499,23.6577,23.6344,23.6344,83000.0
2014-08-26 12:30:00,30.52,30.56,30.52,30.52,114600.0,23.6344,23.6654,23.6344,23.6344,114600.0
2014-08-26 13:00:00,30.53,30.55,30.5,30.55,75200.0,23.6422,23.6577,23.6189,23.6577,75200.0
2014-08-26 13:30:00,30.55,30.56,30.51,30.53,69800.0,23.6577,23.6654,23.6267,23.6422,69800.0
2014-08-26 14:00:00,30.53,30.55,30.52,30.53,49200.0,23.6422,23.6577,23.6344,23.6422,49200.0
2014-08-26 14:30:00,30.53,30.53,30.52,30.52,139600.0,23.6422,23.6422,23.6344,23.6344,139600.0
2014-08-26 15:00:00,30.53,30.53,30.5,30.5,82600.0,23.6422,23.6422,23.6189,23.6189,82600.0
2014-08-26 15:30:00,30.5,30.54,30.5,30.51,317200.0,23.6189,23.6499,23.6189,23.6267,317200.0
2014-08-27 09:30:00,30.65,30.75,30.55,30.71,390400.0,23.7351,23.8125,23.6577,23.7816,390400.0
2014-08-27 10:00:00,30.71,30.75,30.68,30.68,134200.0,23.7816,23.8125,23.7583,23.7583,134200.0
2014-08-27 10:30:00,30.68,30.77,30.68,30.77,113000.0,23.7583,23.828,23.7583,23.828,113000.0
2014-08-27 11:00:00,30.77,30.81,30.75,30.75,94000.0,23.828,23.859,23.8125,23.8125,94000.0
2014-08-27 11:30:00,30.75,30.82,30.75,30.81,135600.0,23.8125,23.8667,23.8125,23.859,135600.0
2014-08-27 12:00:00,30.81,30.82,30.78,30.78,77600.0,23.859,23.8667,23.8358,23.8358,77600.0
2014-08-27 12:30:00,30.78,30.78,30.75,30.76,56200.0,23.8358,23.8358,23.8125,23.8203,56200.0
2014-08-27 13:00:00,30.76,30.77,30.75,30.75,85200.0,23.8203,23.828,23.8125,23.8125,85200.0
2014-08-27 13:30:00,30.75,30.75,30.74,30.74,58000.0,23.8125,23.8125,23.8048,23.8048,58000.0
2014-08-27 14:00:00,30.74,30.75,30.72,30.72,115000.0,23.8048,23.8125,23.7893,23.7893,115000.0
2014-08-27 14:30:00,30.72,30.72,30.64,30.65,114800.0,23.7893,23.7893,23.7274,23.7351,114800.0
2014-08-27 15:00:00,30.65,30.67,30.63,30.65,134000.0,23.7351,23.7506,23.7196,23.7351,134000.0
2014-08-27 15:30:00,30.65,30.72,30.65,30.7,293600.0,23.7351,23.7893,23.7351,23.7738,293600.0
2014-08-28 09:30:00,30.56,30.59,30.41,30.56,217800.0,23.6654,23.6886,23.5492,23.6654,217800.0
2014-08-28 10:00:00,30.56,30.64,30.52,30.61,95600.0,23.6654,23.7274,23.6344,23.7041,95600.0
2014-08-28 10:30:00,30.61,30.63,30.59,30.61,52800.0,23.7041,23.7196,23.6886,23.7041,52800.0
2014-08-28 11:00:00,30.61,30.64,30.59,30.63,91400.0,23.7041,23.7274,23.6886,23.7196,91400.0
2014-08-28 11:30:00,30.63,30.68,30.62,30.68,84000.0,23.7196,23.7583,23.7119,23.7583,84000.0
2014-08-28 12:00:00,30.68,30.74,30.68,30.72,66200.0,23.7583,23.8048,23.7583,23.7893,66200.0
2014-08-28 12:30:00,30.72,30.75,30.71,30.74,87600.0,23.7893,23.8125,23.7816,23.8048,87600.0
2014-08-28 13:00:00,30.74,30.74,30.72,30.73,56200.0,23.8048,23.8048,23.7893,23.7971,56200.0
2014-08-28 13:30:00,30.73,30.74,30.7,30.7,61800.0,23.7971,23.8048,23.7738,23.7738,61800.0
2014-08-28 14:00:00,30.71,30.72,30.7,30.71,57200.0,23.7816,23.7893,23.7738,23.7816,57200.0
2014-08-28 14:30:00,30.71,30.73,30.71,30.71,51600.0,23.7816,23.7971,23.7816,23.7816,51600.0
2014-08-28 15:00:00,30.71,30.72,30.67,30.67,214400.0,23.7816,23.7893,23.7506,23.7506,214400.0
2014-08-28 15:30:00,30.67,30.71,30.6,30.63,615000.0,23.7506,23.7816,23.6964,23.7196,615000.0
2014-08-29 09:30:00,30.64,30.74,30.59,30.61,259200.0,23.7274,23.8048,23.6886,23.7041,259200.0
2014-08-29 10:00:00,30.6,30.63,30.55,30.61,192800.0,23.6964,23.7196,23.6577,23.7041,192800.0
2014-08-29 10:30:00,30.61,30.64,30.57,30.64,102600.0,23.7041,23.7274,23.6731,23.7274,102600.0
2014-08-29 11:00:00,30.64,30.72,30.6,30.71,335000.0,23.7274,23.7893,23.6964,23.7816,335000.0
2014-08-29 11:30:00,30.71,30.74,30.7,30.71,95000.0,23.7816,23.8048,23.7738,23.7816,95000.0
2014-08-29 12:00:00,30.71,30.72,30.65,30.65,96000.0,23.7816,23.7893,23.7351,23.7351,96000.0
2014-08-29 12:30:00,30.65,30.65,30.63,30.65,71800.0,23.7351,23.7351,23.7196,23.7351,71800.0
2014-08-29 13:00:00,30.65,30.67,30.64,30.64,73800.0,23.7351,23.7506,23.7274,23.7274,73800.0
2014-08-29 13:30:00,30.65,30.67,30.63,30.65,48400.0,23.7351,23.7506,23.7196,23.7351,48400.0
2014-08-29 14:00:00,30.65,30.67,30.63,30.64,81800.0,23.7351,23.7506,23.7196,23.7274,81800.0
2014-08-29 14:30:00,30.65,30.65,30.6,30.63,90400.0,23.7351,23.7351,23.6964,23.7196,90400.0
2014-08-29 15:00:00,30.63,30.64,30.61,30.61,102600.0,23.7196,23.7274,23.7041,23.7041,102600.0
2014-08-29 15:30:00,30.61,30.64,30.61,30.62,389600.0,23.7041,23.7274,23.7041,23.7119,389600.0
2014-09-02 09:30:00,30.81,30.83,30.62,30.67,379800.0,23.859,23.8745,23.7119,23.7506,379800.0
2014-09-02 10:00:00,30.67,30.83,30.64,30.8,311000.0,23.7506,23.8745,23.7274,23.8513,311000.0
2014-09-02 10:30:00,30.8,30.88,30.78,30.88,184400.0,23.8513,23.9132,23.8358,23.9132,184400.0
2014-09-02 11:00:00,30.88,30.88,30.67,30.67,245600.0,23.9132,23.9132,23.7506,23.7506,245600.0
2014-09-02 11:30:00,30.68,30.68,30.56,30.58,260800.0,23.7583,23.7583,23.6654,23.6809,260800.0
2014-09-02 12:00:00,30.58,30.65,30.55,30.6,235200.0,23.6809,23.7351,23.6577,23.6964,235200.0
2014-09-02 12:30:00,30.59,30.61,30.54,30.58,193000.0,23.6886,23.7041,23.6499,23.6809,193000.0
2014-09-02 13:00:00,30.58,30.61,30.56,30.61,100000.0,23.6809,23.7041,23.6654,23.7041,100000.0
2014-09-02 13:30:00,30.61,30.64,30.58,30.63,213200.0,23.7041,23.7274,23.6809,23.7196,213200.0
2014-09-02 14:00:00,30.63,30.68,30.61,30.68,170000.0,23.7196,23.7583,23.7041,23.7583,170000.0
2014-09-02 14:30:00,30.68,30.68,30.61,30.64,218200.0,23.7583,23.7583,23.7041,23.7274,218200.0
2014-09-02 15:00:00,30.64,30.64,30.61,30.61,177600.0,23.7274,23.7274,23.7041,23.7041,177600.0
2014-09-02 15:30:00,30.61,30.64,30.58,30.63,390000.0,23.7041,23.7274,23.6809,23.7196,390000.0
2014-09-03 09:30:00,30.81,30.81,30.73,30.78,181000.0,23.859,23.859,23.7971,23.8358,181000.0
2014-09-03 10:00:00,30.77,30.82,30.72,30.75,203000.0,23.828,23.8667,23.7893,23.8125,203000.0
2014-09-03 10:30:00,30.75,30.79,30.75,30.77,115000.0,23.8125,23.8435,23.8125,23.828,115000.0
2014-09-03 11:00:00,30.77,30.78,30.66,30.66,107000.0,23.828,23.8358,23.7428,23.7428,107000.0
2014-09-03 11:30:00,30.66,30.66,30.6,30.63,160600.0,23.7428,23.7428,23.6964,23.7196,160600.0
2014-09-03 12:00:00,30.63,30.67,30.61,30.67,69400.0,23.7196,23.7506,23.7041,23.7506,69400.0
2014-09-03 12:30:00,30.67,30.7,30.65,30.67,83200.0,23.7506,23.7738,23.7351,23.7506,83200.0
2014-09-03 13:00:00,30.67,30.68,30.66,30.67,67200.0,23.7506,23.7583,23.7428,23.7506,67200.0
2014-09-03 13:30:00,30.67,30.67,30.6,30.61,113200.0,23.7506,23.7506,23.6964,23.7041,113200.0
2014-09-03 14:00:00,30.6,30.61,30.53,30.54,162600.0,23.6964,23.7041,23.6422,23.6499,162600.0
2014-09-03 14:30:00,30.54,30.56,30.52,30.53,139600.0,23.6499,23.6654,23.6344,23.6422,139600.0
2014-09-03 15:00:00,30.53,30.57,30.51,30.54,210400.0,23.6422,23.6731,23.6267,23.6499,210400.0
2014-09-03 15:30:00,30.54,30.58,30.53,30.55,625800.0,23.6499,23.6809,23.6422,23.6577,625800.0
2014-09-04 09:30:00,30.65,30.81,30.65,30.77,171400.0,23.7351,23.859,23.7351,23.828,171400.0
2014-09-04 10:00:00,30.78,30.83,30.77,30.78,122200.0,23.8358,23.8745,23.828,23.8358,122200.0
2014-09-04 10:30:00,30.77,30.8,30.71,30.79,118200.0,23.828,23.8513,23.7816,23.8435,118200.0
2014-09-04 11:00:00,30.79,30.82,30.79,30.79,140800.0,23.8435,23.8667,23.8435,23.8435,140800.0
2014-09-04 11:30:00,30.78,30.8,30.75,30.75,145400.0,23.8358,23.8513,23.8125,23.8125,145400.0
2014-09-04 12:00:00,30.74,30.77,30.72,30.72,97400.0,23.8048,23.828,23.7893,23.7893,97400.0
2014-09-04 12:30:00,30.72,30.75,30.7,30.7,120200.0,23.7893,23.8125,23.7738,23.7738,120200.0
2014-09-04 13:00:00,30.71,30.72,30.68,30.68,54200.0,23.7816,23.7893,23.7583,23.7583,54200.0
2014-09-04 13:30:00,30.68,30.68,30.64,30.66,63200.0,23.7583,23.7583,23.7274,23.7428,63200.0
2014-09-04 14:00:00,30.66,30.67,30.61,30.63,86400.0,23.7428,23.7506,23.7041,23.7196,86400.0
2014-09-04 14:30:00,30.63,30.64,30.58,30.58,190200.0,23.7196,23.7274,23.6809,23.6809,190200.0
2014-09-04 15:00:00,30.58,30.6,30.56,30.58,211800.0,23.6809,23.6964,23.6654,23.6809,211800.0
2014-09-04 15:30:00,30.58,30.62,30.54,30.61,395400.0,23.6809,23.7119,23.6499,23.7041,395400.0
2014-09-05 09:30:00,30.5,30.64,30.5,30.58,174000.0,23.6189,23.7274,23.6189,23.6809,174000.0
2014-09-05 10:00:00,30.58,30.59,30.52,30.53,119200.0,23.6809,23.6886,23.6344,23.6422,119200.0
2014-09-05 10:30:00,30.53,30.6,30.5,30.59,104000.0,23.6422,23.6964,23.6189,23.6886,104000.0
2014-09-05 11:00:00,30.59,30.66,30.59,30.63,64400.0,23.6886,23.7428,23.6886,23.7196,64400.0
2014-09-05 11:30:00,30.63,30.64,30.59,30.61,55000.0,23.7196,23.7274,23.6886,23.7041,55000.0
2014-09-05 12:00:00,30.62,30.63,30.59,30.61,42800.0,23.7119,23.7196,23.6886,23.7041,42800.0
2014-09-05 12:30:00,30.61,30.66,30.61,30.63,49000.0,23.7041,23.7428,23.7041,23.7196,49000.0
2014-09-05 13:00:00,30.63,30.68,30.63,30.68,58000.0,23.7196,23.7583,23.7196,23.7583,58000.0
2014-09-05 13:30:00,30.67,30.72,30.67,30.69,129600.0,23.7506,23.7893,23.7506,23.7661,129600.0
2014-09-05 14:00:00,30.69,30.74,30.68,30.71,131800.0,23.7661,23.8048,23.7583,23.7816,131800.0
2014-09-05 14:30:00,30.71,30.72,30.67,30.7,146200.0,23.7816,23.7893,23.7506,23.7738,146200.0
2014-09-05 15:00:00,30.7,30.72,30.69,30.71,127800.0,23.7738,23.7893,23.7661,23.7816,127800.0
2014-09-05 15:30:00,30.7,30.74,30.68,30.72,356600.0,23.7738,23.8048,23.7583,23.7893,356600.0
2014-09-08 09:30:00,30.71,30.75,30.66,30.73,227600.0,23.7816,23.8125,23.7428,23.7971,227600.0
2014-09-08 10:00:00,30.73,30.75,30.59,30.6,178000.0,23.7971,23.8125,23.6886,23.6964,178000.0
2014-09-08 10:30:00,30.6,30.6,30.53,30.6,139600.0,23.6964,23.6964,23.6422,23.6964,139600.0
2014-09-08 11:00:00,30.6,30.66,30.56,30.63,120400.0,23.6964,23.7428,23.6654,23.7196,120400.0
2014-09-08 11:30:00,30.63,30.65,30.6,30.6,88800.0,23.7196,23.7351,23.6964,23.6964,88800.0
2014-09-08 12:00:00,30.59,30.6,30.56,30.59,54800.0,23.6886,23.6964,23.6654,23.6886,54800.0
2014-09-08 12:30:00,30.59,30.61,30.58,30.6,54400.0,23.6886,23.7041,23.6809,23.6964,54400.0
2014-09-08 13:00:00,30.6,30.61,30.5,30.5,104400.0,23.6964,23.7041,23.6189,23.6189,104400.0
2014-09-08 13:30:00,30.5,30.52,30.44,30.45,174800.0,23.6189,23.6344,23.5725,23.5802,174800.0
2014-09-08 14:00:00,30.45,30.48,30.43,30.46,131800.0,23.5802,23.6035,23.5647,23.588,131800.0
2014-09-08 14:30:00,30.47,30.5,30.47,30.49,110800.0,23.5957,23.6189,23.5957,23.6112,110800.0
2014-09-08 15:00:00,30.49,30.56,30.48,30.55,183400.0,23.6112,23.6654,23.6035,23.6577,183400.0
2014-09-08 15:30:00,30.56,30.57,30.52,30.52,338600.0,23.6654,23.6731,23.6344,23.6344,338600.0
2014-09-09 09:30:00,30.53,30.54,30.28,30.29,244200.0,23.6422,23.6499,23.4486,23.4563,244200.0
2014-09-09 10:00:00,30.29,30.36,30.25,30.26,226200.0,23.4563,23.5105,23.4253,23.4331,226200.0
2014-09-09 10:30:00,30.27,30.29,30.2,30.29,264800.0,23.4408,23.4563,23.3866,23.4563,264800.0
2014-09-09 11:00:00,30.28,30.35,30.27,30.34,221000.0,23.4486,23.5028,23.4408,23.495,221000.0
2014-09-09 11:30:00,30.34,30.36,30.32,30.32,204200.0,23.495,23.5105,23.4796,23.4796,204200.0
2014-09-09 12:00:00,30.32,30.34,30.29,30.31,141600.0,23.4796,23.495,23.4563,23.4718,141600.0
2014-09-09 12:30:00,30.31,30.32,30.28,30.3,149800.0,23.4718,23.4796,23.4486,23.4641,149800.0
2014-09-09 13:00:00,30.31,30.33,30.28,30.32,425400.0,23.4718,23.4873,23.4486,23.4796,425400.0
2014-09-09 13:30:00,30.32,30.4,30.32,30.36,406200.0,23.4796,23.5415,23.4796,23.5105,406200.0
2014-09-09 14:00:00,30.36,30.36,30.29,30.31,152200.0,23.5105,23.5105,23.4563,23.4718,152200.0
2014-09-09 14:30:00,30.31,30.33,30.29,30.32,190800.0,23.4718,23.4873,23.4563,23.4796,190800.0
2014-09-09 15:00:00,30.32,30.33,30.21,30.25,447600.0,23.4796,23.4873,23.3944,23.4253,447600.0
2014-09-09 15:30:00,30.25,30.27,30.21,30.25,704000.0,23.4253,23.4408,23.3944,23.4253,704000.0
2014-09-10 09:30:00,30.28,30.43,30.18,30.23,546800.0,23.4486,23.5647,23.3711,23.4099,546800.0
2014-09-10 10:00:00,30.24,30.24,30.04,30.12,409200.0,23.4176,23.4176,23.2627,23.3247,409200.0
2014-09-10 10:30:00,30.12,30.12,29.94,29.95,486200.0,23.3247,23.3247,23.1853,23.193,486200.0
2014-09-10 11:00:00,29.95,29.97,29.83,29.86,581800.0,23.193,23.2085,23.1001,23.1233,581800.0
2014-09-10 11:30:00,29.86,29.92,29.86,29.89,277600.0,23.1233,23.1698,23.1233,23.1466,277600.0
2014-09-10 12:00:00,29.89,29.9,29.83,29.89,272800.0,23.1466,23.1543,23.1001,23.1466,272800.0
2014-09-10 12:30:00,29.89,29.89,29.83,29.83,220000.0,23.1466,23.1466,23.1001,23.1001,220000.0
2014-09-10 13:00:00,29.83,29.91,29.81,29.88,242600.0,23.1001,23.1621,23.0846,23.1388,242600.0
2014-09-10 13:30:00,29.88,29.89,29.82,29.83,214400.0,23.1388,23.1466,23.0924,23.1001,214400.0
2014-09-10 14:00:00,29.82,29.89,29.82,29.86,200600.0,23.0924,23.1466,23.0924,23.1233,200600.0
2014-09-10 14:30:00,29.86,29.86,29.79,29.82,256000.0,23.1233,23.1233,23.0691,23.0924,256000.0
2014-09-10 15:00:00,29.82,29.89,29.82,29.85,345000.0,23.0924,23.1466,23.0924,23.1156,345000.0
2014-09-10 15:30:00,29.85,29.93,29.85,29.93,596800.0,23.1156,23.1775,23.1156,23.1775,596800.0
2014-09-11 09:30:00,29.79,29.95,29.79,29.94,283200.0,23.0691,23.193,23.0691,23.1853,283200.0
2014-09-11 10:00:00,29.93,29.93,29.84,29.85,177800.0,23.1775,23.1775,23.1078,23.1156,177800.0
2014-09-11 10:30:00,29.85,29.85,29.76,29.8,274800.0,23.1156,23.1156,23.0459,23.0769,274800.0
2014-09-11 11:00:00,29.8,29.88,29.8,29.84,165800.0,23.0769,23.1388,23.0769,23.1078,165800.0
2014-09-11 11:30:00,29.85,29.88,29.83,29.83,147000.0,23.1156,23.1388,23.1001,23.1001,147000.0
2014-09-11 12:00:00,29.83,29.88,29.75,29.84,598600.0,23.1001,23.1388,23.0381,23.1078,598600.0
2014-09-11 12:30:00,29.84,29.86,29.78,29.8,420800.0,23.1078,23.1233,23.0614,23.0769,420800.0
2014-09-11 13:00:00,29.81,29.87,29.78,29.85,233400.0,23.0846,23.1311,23.0614,23.1156,233400.0
2014-09-11 13:30:00,29.85,29.88,29.82,29.84,169400.0,23.1156,23.1388,23.0924,23.1078,169400.0
2014-09-11 14:00:00,29.84,29.88,29.83,29.86,178800.0,23.1078,23.1388,23.1001,23.1233,178800.0
2014-09-11 14:30:00,29.86,29.88,29.83,29.85,177600.0,23.1233,23.1388,23.1001,23.1156,177600.0
2014-09-11 15:00:00,29.85,29.86,29.82,29.85,238000.0,23.1156,23.1233,23.0924,23.1156,238000.0
2014-09-11 15:30:00,29.85,29.9,29.82,29.89,641400.0,23.1156,23.1543,23.0924,23.1466,641400.0
2014-09-12 09:30:00,29.93,30.07,29.77,29.79,395000.0,23.1775,23.286,23.0536,23.0691,395000.0
2014-09-12 10:00:00,29.78,29.98,29.7,29.9,321600.0,23.0614,23.2163,22.9994,23.1543,321600.0
2014-09-12 10:30:00,29.9,29.92,29.85,29.9,175400.0,23.1543,23.1698,23.1156,23.1543,175400.0
2014-09-12 11:00:00,29.9,29.9,29.8,29.81,298200.0,23.1543,23.1543,23.0769,23.0846,298200.0
2014-09-12 11:30:00,29.8,29.83,29.73,29.73,267200.0,23.0769,23.1001,23.0227,23.0227,267200.0
2014-09-12 12:00:00,29.73,29.8,29.73,29.77,237200.0,23.0227,23.0769,23.0227,23.0536,237200.0
2014-09-12 12:30:00,29.77,29.82,29.72,29.8,186800.0,23.0536,23.0924,23.0149,23.0769,186800.0
2014-09-12 13:00:00,29.8,29.81,29.7,29.75,149400.0,23.0769,23.0846,22.9994,23.0381,149400.0
2014-09-12 13:30:00,29.75,29.82,29.73,29.79,152400.0,23.0381,23.0924,23.0227,23.0691,152400.0
2014-09-12 14:00:00,29.79,29.82,29.78,29.78,118200.0,23.0691,23.0924,23.0614,23.0614,118200.0
2014-09-12 14:30:00,29.78,29.81,29.75,29.8,194600.0,23.0614,23.0846,23.0381,23.0769,194600.0
2014-09-12 15:00:00,29.8,29.86,29.79,29.82,386200.0,23.0769,23.1233,23.0691,23.0924,386200.0
2014-09-12 15:30:00,29.83,29.9,29.83,29.89,527800.0,23.1001,23.1543,23.1001,23.1466,527800.0
2014-09-15 09:30:00,29.9,29.9,29.68,29.85,303000.0,23.1543,23.1543,22.9839,23.1156,303000.0
2014-09-15 10:00:00,29.84,29.98,29.82,29.96,139200.0,23.1078,23.2163,23.0924,23.2008,139200.0
2014-09-15 10:30:00,29.95,29.97,29.91,29.92,174200.0,23.193,23.2085,23.1621,23.1698,174200.0
2014-09-15 11:00:00,29.91,29.94,29.86,29.88,178800.0,23.1621,23.1853,23.1233,23.1388,178800.0
2014-09-15 11:30:00,29.88,29.91,29.86,29.89,110200.0,23.1388,23.1621,23.1233,23.1466,110200.0
2014-09-15 12:00:00,29.89,29.93,29.88,29.92,76800.0,23.1466,23.1775,23.1388,23.1698,76800.0
2014-09-15 12:30:00,29.92,29.93,29.89,29.92,107600.0,23.1698,23.1775,23.1466,23.1698,107600.0
2014-09-15 13:00:00,29.91,29.94,29.9,29.92,179400.0,23.1621,23.1853,23.1543,23.1698,179400.0
2014-09-15 13:30:00,29.92,29.93,29.88,29.9,104600.0,23.1698,23.1775,23.1388,23.1543,104600.0
2014-09-15 14:00:00,29.9,30.0,29.89,30.0,81000.0,23.1543,23.2317,23.1466,23.2317,81000.0
2014-09-15 14:30:00,30.0,30.02,29.93,29.95,142600.0,23.2317,23.2472,23.1775,23.193,142600.0
2014-09-15 15:00:00,29.95,29.97,29.92,29.93,131800.0,23.193,23.2085,23.1698,23.1775,131800.0
2014-09-15 15:30:00,29.93,29.95,29.9,29.91,315800.0,23.1775,23.193,23.1543,23.1621,315800.0
2014-09-16 09:30:00,29.73,29.83,29.64,29.72,625400.0,23.0227,23.1001,22.953,23.0149,625400.0
2014-09-16 10:00:00,29.73,29.78,29.7,29.74,630200.0,23.0227,23.0614,22.9994,23.0304,630200.0
2014-09-16 10:30:00,29.74,29.76,29.55,29.57,430000.0,23.0304,23.0459,22.8833,22.8988,430000.0
2014-09-16 11:00:00,29.57,29.57,29.39,29.57,1225200.0,22.8988,22.8988,22.7594,22.8988,1225200.0
2014-09-16 11:30:00,29.57,29.58,29.53,29.54,426600.0,22.8988,22.9065,22.8678,22.8755,426600.0
2014-09-16 12:00:00,29.54,29.58,29.48,29.56,543800.0,22.8755,22.9065,22.8291,22.891,543800.0
2014-09-16 12:30:00,29.56,29.58,29.54,29.58,335200.0,22.891,22.9065,22.8755,22.9065,335200.0
2014-09-16 13:00:00,29.58,29.6,29.53,29.57,254800.0,22.9065,22.922,22.8678,22.8988,254800.0
2014-09-16 13:30:00,29.57,29.61,29.56,29.61,429400.0,22.8988,22.9297,22.891,22.9297,429400.0
2014-09-16 14:00:00,29.6,29.61,29.55,29.56,343000.0,22.922,22.9297,22.8833,22.891,343000.0
2014-09-16 14:30:00,29.56,29.56,29.47,29.5,574000.0,22.891,22.891,22.8213,22.8445,574000.0
2014-09-16 15:00:00,29.5,29.5,29.47,29.48,624800.0,22.8445,22.8445,22.8213,22.8291,624800.0
2014-09-16 15:30:00,29.47,29.49,29.46,29.47,1645200.0,22.8213,22.8368,22.8136,22.8213,1645200.0
2014-09-17 09:30:00,29.52,29.52,29.15,29.47,926400.0,22.86,22.86,22.5735,22.8213,926400.0
2014-09-17 10:00:00,29.47,29.5,29.41,29.45,617200.0,22.8213,22.8445,22.7749,22.8058,617200.0
2014-09-17 10:30:00,29.45,29.46,29.42,29.46,396000.0,22.8058,22.8136,22.7826,22.8136,396000.0
2014-09-17 11:00:00,29.46,29.46,29.41,29.43,202200.0,22.8136,22.8136,22.7749,22.7903,202200.0
2014-09-17 11:30:00,29.43,29.45,29.4,29.42,292400.0,22.7903,22.8058,22.7671,22.7826,292400.0
2014-09-17 12:00:00,29.42,29.43,29.36,29.36,182200.0,22.7826,22.7903,22.7361,22.7361,182200.0
2014-09-17 12:30:00,29.36,29.39,29.36,29.36,228400.0,22.7361,22.7594,22.7361,22.7361,228400.0
2014-09-17 13:00:00,29.35,29.38,29.26,29.29,211800.0,22.7284,22.7516,22.6587,22.6819,211800.0
2014-09-17 13:30:00,29.29,29.36,29.29,29.36,216600.0,22.6819,22.7361,22.6819,22.7361,216600.0
2014-09-17 14:00:00,29.36,29.5,29.23,29.43,629200.0,22.7361,22.8445,22.6355,22.7903,629200.0
2014-09-17 14:30:00,29.43,29.44,29.27,29.27,430200.0,22.7903,22.7981,22.6664,22.6664,430200.0
2014-09-17 15:00:00,29.27,29.4,29.26,29.3,781800.0,22.6664,22.7671,22.6587,22.6897,781800.0
2014-09-17 15:30:00,29.3,29.31,29.14,29.17,1702200.0,22.6897,22.6974,22.5658,22.589,1702200.0
2014-09-18 09:30:00,29.26,29.42,29.26,29.36,474600.0,22.6587,22.7826,22.6587,22.7361,474600.0
2014-09-18 10:00:00,29.36,29.43,29.33,29.38,356200.0,22.7361,22.7903,22.7129,22.7516,356200.0
2014-09-18 10:30:00,29.37,29.43,29.37,29.39,385600.0,22.7439,22.7903,22.7439,22.7594,385600.0
2014-09-18 11:00:00,29.39,29.4,29.29,29.3,276600.0,22.7594,22.7671,22.6819,22.6897,276600.0
2014-09-18 11:30:00,29.3,29.39,29.3,29.38,253400.0,22.6897,22.7594,22.6897,22.7516,253400.0
2014-09-18 12:00:00,29.38,29.4,29.33,29.36,302400.0,22.7516,22.7671,22.7129,22.7361,302400.0
2014-09-18 12:30:00,29.36,29.36,29.34,29.36,260600.0,22.7361,22.7361,22.7206,22.7361,260600.0
2014-09-18 13:00:00,29.36,29.36,29.3,29.34,295000.0,22.7361,22.7361,22.6897,22.7206,295000.0
2014-09-18 13:30:00,29.34,29.36,29.33,29.35,205400.0,22.7206,22.7361,22.7129,22.7284,205400.0
2014-09-18 14:00:00,29.35,29.39,29.34,29.37,390200.0,22.7284,22.7594,22.7206,22.7439,390200.0
2014-09-18 14:30:00,29.38,29.38,29.33,29.36,234000.0,22.7516,22.7516,22.7129,22.7361,234000.0
2014-09-18 15:00:00,29.35,29.38,29.34,29.36,261800.0,22.7284,22.7516,22.7206,22.7361,261800.0
2014-09-18 15:30:00,29.36,29.36,29.33,29.34,874400.0,22.7361,22.7361,22.7129,22.7206,874400.0
2014-09-19 09:30:00,29.41,29.5,29.27,29.32,1234400.0,22.7749,22.8445,22.6664,22.7052,1234400.0
2014-09-19 10:00:00,29.32,29.36,29.27,29.31,351600.0,22.7052,22.7361,22.6664,22.6974,351600.0
2014-09-19 10:30:00,29.3,29.32,29.27,29.3,457800.0,22.6897,22.7052,22.6664,22.6897,457800.0
2014-09-19 11:00:00,29.3,29.31,29.25,29.28,582800.0,22.6897,22.6974,22.651,22.6742,582800.0
2014-09-19 11:30:00,29.28,29.28,29.2,29.21,299800.0,22.6742,22.6742,22.6122,22.62,299800.0
2014-09-19 12:00:00,29.21,29.22,29.17,29.2,297000.0,22.62,22.6277,22.589,22.6122,297000.0
2014-09-19 12:30:00,29.2,29.21,29.11,29.11,426200.0,22.6122,22.62,22.5425,22.5425,426200.0
2014-09-19 13:00:00,29.12,29.17,29.06,29.13,354800.0,22.5503,22.589,22.5038,22.558,354800.0
2014-09-19 13:30:00,29.13,29.18,29.12,29.13,200800.0,22.558,22.5967,22.5503,22.558,200800.0
2014-09-19 14:00:00,29.14,29.2,29.13,29.19,307800.0,22.5658,22.6122,22.558,22.6045,307800.0
2014-09-19 14:30:00,29.19,29.28,29.17,29.27,193600.0,22.6045,22.6742,22.589,22.6664,193600.0
2014-09-19 15:00:00,29.27,29.31,29.26,29.3,355000.0,22.6664,22.6974,22.6587,22.6897,355000.0
2014-09-19 15:30:00,29.3,29.31,29.2,29.2,1515600.0,22.6897,22.6974,22.6122,22.6122,1515600.0
2014-09-22 09:30:00,29.21,29.25,29.15,29.21,380600.0,22.62,22.651,22.5735,22.62,380600.0
2014-09-22 10:00:00,29.2,29.22,29.15,29.16,292600.0,22.6122,22.6277,22.5735,22.5813,292600.0
2014-09-22 10:30:00,29.16,29.19,29.13,29.18,222200.0,22.5813,22.6045,22.558,22.5967,222200.0
2014-09-22 11:00:00,29.18,29.24,29.15,29.21,337400.0,22.5967,22.6432,22.5735,22.62,337400.0
2014-09-22 11:30:00,29.21,29.22,29.17,29.18,169400.0,22.62,22.6277,22.589,22.5967,169400.0
2014-09-22 12:00:00,29.18,29.22,29.17,29.22,317800.0,22.5967,22.6277,22.589,22.6277,317800.0
2014-09-22 12:30:00,29.22,29.27,29.19,29.25,313400.0,22.6277,22.6664,22.6045,22.651,313400.0
2014-09-22 13:00:00,29.25,29.28,29.21,29.27,144200.0,22.651,22.6742,22.62,22.6664,144200.0
2014-09-22 13:30:00,29.27,29.28,29.25,29.25,187600.0,22.6664,22.6742,22.651,22.651,187600.0
2014-09-22 14:00:00,29.25,29.27,29.2,29.2,190800.0,22.651,22.6664,22.6122,22.6122,190800.0
2014-09-22 14:30:00,29.2,29.24,29.2,29.21,302600.0,22.6122,22.6432,22.6122,22.62,302600.0
2014-09-22 15:00:00,29.21,29.25,29.2,29.24,472000.0,22.62,22.651,22.6122,22.6432,472000.0
2014-09-22 15:30:00,29.24,29.31,29.22,29.27,991200.0,22.6432,22.6974,22.6277,22.6664,991200.0
2014-09-23 09:30:00,29.24,29.27,29.14,29.24,236400.0,22.6432,22.6664,22.5658,22.6432,236400.0
2014-09-23 10:00:00,29.24,29.28,29.2,29.21,228000.0,22.6432,22.6742,22.6122,22.62,228000.0
2014-09-23 10:30:00,29.21,29.27,29.17,29.21,305000.0,22.62,22.6664,22.589,22.62,305000.0
2014-09-23 11:00:00,29.2,29.24,29.16,29.21,196400.0,22.6122,22.6432,22.5813,22.62,196400.0
2014-09-23 11:30:00,29.21,29.26,29.17,29.25,378000.0,22.62,22.6587,22.589,22.651,378000.0
2014-09-23 12:00:00,29.25,29.26,29.18,29.19,133000.0,22.651,22.6587,22.5967,22.6045,133000.0
2014-09-23 12:30:00,29.2,29.24,29.16,29.16,125600.0,22.6122,22.6432,22.5813,22.5813,125600.0
2014-09-23 13:00:00,29.16,29.17,29.11,29.11,128000.0,22.5813,22.589,22.5425,22.5425,128000.0
2014-09-23 13:30:00,29.11,29.14,29.09,29.09,195800.0,22.5425,22.5658,22.527,22.527,195800.0
2014-09-23 14:00:00,29.09,29.14,29.03,29.07,254000.0,22.527,22.5658,22.4806,22.5116,254000.0
2014-09-23 14:30:00,29.07,29.08,29.02,29.05,351800.0,22.5116,22.5193,22.4728,22.4961,351800.0
2014-09-23 15:00:00,29.04,29.05,28.96,28.98,454600.0,22.4883,22.4961,22.4264,22.4419,454600.0
2014-09-23 15:30:00,28.99,29.05,28.93,28.93,699400.0,22.4496,22.4961,22.4031,22.4031,699400.0
2014-09-24 09:30:00,28.97,29.14,28.97,29.11,227200.0,22.4341,22.5658,22.4341,22.5425,227200.0
2014-09-24 10:00:00,29.11,29.17,29.04,29.15,363200.0,22.5425,22.589,22.4883,22.5735,363200.0
2014-09-24 10:30:00,29.15,29.19,29.12,29.18,157000.0,22.5735,22.6045,22.5503,22.5967,157000.0
2014-09-24 11:00:00,29.18,29.28,29.17,29.28,111800.0,22.5967,22.6742,22.589,22.6742,111800.0
2014-09-24 11:30:00,29.28,29.3,29.2,29.23,159200.0,22.6742,22.6897,22.6122,22.6355,159200.0
2014-09-24 12:00:00,29.24,29.26,29.23,29.25,114600.0,22.6432,22.6587,22.6355,22.651,114600.0
2014-09-24 12:30:00,29.24,29.25,29.2,29.25,192200.0,22.6432,22.651,22.6122,22.651,192200.0
2014-09-24 13:00:00,29.25,29.28,29.24,29.27,156600.0,22.651,22.6742,22.6432,22.6664,156600.0
2014-09-24 13:30:00,29.27,29.29,29.25,29.27,107600.0,22.6664,22.6819,22.651,22.6664,107600.0
2014-09-24 14:00:00,29.27,29.33,29.26,29.33,181000.0,22.6664,22.7129,22.6587,22.7129,181000.0
2014-09-24 14:30:00,29.34,29.34,29.31,29.33,203800.0,22.7206,22.7206,22.6974,22.7129,203800.0
2014-09-24 15:00:00,29.33,29.35,29.3,29.3,365200.0,22.7129,22.7284,22.6897,22.6897,365200.0
2014-09-24 15:30:00,29.3,29.32,29.27,29.31,596800.0,22.6897,22.7052,22.6664,22.6974,596800.0
2014-09-25 09:30:00,29.16,29.26,29.0,29.06,225800.0,22.5813,22.6587,22.4574,22.5038,225800.0
2014-09-25 10:00:00,29.05,29.12,29.03,29.06,219800.0,22.4961,22.5503,22.4806,22.5038,219800.0
2014-09-25 10:30:00,29.06,29.07,28.93,29.06,221800.0,22.5038,22.5116,22.4031,22.5038,221800.0
2014-09-25 11:00:00,29.05,29.07,28.99,29.03,104400.0,22.4961,22.5116,22.4496,22.4806,104400.0
2014-09-25 11:30:00,29.04,29.14,29.03,29.07,428800.0,22.4883,22.5658,22.4806,22.5116,428800.0
2014-09-25 12:00:00,29.07,29.1,29.02,29.02,244000.0,22.5116,22.5348,22.4728,22.4728,244000.0
2014-09-25 12:30:00,29.01,29.12,29.0,29.07,169400.0,22.4651,22.5503,22.4574,22.5116,169400.0
2014-09-25 13:00:00,29.07,29.09,29.05,29.08,128000.0,22.5116,22.527,22.4961,22.5193,128000.0
2014-09-25 13:30:00,29.07,29.08,29.0,29.02,111000.0,22.5116,22.5193,22.4574,22.4728,111000.0
2014-09-25 14:00:00,29.02,29.08,29.0,29.07,162800.0,22.4728,22.5193,22.4574,22.5116,162800.0
2014-09-25 14:30:00,29.07,29.11,29.05,29.07,167400.0,22.5116,22.5425,22.4961,22.5116,167400.0
2014-09-25 15:00:00,29.06,29.08,29.02,29.04,291200.0,22.5038,22.5193,22.4728,22.4883,291200.0
2014-09-25 15:30:00,29.04,29.09,29.03,29.05,1165200.0,22.4883,22.527,22.4806,22.4961,1165200.0
2014-09-26 09:30:00,29.06,29.18,29.0,29.09,190000.0,22.5038,22.5967,22.4574,22.527,190000.0
2014-09-26 10:00:00,29.1,29.22,29.09,29.11,165200.0,22.5348,22.6277,22.527,22.5425,165200.0
2014-09-26 10:30:00,29.11,29.15,29.08,29.13,235400.0,22.5425,22.5735,22.5193,22.558,235400.0
2014-09-26 11:00:00,29.13,29.16,29.11,29.15,190400.0,22.558,22.5813,22.5425,22.5735,190400.0
2014-09-26 11:30:00,29.15,29.16,29.08,29.14,342000.0,22.5735,22.5813,22.5193,22.5658,342000.0
2014-09-26 12:00:00,29.13,29.16,29.11,29.16,118400.0,22.558,22.5813,22.5425,22.5813,118400.0
2014-09-26 12:30:00,29.16,29.17,29.14,29.16,168800.0,22.5813,22.589,22.5658,22.5813,168800.0
2014-09-26 13:00:00,29.16,29.23,29.16,29.18,129000.0,22.5813,22.6355,22.5813,22.5967,129000.0
2014-09-26 13:30:00,29.18,29.22,29.18,29.22,85400.0,22.5967,22.6277,22.5967,22.6277,85400.0
2014-09-26 14:00:00,29.22,29.35,29.21,29.3,189800.0,22.6277,22.7284,22.62,22.6897,189800.0
2014-09-26 14:30:00,29.3,29.35,29.25,29.26,235600.0,22.6897,22.7284,22.651,22.6587,235600.0
2014-09-26 15:00:00,29.26,29.29,29.23,29.25,233000.0,22.6587,22.6819,22.6355,22.651,233000.0
2014-09-26 15:30:00,29.25,29.27,29.21,29.25,758000.0,22.651,22.6664,22.62,22.651,758000.0
2014-09-29 09:30:00,28.96,29.15,28.85,29.13,275800.0,22.4264,22.5735,22.3412,22.558,275800.0
2014-09-29 10:00:00,29.11,29.18,29.07,29.09,134800.0,22.5425,22.5967,22.5116,22.527,134800.0
2014-09-29 10:30:00,29.08,29.2,29.07,29.19,161000.0,22.5193,22.6122,22.5116,22.6045,161000.0
2014-09-29 11:00:00,29.2,29.3,29.17,29.27,159400.0,22.6122,22.6897,22.589,22.6664,159400.0
2014-09-29 11:30:00,29.28,29.3,29.22,29.29,129600.0,22.6742,22.6897,22.6277,22.6819,129600.0
2014-09-29 12:00:00,29.29,29.29,29.18,29.23,111800.0,22.6819,22.6819,22.5967,22.6355,111800.0
2014-09-29 12:30:00,29.23,29.25,29.18,29.23,124200.0,22.6355,22.651,22.5967,22.6355,124200.0
2014-09-29 13:00:00,29.23,29.26,29.18,29.25,133000.0,22.6355,22.6587,22.5967,22.651,133000.0
2014-09-29 13:30:00,29.26,29.28,29.2,29.22,141400.0,22.6587,22.6742,22.6122,22.6277,141400.0
2014-09-29 14:00:00,29.22,29.25,29.13,29.14,171000.0,22.6277,22.651,22.558,22.5658,171000.0
2014-09-29 14:30:00,29.14,29.24,29.14,29.23,194800.0,22.5658,22.6432,22.5658,22.6355,194800.0
2014-09-29 15:00:00,29.23,29.29,29.2,29.27,245800.0,22.6355,22.6819,22.6122,22.6664,245800.0
2014-09-29 15:30:00,29.27,29.28,29.21,29.24,509800.0,22.6664,22.6742,22.62,22.6432,509800.0
2014-09-30 09:30:00,29.2,29.28,29.09,29.11,322000.0,22.6122,22.6742,22.527,22.5425,322000.0
2014-09-30 10:00:00,29.11,29.18,29.05,29.11,217000.0,22.5425,22.5967,22.4961,22.5425,217000.0
2014-09-30 10:30:00,29.11,29.24,29.11,29.2,166600.0,22.5425,22.6432,22.5425,22.6122,166600.0
2014-09-30 11:00:00,29.19,29.23,29.16,29.23,170400.0,22.6045,22.6355,22.5813,22.6355,170400.0
2014-09-30 11:30:00,29.22,29.23,29.13,29.14,241600.0,22.6277,22.6355,22.558,22.5658,241600.0
2014-09-30 12:00:00,29.15,29.18,29.13,29.15,176200.0,22.5735,22.5967,22.558,22.5735,176200.0
2014-09-30 12:30:00,29.14,29.15,29.1,29.11,391600.0,22.5658,22.5735,22.5348,22.5425,391600.0
2014-09-30 13:00:00,29.11,29.17,29.08,29.09,271000.0,22.5425,22.589,22.5193,22.527,271000.0
2014-09-30 13:30:00,29.08,29.11,29.04,29.08,194800.0,22.5193,22.5425,22.4883,22.5193,194800.0
2014-09-30 14:00:00,29.08,29.11,29.06,29.11,441800.0,22.5193,22.5425,22.5038,22.5425,441800.0
2014-09-30 14:30:00,29.11,29.17,29.1,29.12,367800.0,22.5425,22.589,22.5348,22.5503,367800.0
2014-09-30 15:00:00,29.12,29.14,29.06,29.14,1290600.0,22.5503,22.5658,22.5038,22.5658,1290600.0
2014-09-30 15:30:00,29.14,29.19,29.11,29.13,690600.0,22.5658,22.6045,22.5425,22.558,690600.0
2014-10-01 09:30:00,29.0,29.03,28.7,28.75,526400.0,22.4574,22.4806,22.225,22.2638,526400.0
2014-10-01 10:00:00,28.74,28.86,28.71,28.79,502200.0,22.256,22.3489,22.2328,22.2947,502200.0
2014-10-01 10:30:00,28.79,28.84,28.78,28.83,430400.0,22.2947,22.3335,22.287,22.3257,430400.0
2014-10-01 11:00:00,28.84,28.9,28.82,28.82,464800.0,22.3335,22.3799,22.318,22.318,464800.0
2014-10-01 11:30:00,28.82,28.86,28.77,28.84,560200.0,22.318,22.3489,22.2792,22.3335,560200.0
2014-10-01 12:00:00,28.84,28.88,28.8,28.86,608400.0,22.3335,22.3644,22.3025,22.3489,608400.0
2014-10-01 12:30:00,28.86,28.86,28.8,28.8,320200.0,22.3489,22.3489,22.3025,22.3025,320200.0
2014-10-01 13:00:00,28.8,28.8,28.73,28.79,281000.0,22.3025,22.3025,22.2483,22.2947,281000.0
2014-10-01 13:30:00,28.79,28.79,28.71,28.75,175000.0,22.2947,22.2947,22.2328,22.2638,175000.0
2014-10-01 14:00:00,28.75,28.8,28.75,28.77,397400.0,22.2638,22.3025,22.2638,22.2792,397400.0
2014-10-01 14:30:00,28.78,28.8,28.75,28.75,487400.0,22.287,22.3025,22.2638,22.2638,487400.0
2014-10-01 15:00:00,28.75,28.77,28.71,28.76,841200.0,22.2638,22.2792,22.2328,22.2715,841200.0
2014-10-01 15:30:00,28.77,28.82,28.74,28.76,1130400.0,22.2792,22.318,22.256,22.2715,1130400.0
2014-10-02 09:30:00,28.78,28.89,28.74,28.84,449400.0,22.287,22.3722,22.256,22.3335,449400.0
2014-10-02 10:00:00,28.84,28.84,28.76,28.82,377800.0,22.3335,22.3335,22.2715,22.318,377800.0
2014-10-02 10:30:00,28.82,28.83,28.67,28.7,302000.0,22.318,22.3257,22.2018,22.225,302000.0
2014-10-02 11:00:00,28.71,28.75,28.67,28.67,221400.0,22.2328,22.2638,22.2018,22.2018,221400.0
2014-10-02 11:30:00,28.68,28.69,28.57,28.62,223200.0,22.2095,22.2173,22.1244,22.1631,223200.0
2014-10-02 12:00:00,28.61,28.68,28.6,28.68,201200.0,22.1553,22.2095,22.1476,22.2095,201200.0
2014-10-02 12:30:00,28.68,28.75,28.66,28.75,275600.0,22.2095,22.2638,22.1941,22.2638,275600.0
2014-10-02 13:00:00,28.75,28.83,28.72,28.82,228800.0,22.2638,22.3257,22.2405,22.318,228800.0
2014-10-02 13:30:00,28.83,28.84,28.76,28.84,226200.0,22.3257,22.3335,22.2715,22.3335,226200.0
2014-10-02 14:00:00,28.84,28.88,28.81,28.88,215600.0,22.3335,22.3644,22.3102,22.3644,215600.0
2014-10-02 14:30:00,28.87,28.92,28.83,28.88,202000.0,22.3567,22.3954,22.3257,22.3644,202000.0
2014-10-02 15:00:00,28.87,28.92,28.83,28.85,317000.0,22.3567,22.3954,22.3257,22.3412,317000.0
2014-10-02 15:30:00,28.85,28.86,28.81,28.83,807200.0,22.3412,22.3489,22.3102,22.3257,807200.0
2014-10-03 09:30:00,28.98,29.11,28.9,28.94,343200.0,22.4419,22.5425,22.3799,22.4109,343200.0
2014-10-03 10:00:00,28.93,29.0,28.85,28.86,251400.0,22.4031,22.4574,22.3412,22.3489,251400.0
2014-10-03 10:30:00,28.86,28.9,28.81,28.9,466800.0,22.3489,22.3799,22.3102,22.3799,466800.0
2014-10-03 11:00:00,28.89,29.0,28.88,28.94,204000.0,22.3722,22.4574,22.3644,22.4109,204000.0
2014-10-03 11:30:00,28.94,28.96,28.91,28.93,205000.0,22.4109,22.4264,22.3877,22.4031,205000.0
2014-10-03 12:00:00,28.93,28.94,28.9,28.94,144600.0,22.4031,22.4109,22.3799,22.4109,144600.0
2014-10-03 12:30:00,28.94,29.0,28.93,28.98,164200.0,22.4109,22.4574,22.4031,22.4419,164200.0
2014-10-03 13:00:00,28.97,28.99,28.93,28.93,223400.0,22.4341,22.4496,22.4031,22.4031,223400.0
2014-10-03 13:30:00,28.93,28.94,28.89,28.9,131600.0,22.4031,22.4109,22.3722,22.3799,131600.0
2014-10-03 14:00:00,28.9,28.95,28.9,28.93,180800.0,22.3799,22.4186,22.3799,22.4031,180800.0
2014-10-03 14:30:00,28.93,28.97,28.93,28.95,140200.0,22.4031,22.4341,22.4031,22.4186,140200.0
2014-10-03 15:00:00,28.94,28.96,28.91,28.93,257200.0,22.4109,22.4264,22.3877,22.4031,257200.0
2014-10-03 15:30:00,28.93,28.98,28.91,28.92,673400.0,22.4031,22.4419,22.3877,22.3954,673400.0
2014-10-06 09:30:00,29.07,29.21,29.05,29.11,185400.0,22.5116,22.62,22.4961,22.5425,185400.0
2014-10-06 10:00:00,29.11,29.15,28.96,28.96,149000.0,22.5425,22.5735,22.4264,22.4264,149000.0
2014-10-06 10:30:00,28.96,29.03,28.93,28.97,93400.0,22.4264,22.4806,22.4031,22.4341,93400.0
2014-10-06 11:00:00,28.97,29.09,28.96,29.02,296000.0,22.4341,22.527,22.4264,22.4728,296000.0
2014-10-06 11:30:00,29.02,29.05,28.85,28.86,341400.0,22.4728,22.4961,22.3412,22.3489,341400.0
2014-10-06 12:00:00,28.86,28.93,28.86,28.89,190400.0,22.3489,22.4031,22.3489,22.3722,190400.0
2014-10-06 12:30:00,28.89,28.89,28.79,28.81,121600.0,22.3722,22.3722,22.2947,22.3102,121600.0
2014-10-06 13:00:00,28.8,28.93,28.78,28.9,115200.0,22.3025,22.4031,22.287,22.3799,115200.0
2014-10-06 13:30:00,28.91,28.94,28.89,28.92,92200.0,22.3877,22.4109,22.3722,22.3954,92200.0
2014-10-06 14:00:00,28.93,28.98,28.88,28.95,98400.0,22.4031,22.4419,22.3644,22.4186,98400.0
2014-10-06 14:30:00,28.95,28.97,28.92,28.93,98600.0,22.4186,22.4341,22.3954,22.4031,98600.0
2014-10-06 15:00:00,28.93,28.97,28.9,28.95,199200.0,22.4031,22.4341,22.3799,22.4186,199200.0
2014-10-06 15:30:00,28.94,28.97,28.89,28.9,429800.0,22.4109,22.4341,22.3722,22.3799,429800.0
2014-10-07 09:30:00,28.8,28.86,28.71,28.86,347800.0,22.3025,22.3489,22.2328,22.3489,347800.0
2014-10-07 10:00:00,28.86,28.96,28.86,28.92,420000.0,22.3489,22.4264,22.3489,22.3954,420000.0
2014-10-07 10:30:00,28.92,28.97,28.83,28.83,165000.0,22.3954,22.4341,22.3257,22.3257,165000.0
2014-10-07 11:00:00,28.83,28.86,28.77,28.8,118800.0,22.3257,22.3489,22.2792,22.3025,118800.0
2014-10-07 11:30:00,28.8,28.91,28.78,28.89,167200.0,22.3025,22.3877,22.287,22.3722,167200.0
2014-10-07 12:00:00,28.88,28.91,28.86,28.88,209000.0,22.3644,22.3877,22.3489,22.3644,209000.0
2014-10-07 12:30:00,28.89,28.89,28.82,28.83,108800.0,22.3722,22.3722,22.318,22.3257,108800.0
2014-10-07 13:00:00,28.83,28.86,28.78,28.85,147400.0,22.3257,22.3489,22.287,22.3412,147400.0
2014-10-07 13:30:00,28.85,28.85,28.77,28.8,115600.0,22.3412,22.3412,22.2792,22.3025,115600.0
2014-10-07 14:00:00,28.8,28.81,28.73,28.73,208800.0,22.3025,22.3102,22.2483,22.2483,208800.0
2014-10-07 14:30:00,28.74,28.74,28.69,28.7,251600.0,22.256,22.256,22.2173,22.225,251600.0
2014-10-07 15:00:00,28.7,28.72,28.59,28.64,305200.0,22.225,22.2405,22.1399,22.1786,305200.0
2014-10-07 15:30:00,28.64,28.68,28.53,28.53,827600.0,22.1786,22.2095,22.0934,22.0934,827600.0
2014-10-08 09:30:00,28.59,28.59,28.3,28.31,453200.0,22.1399,22.1399,21.9153,21.923,453200.0
2014-10-08 10:00:00,28.31,28.4,28.3,28.39,445000.0,21.923,21.9927,21.9153,21.985,445000.0
2014-10-08 10:30:00,28.39,28.41,28.34,28.41,463800.0,21.985,22.0005,21.9463,22.0005,463800.0
2014-10-08 11:00:00,28.4,28.55,28.37,28.54,388600.0,21.9927,22.1089,21.9695,22.1011,388600.0
2014-10-08 11:30:00,28.53,28.53,28.42,28.51,234200.0,22.0934,22.0934,22.0082,22.0779,234200.0
2014-10-08 12:00:00,28.51,28.53,28.42,28.42,140000.0,22.0779,22.0934,22.0082,22.0082,140000.0
2014-10-08 12:30:00,28.42,28.46,28.41,28.43,144000.0,22.0082,22.0392,22.0005,22.016,144000.0
2014-10-08 13:00:00,28.43,28.5,28.42,28.49,144000.0,22.016,22.0702,22.0082,22.0624,144000.0
2014-10-08 13:30:00,28.49,28.56,28.48,28.52,135800.0,22.0624,22.1166,22.0547,22.0856,135800.0
2014-10-08 14:00:00,28.53,28.79,28.53,28.75,294600.0,22.0934,22.2947,22.0934,22.2638,294600.0
2014-10-08 14:30:00,28.75,28.81,28.69,28.74,270800.0,22.2638,22.3102,22.2173,22.256,270800.0
2014-10-08 15:00:00,28.74,28.85,28.73,28.84,270000.0,22.256,22.3412,22.2483,22.3335,270000.0
2014-10-08 15:30:00,28.83,28.91,28.82,28.9,675200.0,22.3257,22.3877,22.318,22.3799,675200.0
2014-10-09 09:30:00,28.85,28.89,28.75,28.78,370400.0,22.3412,22.3722,22.2638,22.287,370400.0
2014-10-09 10:00:00,28.79,28.82,28.74,28.79,400200.0,22.2947,22.318,22.256,22.2947,400200.0
2014-10-09 10:30:00,28.79,28.79,28.61,28.68,288400.0,22.2947,22.2947,22.1553,22.2095,288400.0
2014-10-09 11:00:00,28.68,28.73,28.6,28.65,132600.0,22.2095,22.2483,22.1476,22.1863,132600.0
2014-10-09 11:30:00,28.65,28.67,28.45,28.5,178200.0,22.1863,22.2018,22.0314,22.0702,178200.0
2014-10-09 12:00:00,28.5,28.57,28.49,28.51,331200.0,22.0702,22.1244,22.0624,22.0779,331200.0
2014-10-09 12:30:00,28.51,28.6,28.5,28.59,205600.0,22.0779,22.1476,22.0702,22.1399,205600.0
2014-10-09 13:00:00,28.59,28.63,28.48,28.57,175400.0,22.1399,22.1708,22.0547,22.1244,175400.0
2014-10-09 13:30:00,28.57,28.68,28.56,28.6,202600.0,22.1244,22.2095,22.1166,22.1476,202600.0
2014-10-09 14:00:00,28.6,28.6,28.46,28.47,284200.0,22.1476,22.1476,22.0392,22.0469,284200.0
2014-10-09 14:30:00,28.46,28.54,28.43,28.46,208400.0,22.0392,22.1011,22.016,22.0392,208400.0
2014-10-09 15:00:00,28.45,28.57,28.43,28.55,465200.0,22.0314,22.1244,22.016,22.1089,465200.0
2014-10-09 15:30:00,28.54,28.61,28.44,28.48,936200.0,22.1011,22.1553,22.0237,22.0547,936200.0
2014-10-10 09:30:00,28.46,28.71,28.43,28.7,219000.0,22.0392,22.2328,22.016,22.225,219000.0
2014-10-10 10:00:00,28.68,28.68,28.41,28.43,269400.0,22.2095,22.2095,22.0005,22.016,269400.0
2014-10-10 10:30:00,28.44,28.51,28.4,28.42,179400.0,22.0237,22.0779,21.9927,22.0082,179400.0
2014-10-10 11:00:00,28.43,28.5,28.38,28.41,160600.0,22.016,22.0702,21.9772,22.0005,160600.0
2014-10-10 11:30:00,28.41,28.43,28.34,28.39,221400.0,22.0005,22.016,21.9463,21.985,221400.0
2014-10-10 12:00:00,28.39,28.53,28.39,28.49,168800.0,21.985,22.0934,21.985,22.0624,168800.0
2014-10-10 12:30:00,28.49,28.59,28.49,28.54,117200.0,22.0624,22.1399,22.0624,22.1011,117200.0
2014-10-10 13:00:00,28.54,28.56,28.42,28.45,82200.0,22.1011,22.1166,22.0082,22.0314,82200.0
2014-10-10 13:30:00,28.43,28.51,28.43,28.47,86800.0,22.016,22.0779,22.016,22.0469,86800.0
2014-10-10 14:00:00,28.48,28.5,28.41,28.43,105200.0,22.0547,22.0702,22.0005,22.016,105200.0
2014-10-10 14:30:00,28.43,28.45,28.37,28.37,106600.0,22.016,22.0314,21.9695,21.9695,106600.0
2014-10-10 15:00:00,28.38,28.4,28.31,28.36,219200.0,21.9772,21.9927,21.923,21.9617,219200.0
2014-10-10 15:30:00,28.36,28.39,28.25,28.25,731000.0,21.9617,21.985,21.8766,21.8766,731000.0
2014-10-13 09:30:00,28.23,28.39,28.18,28.25,229000.0,21.8611,21.985,21.8224,21.8766,229000.0
2014-10-13 10:00:00,28.25,28.3,28.22,28.23,204600.0,21.8766,21.9153,21.8533,21.8611,204600.0
2014-10-13 10:30:00,28.22,28.32,28.21,28.25,191000.0,21.8533,21.9308,21.8456,21.8766,191000.0
2014-10-13 11:00:00,28.25,28.33,28.18,28.23,187600.0,21.8766,21.9385,21.8224,21.8611,187600.0
2014-10-13 11:30:00,28.23,28.29,28.21,28.25,84600.0,21.8611,21.9075,21.8456,21.8766,84600.0
2014-10-13 12:00:00,28.24,28.3,28.2,28.3,85800.0,21.8688,21.9153,21.8378,21.9153,85800.0
2014-10-13 12:30:00,28.29,28.38,28.29,28.35,92800.0,21.9075,21.9772,21.9075,21.954,92800.0
2014-10-13 13:00:00,28.34,28.36,28.29,28.36,106600.0,21.9463,21.9617,21.9075,21.9617,106600.0
2014-10-13 13:30:00,28.35,28.35,28.28,28.3,126800.0,21.954,21.954,21.8998,21.9153,126800.0
2014-10-13 14:00:00,28.3,28.31,28.24,28.26,131200.0,21.9153,21.923,21.8688,21.8843,131200.0
2014-10-13 14:30:00,28.26,28.26,28.19,28.21,125200.0,21.8843,21.8843,21.8301,21.8456,125200.0
2014-10-13 15:00:00,28.22,28.24,28.15,28.17,238000.0,21.8533,21.8688,21.7991,21.8146,238000.0
2014-10-13 15:30:00,28.17,28.17,27.97,28.0,1443800.0,21.8146,21.8146,21.6597,21.683,1443800.0
2014-10-14 09:30:00,28.03,28.42,28.0,28.41,387000.0,21.7062,22.0082,21.683,22.0005,387000.0
2014-10-14 10:00:00,28.4,28.52,28.34,28.37,362400.0,21.9927,22.0856,21.9463,21.9695,362400.0
2014-10-14 10:30:00,28.37,28.47,28.33,28.43,214800.0,21.9695,22.0469,21.9385,22.016,214800.0
2014-10-14 11:00:00,28.43,28.52,28.36,28.49,230000.0,22.016,22.0856,21.9617,22.0624,230000.0
2014-10-14 11:30:00,28.5,28.58,28.45,28.5,198600.0,22.0702,22.1321,22.0314,22.0702,198600.0
2014-10-14 12:00:00,28.5,28.53,28.47,28.47,155800.0,22.0702,22.0934,22.0469,22.0469,155800.0
2014-10-14 12:30:00,28.47,28.49,28.43,28.46,163000.0,22.0469,22.0624,22.016,22.0392,163000.0
2014-10-14 13:00:00,28.46,28.55,28.45,28.46,124400.0,22.0392,22.1089,22.0314,22.0392,124400.0
2014-10-14 13:30:00,28.46,28.48,28.4,28.48,186200.0,22.0392,22.0547,21.9927,22.0547,186200.0
2014-10-14 14:00:00,28.47,28.53,28.45,28.47,215800.0,22.0469,22.0934,22.0314,22.0469,215800.0
2014-10-14 14:30:00,28.47,28.53,28.43,28.46,287600.0,22.0469,22.0934,22.016,22.0392,287600.0
2014-10-14 15:00:00,28.46,28.5,28.34,28.43,578800.0,22.0392,22.0702,21.9463,22.016,578800.0
2014-10-14 15:30:00,28.43,28.5,28.38,28.43,1066000.0,22.016,22.0702,21.9772,22.016,1066000.0
2014-10-15 09:30:00,28.0,28.16,27.75,28.16,606000.0,21.683,21.8069,21.4894,21.8069,606000.0
2014-10-15 10:00:00,28.16,28.27,28.06,28.23,492800.0,21.8069,21.892,21.7294,21.8611,492800.0
2014-10-15 10:30:00,28.23,28.25,28.06,28.1,462000.0,21.8611,21.8766,21.7294,21.7604,462000.0
2014-10-15 11:00:00,28.11,28.13,27.98,27.99,345400.0,21.7681,21.7836,21.6675,21.6752,345400.0
2014-10-15 11:30:00,27.98,28.02,27.83,27.86,374200.0,21.6675,21.6985,21.5513,21.5745,374200.0
2014-10-15 12:00:00,27.86,27.87,27.75,27.82,475000.0,21.5745,21.5823,21.4894,21.5436,475000.0
2014-10-15 12:30:00,27.81,27.83,27.65,27.7,316200.0,21.5358,21.5513,21.4119,21.4506,316200.0
2014-10-15 13:00:00,27.7,27.81,27.53,27.57,373600.0,21.4506,21.5358,21.319,21.35,373600.0
2014-10-15 13:30:00,27.57,27.68,27.52,27.6,332600.0,21.35,21.4352,21.3113,21.3732,332600.0
2014-10-15 14:00:00,27.6,27.74,27.54,27.64,364000.0,21.3732,21.4816,21.3267,21.4042,364000.0
2014-10-15 14:30:00,27.65,27.81,27.62,27.75,513000.0,21.4119,21.5358,21.3887,21.4894,513000.0
2014-10-15 15:00:00,27.75,27.88,27.68,27.87,815000.0,21.4894,21.59,21.4352,21.5823,815000.0
2014-10-15 15:30:00,27.87,27.96,27.82,27.91,1391800.0,21.5823,21.652,21.5436,21.6133,1391800.0
2014-10-16 09:30:00,27.51,27.89,27.5,27.86,643000.0,21.3035,21.5978,21.2958,21.5745,643000.0
2014-10-16 10:00:00,27.85,27.95,27.55,27.82,564000.0,21.5668,21.6442,21.3345,21.5436,564000.0
2014-10-16 10:30:00,27.82,27.96,27.76,27.9,784000.0,21.5436,21.652,21.4971,21.6055,784000.0
2014-10-16 11:00:00,27.89,27.97,27.77,27.97,489000.0,21.5978,21.6597,21.5049,21.6597,489000.0
2014-10-16 11:30:00,27.98,28.04,27.9,27.9,511800.0,21.6675,21.7139,21.6055,21.6055,511800.0
2014-10-16 12:00:00,27.89,27.98,27.85,27.93,289000.0,21.5978,21.6675,21.5668,21.6288,289000.0
2014-10-16 12:30:00,27.92,27.95,27.84,27.9,311200.0,21.621,21.6442,21.5591,21.6055,311200.0
2014-10-16 13:00:00,27.9,28.04,27.9,28.04,749800.0,21.6055,21.7139,21.6055,21.7139,749800.0
2014-10-16 13:30:00,28.04,28.09,27.95,27.97,444400.0,21.7139,21.7527,21.6442,21.6597,444400.0
2014-10-16 14:00:00,27.97,28.03,27.93,27.97,408600.0,21.6597,21.7062,21.6288,21.6597,408600.0
2014-10-16 14:30:00,27.97,27.99,27.86,27.91,465200.0,21.6597,21.6752,21.5745,21.6133,465200.0
2014-10-16 15:00:00,27.91,27.98,27.83,27.96,385600.0,21.6133,21.6675,21.5513,21.652,385600.0
2014-10-16 15:30:00,27.96,28.02,27.89,27.93,879200.0,21.652,21.6985,21.5978,21.6288,879200.0
2014-10-17 09:30:00,28.27,28.33,28.1,28.1,985600.0,21.892,21.9385,21.7604,21.7604,985600.0
2014-10-17 10:00:00,28.09,28.28,28.07,28.24,385800.0,21.7527,21.8998,21.7372,21.8688,385800.0
2014-10-17 10:30:00,28.24,28.33,28.23,28.26,301800.0,21.8688,21.9385,21.8611,21.8843,301800.0
2014-10-17 11:00:00,28.26,28.37,28.2,28.33,424800.0,21.8843,21.9695,21.8378,21.9385,424800.0
2014-10-17 11:30:00,28.33,28.41,28.31,28.36,460200.0,21.9385,22.0005,21.923,21.9617,460200.0
2014-10-17 12:00:00,28.36,28.38,28.24,28.29,310600.0,21.9617,21.9772,21.8688,21.9075,310600.0
2014-10-17 12:30:00,28.29,28.34,28.24,28.28,209600.0,21.9075,21.9463,21.8688,21.8998,209600.0
2014-10-17 13:00:00,28.29,28.32,28.21,28.27,234400.0,21.9075,21.9308,21.8456,21.892,234400.0
2014-10-17 13:30:00,28.27,28.28,28.21,28.25,1162600.0,21.892,21.8998,21.8456,21.8766,1162600.0
2014-10-17 14:00:00,28.25,28.25,28.09,28.18,1057200.0,21.8766,21.8766,21.7527,21.8224,1057200.0
2014-10-17 14:30:00,28.18,28.25,28.12,28.25,793600.0,21.8224,21.8766,21.7759,21.8766,793600.0
2014-10-17 15:00:00,28.25,28.35,28.15,28.34,632600.0,21.8766,21.954,21.7991,21.9463,632600.0
2014-10-17 15:30:00,28.35,28.52,28.34,28.49,1772800.0,21.954,22.0856,21.9463,22.0624,1772800.0
2014-10-20 09:30:00,28.45,28.45,28.28,28.36,303200.0,22.0314,22.0314,21.8998,21.9617,303200.0
2014-10-20 10:00:00,28.36,28.53,28.34,28.5,220200.0,21.9617,22.0934,21.9463,22.0702,220200.0
2014-10-20 10:30:00,28.5,28.53,28.47,28.48,177000.0,22.0702,22.0934,22.0469,22.0547,177000.0
2014-10-20 11:00:00,28.49,28.59,28.47,28.55,173600.0,22.0624,22.1399,22.0469,22.1089,173600.0
2014-10-20 11:30:00,28.55,28.55,28.46,28.54,219400.0,22.1089,22.1089,22.0392,22.1011,219400.0
2014-10-20 12:00:00,28.54,28.56,28.49,28.5,158000.0,22.1011,22.1166,22.0624,22.0702,158000.0
2014-10-20 12:30:00,28.5,28.52,28.45,28.47,188600.0,22.0702,22.0856,22.0314,22.0469,188600.0
2014-10-20 13:00:00,28.46,28.58,28.46,28.57,106800.0,22.0392,22.1321,22.0392,22.1244,106800.0
2014-10-20 13:30:00,28.57,28.59,28.55,28.55,88400.0,22.1244,22.1399,22.1089,22.1089,88400.0
2014-10-20 14:00:00,28.54,28.6,28.52,28.54,137800.0,22.1011,22.1476,22.0856,22.1011,137800.0
2014-10-20 14:30:00,28.54,28.55,28.49,28.53,134200.0,22.1011,22.1089,22.0624,22.0934,134200.0
2014-10-20 15:00:00,28.53,28.6,28.5,28.52,251400.0,22.0934,22.1476,22.0702,22.0856,251400.0
2014-10-20 15:30:00,28.52,28.62,28.52,28.61,687400.0,22.0856,22.1631,22.0856,22.1553,687400.0
2014-10-21 09:30:00,28.86,28.93,28.75,28.79,422600.0,22.3489,22.4031,22.2638,22.2947,422600.0
2014-10-21 10:00:00,28.8,28.92,28.78,28.87,257200.0,22.3025,22.3954,22.287,22.3567,257200.0
2014-10-21 10:30:00,28.87,28.93,28.86,28.91,107200.0,22.3567,22.4031,22.3489,22.3877,107200.0
2014-10-21 11:00:00,28.91,28.96,28.91,28.94,201400.0,22.3877,22.4264,22.3877,22.4109,201400.0
2014-10-21 11:30:00,28.95,29.0,28.92,28.95,235600.0,22.4186,22.4574,22.3954,22.4186,235600.0
2014-10-21 12:00:00,28.95,28.96,28.92,28.93,118600.0,22.4186,22.4264,22.3954,22.4031,118600.0
2014-10-21 12:30:00,28.93,28.95,28.89,28.91,145000.0,22.4031,22.4186,22.3722,22.3877,145000.0
2014-10-21 13:00:00,28.91,28.92,28.88,28.92,106400.0,22.3877,22.3954,22.3644,22.3954,106400.0
2014-10-21 13:30:00,28.92,28.98,28.92,28.96,126800.0,22.3954,22.4419,22.3954,22.4264,126800.0
2014-10-21 14:00:00,28.96,29.0,28.95,28.99,120600.0,22.4264,22.4574,22.4186,22.4496,120600.0
2014-10-21 14:30:00,28.99,29.07,28.99,29.05,177000.0,22.4496,22.5116,22.4496,22.4961,177000.0
2014-10-21 15:00:00,29.05,29.13,29.05,29.11,213000.0,22.4961,22.558,22.4961,22.5425,213000.0
2014-10-21 15:30:00,29.11,29.11,29.05,29.08,639800.0,22.5425,22.5425,22.4961,22.5193,639800.0
2014-10-22 09:30:00,29.07,29.1,28.98,29.09,245200.0,22.5116,22.5348,22.4419,22.527,245200.0
2014-10-22 10:00:00,29.08,29.15,29.07,29.14,177600.0,22.5193,22.5735,22.5116,22.5658,177600.0
2014-10-22 10:30:00,29.13,29.14,29.07,29.11,123600.0,22.558,22.5658,22.5116,22.5425,123600.0
2014-10-22 11:00:00,29.11,29.2,29.1,29.18,126400.0,22.5425,22.6122,22.5348,22.5967,126400.0
2014-10-22 11:30:00,29.18,29.21,29.17,29.18,132400.0,22.5967,22.62,22.589,22.5967,132400.0
2014-10-22 12:00:00,29.18,29.2,29.09,29.1,133000.0,22.5967,22.6122,22.527,22.5348,133000.0
2014-10-22 12:30:00,29.11,29.11,29.0,29.06,155400.0,22.5425,22.5425,22.4574,22.5038,155400.0
2014-10-22 13:00:00,29.06,29.08,28.97,28.98,120400.0,22.5038,22.5193,22.4341,22.4419,120400.0
2014-10-22 13:30:00,28.98,28.99,28.91,28.92,143400.0,22.4419,22.4496,22.3877,22.3954,143400.0
2014-10-22 14:00:00,28.92,28.99,28.91,28.95,150200.0,22.3954,22.4496,22.3877,22.4186,150200.0
2014-10-22 14:30:00,28.95,29.03,28.93,29.03,243000.0,22.4186,22.4806,22.4031,22.4806,243000.0
2014-10-22 15:00:00,29.03,29.03,28.97,28.98,236400.0,22.4806,22.4806,22.4341,22.4419,236400.0
2014-10-22 15:30:00,28.98,28.98,28.84,28.85,643600.0,22.4419,22.4419,22.3335,22.3412,643600.0
2014-10-23 09:30:00,29.15,29.19,29.01,29.01,318600.0,22.5735,22.6045,22.4651,22.4651,318600.0
2014-10-23 10:00:00,29.02,29.15,29.02,29.09,174600.0,22.4728,22.5735,22.4728,22.527,174600.0
2014-10-23 10:30:00,29.09,29.11,29.04,29.1,301600.0,22.527,22.5425,22.4883,22.5348,301600.0
2014-10-23 11:00:00,29.1,29.13,29.05,29.05,229400.0,22.5348,22.558,22.4961,22.4961,229400.0
2014-10-23 11:30:00,29.05,29.11,29.0,29.06,188400.0,22.4961,22.5425,22.4574,22.5038,188400.0
2014-10-23 12:00:00,29.06,29.08,29.05,29.08,172600.0,22.5038,22.5193,22.4961,22.5193,172600.0
2014-10-23 12:30:00,29.08,29.08,28.98,28.99,76200.0,22.5193,22.5193,22.4419,22.4496,76200.0
2014-10-23 13:00:00,29.0,29.07,29.0,29.06,105400.0,22.4574,22.5116,22.4574,22.5038,105400.0
2014-10-23 13:30:00,29.06,29.09,29.05,29.07,144600.0,22.5038,22.527,22.4961,22.5116,144600.0
2014-10-23 14:00:00,29.07,29.13,29.07,29.13,165000.0,22.5116,22.558,22.5116,22.558,165000.0
2014-10-23 14:30:00,29.13,29.14,29.01,29.07,279400.0,22.558,22.5658,22.4651,22.5116,279400.0
2014-10-23 15:00:00,29.07,29.08,28.97,29.02,484200.0,22.5116,22.5193,22.4341,22.4728,484200.0
2014-10-23 15:30:00,29.02,29.1,28.98,29.04,567000.0,22.4728,22.5348,22.4419,22.4883,567000.0
2014-10-24 09:30:00,29.01,29.16,28.93,29.09,159400.0,22.4651,22.5813,22.4031,22.527,159400.0
2014-10-24 10:00:00,29.11,29.16,29.03,29.06,103400.0,22.5425,22.5813,22.4806,22.5038,103400.0
2014-10-24 10:30:00,29.05,29.19,29.05,29.18,84800.0,22.4961,22.6045,22.4961,22.5967,84800.0
2014-10-24 11:00:00,29.19,29.22,29.18,29.21,87800.0,22.6045,22.6277,22.5967,22.62,87800.0
2014-10-24 11:30:00,29.21,29.3,29.2,29.25,100600.0,22.62,22.6897,22.6122,22.651,100600.0
2014-10-24 12:00:00,29.25,29.32,29.24,29.25,92800.0,22.651,22.7052,22.6432,22.651,92800.0
2014-10-24 12:30:00,29.25,29.27,29.21,29.24,69800.0,22.651,22.6664,22.62,22.6432,69800.0
2014-10-24 13:00:00,29.24,29.25,29.2,29.23,63200.0,22.6432,22.651,22.6122,22.6355,63200.0
2014-10-24 13:30:00,29.22,29.29,29.22,29.29,86600.0,22.6277,22.6819,22.6277,22.6819,86600.0
2014-10-24 14:00:00,29.29,29.3,29.26,29.28,72800.0,22.6819,22.6897,22.6587,22.6742,72800.0
2014-10-24 14:30:00,29.28,29.28,29.24,29.24,69000.0,22.6742,22.6742,22.6432,22.6432,69000.0
2014-10-24 15:00:00,29.24,29.25,29.22,29.23,96000.0,22.6432,22.651,22.6277,22.6355,96000.0
2014-10-24 15:30:00,29.24,29.3,29.23,29.27,433800.0,22.6432,22.6897,22.6355,22.6664,433800.0
2014-10-27 09:30:00,29.17,29.22,29.1,29.15,200200.0,22.589,22.6277,22.5348,22.5735,200200.0
2014-10-27 10:00:00,29.15,29.28,29.1,29.28,153000.0,22.5735,22.6742,22.5348,22.6742,153000.0
2014-10-27 10:30:00,29.28,29.32,29.24,29.32,133200.0,22.6742,22.7052,22.6432,22.7052,133200.0
2014-10-27 11:00:00,29.32,29.4,29.31,29.34,131200.0,22.7052,22.7671,22.6974,22.7206,131200.0
2014-10-27 11:30:00,29.34,29.36,29.25,29.3,133200.0,22.7206,22.7361,22.651,22.6897,133200.0
2014-10-27 12:00:00,29.3,29.38,29.3,29.34,92400.0,22.6897,22.7516,22.6897,22.7206,92400.0
2014-10-27 12:30:00,29.34,29.38,29.33,29.36,74200.0,22.7206,22.7516,22.7129,22.7361,74200.0
2014-10-27 13:00:00,29.37,29.43,29.36,29.41,131200.0,22.7439,22.7903,22.7361,22.7749,131200.0
2014-10-27 13:30:00,29.41,29.45,29.4,29.4,131200.0,22.7749,22.8058,22.7671,22.7671,131200.0
2014-10-27 14:00:00,29.4,29.41,29.38,29.4,139400.0,22.7671,22.7749,22.7516,22.7671,139400.0
2014-10-27 14:30:00,29.4,29.41,29.33,29.33,329000.0,22.7671,22.7749,22.7129,22.7129,329000.0
2014-10-27 15:00:00,29.33,29.36,29.33,29.34,144800.0,22.7129,22.7361,22.7129,22.7206,144800.0
2014-10-27 15:30:00,29.34,29.4,29.33,29.37,406400.0,22.7206,22.7671,22.7129,22.7439,406400.0
2014-10-28 09:30:00,29.46,29.55,29.42,29.48,289600.0,22.8136,22.8833,22.7826,22.8291,289600.0
2014-10-28 10:00:00,29.49,29.56,29.4,29.42,157600.0,22.8368,22.891,22.7671,22.7826,157600.0
2014-10-28 10:30:00,29.42,29.44,29.38,29.42,107000.0,22.7826,22.7981,22.7516,22.7826,107000.0
2014-10-28 11:00:00,29.42,29.47,29.4,29.45,106400.0,22.7826,22.8213,22.7671,22.8058,106400.0
2014-10-28 11:30:00,29.45,29.49,29.39,29.42,140600.0,22.8058,22.8368,22.7594,22.7826,140600.0
2014-10-28 12:00:00,29.42,29.5,29.41,29.5,124800.0,22.7826,22.8445,22.7749,22.8445,124800.0
2014-10-28 12:30:00,29.5,29.51,29.45,29.46,107800.0,22.8445,22.8523,22.8058,22.8136,107800.0
2014-10-28 13:00:00,29.47,29.54,29.46,29.53,89800.0,22.8213,22.8755,22.8136,22.8678,89800.0
2014-10-28 13:30:00,29.53,29.6,29.5,29.59,177800.0,22.8678,22.922,22.8445,22.9142,177800.0
2014-10-28 14:00:00,29.59,29.6,29.57,29.59,155400.0,22.9142,22.922,22.8988,22.9142,155400.0
2014-10-28 14:30:00,29.59,29.6,29.57,29.58,196200.0,22.9142,22.922,22.8988,22.9065,196200.0
2014-10-28 15:00:00,29.58,29.7,29.58,29.69,224600.0,22.9065,22.9994,22.9065,22.9917,224600.0
2014-10-28 15:30:00,29.69,29.78,29.67,29.77,772000.0,22.9917,23.0614,22.9762,23.0536,772000.0
2014-10-29 09:30:00,30.12,30.51,30.08,30.47,1055600.0,23.3247,23.6267,23.2937,23.5957,1055600.0
2014-10-29 10:00:00,30.47,30.47,29.74,30.0,861000.0,23.5957,23.5957,23.0304,23.2317,861000.0
2014-10-29 10:30:00,30.0,30.02,29.79,29.86,291400.0,23.2317,23.2472,23.0691,23.1233,291400.0
2014-10-29 11:00:00,29.87,29.94,29.78,29.78,240400.0,23.1311,23.1853,23.0614,23.0614,240400.0
2014-10-29 11:30:00,29.78,29.92,29.75,29.81,330200.0,23.0614,23.1698,23.0381,23.0846,330200.0
2014-10-29 12:00:00,29.81,29.82,29.7,29.75,214000.0,23.0846,23.0924,22.9994,23.0381,214000.0
2014-10-29 12:30:00,29.75,29.82,29.69,29.82,193400.0,23.0381,23.0924,22.9917,23.0924,193400.0
2014-10-29 13:00:00,29.82,29.9,29.8,29.89,193000.0,23.0924,23.1543,23.0769,23.1466,193000.0
2014-10-29 13:30:00,29.89,29.92,29.81,29.88,421200.0,23.1466,23.1698,23.0846,23.1388,421200.0
2014-10-29 14:00:00,29.88,29.88,29.7,29.83,752800.0,23.1388,23.1388,22.9994,23.1001,752800.0
2014-10-29 14:30:00,29.83,29.85,29.75,29.85,575600.0,23.1001,23.1156,23.0381,23.1156,575600.0
2014-10-29 15:00:00,29.85,29.9,29.77,29.89,475000.0,23.1156,23.1543,23.0536,23.1466,475000.0
2014-10-29 15:30:00,29.89,29.98,29.89,29.95,1121400.0,23.1466,23.2163,23.1466,23.193,1121400.0
2014-10-30 09:30:00,29.8,29.95,29.71,29.72,497200.0,23.0769,23.193,23.0072,23.0149,497200.0
2014-10-30 10:00:00,29.72,29.87,29.69,29.87,234800.0,23.0149,23.1311,22.9917,23.1311,234800.0
2014-10-30 10:30:00,29.86,29.89,29.8,29.89,313600.0,23.1233,23.1466,23.0769,23.1466,313600.0
2014-10-30 11:00:00,29.89,29.98,29.89,29.93,180000.0,23.1466,23.2163,23.1466,23.1775,180000.0
2014-10-30 11:30:00,29.93,29.99,29.92,29.98,217400.0,23.1775,23.224,23.1698,23.2163,217400.0
2014-10-30 12:00:00,29.99,30.01,29.95,29.98,125400.0,23.224,23.2395,23.193,23.2163,125400.0
2014-10-30 12:30:00,29.98,30.01,29.97,29.98,117000.0,23.2163,23.2395,23.2085,23.2163,117000.0
2014-10-30 13:00:00,29.98,30.1,29.96,30.02,169800.0,23.2163,23.3092,23.2008,23.2472,169800.0
2014-10-30 13:30:00,30.03,30.4,29.99,30.08,416000.0,23.255,23.5415,23.224,23.2937,416000.0
2014-10-30 14:00:00,30.08,30.1,30.03,30.04,328600.0,23.2937,23.3092,23.255,23.2627,328600.0
2014-10-30 14:30:00,30.03,30.05,29.89,29.9,380000.0,23.255,23.2705,23.1466,23.1543,380000.0
2014-10-30 15:00:00,29.91,29.96,29.9,29.92,332200.0,23.1621,23.2008,23.1543,23.1698,332200.0
2014-10-30 15:30:00,29.93,30.03,29.92,30.02,968000.0,23.1775,23.255,23.1698,23.2472,968000.0
2014-10-31 09:30:00,30.25,30.36,29.86,29.86,1121600.0,23.4253,23.5105,23.1233,23.1233,1121600.0
2014-10-31 10:00:00,29.88,29.99,29.86,29.97,440200.0,23.1388,23.224,23.1233,23.2085,440200.0
2014-10-31 10:30:00,29.97,29.99,29.93,29.93,329800.0,23.2085,23.224,23.1775,23.1775,329800.0
2014-10-31 11:00:00,29.94,29.97,29.89,29.94,339800.0,23.1853,23.2085,23.1466,23.1853,339800.0
2014-10-31 11:30:00,29.95,29.95,29.9,29.92,224800.0,23.193,23.193,23.1543,23.1698,224800.0
2014-10-31 12:00:00,29.92,29.93,29.85,29.86,324000.0,23.1698,23.1775,23.1156,23.1233,324000.0
2014-10-31 12:30:00,29.86,29.87,29.84,29.86,460600.0,23.1233,23.1311,23.1078,23.1233,460600.0
2014-10-31 13:00:00,29.86,29.93,29.86,29.91,201600.0,23.1233,23.1775,23.1233,23.1621,201600.0
2014-10-31 13:30:00,29.91,29.92,29.83,29.83,242000.0,23.1621,23.1698,23.1001,23.1001,242000.0
2014-10-31 14:00:00,29.83,29.86,29.75,29.75,653600.0,23.1001,23.1233,23.0381,23.0381,653600.0
2014-10-31 14:30:00,29.75,29.77,29.67,29.7,510600.0,23.0381,23.0536,22.9762,22.9994,510600.0
2014-10-31 15:00:00,29.7,29.83,29.69,29.83,815400.0,22.9994,23.1001,22.9917,23.1001,815400.0
2014-10-31 15:30:00,29.83,29.88,29.79,29.86,1341200.0,23.1001,23.1388,23.0691,23.1233,1341200.0
2014-11-03 09:30:00,29.93,29.98,29.65,29.72,673000.0,23.1775,23.2163,22.9607,23.0149,673000.0
2014-11-03 10:00:00,29.72,29.82,29.67,29.69,504400.0,23.0149,23.0924,22.9762,22.9917,504400.0
2014-11-03 10:30:00,29.69,29.71,29.65,29.67,541000.0,22.9917,23.0072,22.9607,22.9762,541000.0
2014-11-03 11:00:00,29.67,29.69,29.58,29.63,519600.0,22.9762,22.9917,22.9065,22.9452,519600.0
2014-11-03 11:30:00,29.63,29.68,29.61,29.66,289000.0,22.9452,22.9839,22.9297,22.9685,289000.0
2014-11-03 12:00:00,29.66,29.74,29.65,29.73,272400.0,22.9685,23.0304,22.9607,23.0227,272400.0
2014-11-03 12:30:00,29.74,29.76,29.68,29.72,261200.0,23.0304,23.0459,22.9839,23.0149,261200.0
2014-11-03 13:00:00,29.72,29.75,29.72,29.75,228800.0,23.0149,23.0381,23.0149,23.0381,228800.0
2014-11-03 13:30:00,29.75,29.78,29.74,29.74,205000.0,23.0381,23.0614,23.0304,23.0304,205000.0
2014-11-03 14:00:00,29.74,29.75,29.67,29.67,294000.0,23.0304,23.0381,22.9762,22.9762,294000.0
2014-11-03 14:30:00,29.67,29.68,29.61,29.62,453200.0,22.9762,22.9839,22.9297,22.9375,453200.0
2014-11-03 15:00:00,29.62,29.65,29.58,29.58,323000.0,22.9375,22.9607,22.9065,22.9065,323000.0
2014-11-03 15:30:00,29.58,29.67,29.58,29.66,1043400.0,22.9065,22.9762,22.9065,22.9685,1043400.0
2014-11-04 09:30:00,29.63,29.91,29.56,29.8,396200.0,22.9452,23.1621,22.891,23.0769,396200.0
2014-11-04 10:00:00,29.8,29.86,29.77,29.77,147400.0,23.0769,23.1233,23.0536,23.0536,147400.0
2014-11-04 10:30:00,29.77,29.77,29.68,29.68,517600.0,23.0536,23.0536,22.9839,22.9839,517600.0
2014-11-04 11:00:00,29.68,29.73,29.64,29.72,258800.0,22.9839,23.0227,22.953,23.0149,258800.0
2014-11-04 11:30:00,29.72,29.73,29.68,29.71,255400.0,23.0149,23.0227,22.9839,23.0072,255400.0
2014-11-04 12:00:00,29.71,29.81,29.7,29.79,124200.0,23.0072,23.0846,22.9994,23.0691,124200.0
2014-11-04 12:30:00,29.79,29.79,29.72,29.74,165800.0,23.0691,23.0691,23.0149,23.0304,165800.0
2014-11-04 13:00:00,29.74,29.75,29.7,29.75,434200.0,23.0304,23.0381,22.9994,23.0381,434200.0
2014-11-04 13:30:00,29.75,29.82,29.72,29.8,248000.0,23.0381,23.0924,23.0149,23.0769,248000.0
2014-11-04 14:00:00,29.81,29.82,29.79,29.79,340600.0,23.0846,23.0924,23.0691,23.0691,340600.0
2014-11-04 14:30:00,29.79,29.81,29.72,29.77,229400.0,23.0691,23.0846,23.0149,23.0536,229400.0
2014-11-04 15:00:00,29.78,29.79,29.72,29.73,495400.0,23.0614,23.0691,23.0149,23.0227,495400.0
2014-11-04 15:30:00,29.73,29.77,29.72,29.74,732600.0,23.0227,23.0536,23.0149,23.0304,732600.0
2014-11-05 09:30:00,29.86,29.89,29.59,29.77,747200.0,23.1233,23.1466,22.9142,23.0536,747200.0
2014-11-05 10:00:00,29.77,29.83,29.68,29.7,392200.0,23.0536,23.1001,22.9839,22.9994,392200.0
2014-11-05 10:30:00,29.69,29.71,29.63,29.68,302600.0,22.9917,23.0072,22.9452,22.9839,302600.0
2014-11-05 11:00:00,29.69,29.77,29.67,29.7,359200.0,22.9917,23.0536,22.9762,22.9994,359200.0
2014-11-05 11:30:00,29.71,29.75,29.66,29.71,139800.0,23.0072,23.0381,22.9685,23.0072,139800.0
2014-11-05 12:00:00,29.71,29.77,29.71,29.74,160600.0,23.0072,23.0536,23.0072,23.0304,160600.0
2014-11-05 12:30:00,29.74,29.78,29.72,29.72,86600.0,23.0304,23.0614,23.0149,23.0149,86600.0
2014-11-05 13:00:00,29.72,29.74,29.68,29.72,133600.0,23.0149,23.0304,22.9839,23.0149,133600.0
2014-11-05 13:30:00,29.73,29.75,29.69,29.74,167400.0,23.0227,23.0381,22.9917,23.0304,167400.0
2014-11-05 14:00:00,29.73,29.8,29.72,29.8,133600.0,23.0227,23.0769,23.0149,23.0769,133600.0
2014-11-05 14:30:00,29.81,29.86,29.8,29.85,195400.0,23.0846,23.1233,23.0769,23.1156,195400.0
2014-11-05 15:00:00,29.86,29.86,29.78,29.81,360600.0,23.1233,23.1233,23.0614,23.0846,360600.0
2014-11-05 15:30:00,29.81,29.91,29.79,29.9,714000.0,23.0846,23.1621,23.0691,23.1543,714000.0
2014-11-06 09:30:00,29.9,29.9,29.71,29.75,419600.0,23.1543,23.1543,23.0072,23.0381,419600.0
2014-11-06 10:00:00,29.74,29.74,29.64,29.72,293800.0,23.0304,23.0304,22.953,23.0149,293800.0
2014-11-06 10:30:00,29.72,29.75,29.66,29.7,241600.0,23.0149,23.0381,22.9685,22.9994,241600.0
2014-11-06 11:00:00,29.7,29.7,29.6,29.63,388000.0,22.9994,22.9994,22.922,22.9452,388000.0
2014-11-06 11:30:00,29.63,29.7,29.61,29.64,150000.0,22.9452,22.9994,22.9297,22.953,150000.0
2014-11-06 12:00:00,29.64,29.71,29.61,29.67,217000.0,22.953,23.0072,22.9297,22.9762,217000.0
2014-11-06 12:30:00,29.68,29.69,29.64,29.66,148800.0,22.9839,22.9917,22.953,22.9685,148800.0
2014-11-06 13:00:00,29.66,29.68,29.64,29.68,119600.0,22.9685,22.9839,22.953,22.9839,119600.0
2014-11-06 13:30:00,29.68,29.72,29.65,29.7,237200.0,22.9839,23.0149,22.9607,22.9994,237200.0
2014-11-06 14:00:00,29.7,29.73,29.68,29.7,244400.0,22.9994,23.0227,22.9839,22.9994,244400.0
2014-11-06 14:30:00,29.7,29.71,29.66,29.68,134400.0,22.9994,23.0072,22.9685,22.9839,134400.0
2014-11-06 15:00:00,29.68,29.7,29.65,29.68,164200.0,22.9839,22.9994,22.9607,22.9839,164200.0
2014-11-06 15:30:00,29.68,29.78,29.68,29.77,653400.0,22.9839,23.0614,22.9839,23.0536,653400.0
2014-11-07 09:30:00,29.42,29.46,29.29,29.4,854400.0,22.7826,22.8136,22.6819,22.7671,854400.0
2014-11-07 10:00:00,29.39,29.49,29.36,29.47,327400.0,22.7594,22.8368,22.7361,22.8213,327400.0
2014-11-07 10:30:00,29.47,29.49,29.41,29.47,404800.0,22.8213,22.8368,22.7749,22.8213,404800.0
2014-11-07 11:00:00,29.47,29.51,29.45,29.51,314400.0,22.8213,22.8523,22.8058,22.8523,314400.0
2014-11-07 11:30:00,29.51,29.53,29.46,29.5,247400.0,22.8523,22.8678,22.8136,22.8445,247400.0
2014-11-07 12:00:00,29.5,29.5,29.42,29.46,217000.0,22.8445,22.8445,22.7826,22.8136,217000.0
2014-11-07 12:30:00,29.45,29.46,29.42,29.45,209400.0,22.8058,22.8136,22.7826,22.8058,209400.0
2014-11-07 13:00:00,29.45,29.46,29.43,29.45,216800.0,22.8058,22.8136,22.7903,22.8058,216800.0
2014-11-07 13:30:00,29.46,29.49,29.43,29.43,225600.0,22.8136,22.8368,22.7903,22.7903,225600.0
2014-11-07 14:00:00,29.43,29.46,29.4,29.41,326800.0,22.7903,22.8136,22.7671,22.7749,326800.0
2014-11-07 14:30:00,29.41,29.46,29.4,29.42,280000.0,22.7749,22.8136,22.7671,22.7826,280000.0
2014-11-07 15:00:00,29.42,29.45,29.34,29.34,339000.0,22.7826,22.8058,22.7206,22.7206,339000.0
2014-11-07 15:30:00,29.34,29.47,29.33,29.45,963600.0,22.7206,22.8213,22.7129,22.8058,963600.0
2014-11-10 09:30:00,29.4,29.46,29.34,29.46,345200.0,22.7671,22.8136,22.7206,22.8136,345200.0
2014-11-10 10:00:00,29.46,29.52,29.43,29.44,206200.0,22.8136,22.86,22.7903,22.7981,206200.0
2014-11-10 10:30:00,29.44,29.53,29.44,29.52,130000.0,22.7981,22.8678,22.7981,22.86,130000.0
2014-11-10 11:00:00,29.52,29.54,29.48,29.52,116400.0,22.86,22.8755,22.8291,22.86,116400.0
2014-11-10 11:30:00,29.52,29.56,29.5,29.53,153000.0,22.86,22.891,22.8445,22.8678,153000.0
2014-11-10 12:00:00,29.53,29.55,29.48,29.49,101600.0,22.8678,22.8833,22.8291,22.8368,101600.0
2014-11-10 12:30:00,29.49,29.52,29.48,29.5,149000.0,22.8368,22.86,22.8291,22.8445,149000.0
2014-11-10 13:00:00,29.5,29.54,29.5,29.52,97000.0,22.8445,22.8755,22.8445,22.86,97000.0
2014-11-10 13:30:00,29.52,29.53,29.46,29.47,192400.0,22.86,22.8678,22.8136,22.8213,192400.0
2014-11-10 14:00:00,29.46,29.47,29.42,29.44,167600.0,22.8136,22.8213,22.7826,22.7981,167600.0
2014-11-10 14:30:00,29.44,29.5,29.43,29.48,227800.0,22.7981,22.8445,22.7903,22.8291,227800.0
2014-11-10 15:00:00,29.48,29.56,29.47,29.55,464600.0,22.8291,22.891,22.8213,22.8833,464600.0
2014-11-10 15:30:00,29.55,29.57,29.49,29.54,634200.0,22.8833,22.8988,22.8368,22.8755,634200.0
2014-11-11 09:30:00,29.59,29.71,29.48,29.61,511000.0,22.9142,23.0072,22.8291,22.9297,511000.0
2014-11-11 10:00:00,29.6,29.64,29.55,29.63,183000.0,22.922,22.953,22.8833,22.9452,183000.0
2014-11-11 10:30:00,29.63,29.63,29.52,29.53,303600.0,22.9452,22.9452,22.86,22.8678,303600.0
2014-11-11 11:00:00,29.53,29.57,29.52,29.54,139400.0,22.8678,22.8988,22.86,22.8755,139400.0
2014-11-11 11:30:00,29.54,29.56,29.5,29.52,276000.0,22.8755,22.891,22.8445,22.86,276000.0
2014-11-11 12:00:00,29.51,29.55,29.48,29.48,105200.0,22.8523,22.8833,22.8291,22.8291,105200.0
2014-11-11 12:30:00,29.48,29.57,29.48,29.53,100600.0,22.8291,22.8988,22.8291,22.8678,100600.0
2014-11-11 13:00:00,29.53,29.55,29.52,29.55,98200.0,22.8678,22.8833,22.86,22.8833,98200.0
2014-11-11 13:30:00,29.55,29.55,29.5,29.5,107400.0,22.8833,22.8833,22.8445,22.8445,107400.0
2014-11-11 14:00:00,29.5,29.52,29.48,29.48,181600.0,22.8445,22.86,22.8291,22.8291,181600.0
2014-11-11 14:30:00,29.48,29.52,29.46,29.49,402000.0,22.8291,22.86,22.8136,22.8368,402000.0
2014-11-11 15:00:00,29.49,29.49,29.45,29.48,303400.0,22.8368,22.8368,22.8058,22.8291,303400.0
2014-11-11 15:30:00,29.48,29.55,29.47,29.51,712400.0,22.8291,22.8833,22.8213,22.8523,712400.0
2014-11-12 09:30:00,29.35,29.52,29.27,29.48,334400.0,22.7284,22.86,22.6664,22.8291,334400.0
2014-11-12 10:00:00,29.48,29.55,29.45,29.53,150800.0,22.8291,22.8833,22.8058,22.8678,150800.0
2014-11-12 10:30:00,29.53,29.53,29.47,29.5,123200.0,22.8678,22.8678,22.8213,22.8445,123200.0
2014-11-12 11:00:00,29.5,29.55,29.48,29.54,126600.0,22.8445,22.8833,22.8291,22.8755,126600.0
2014-11-12 11:30:00,29.54,29.58,29.53,29.55,114000.0,22.8755,22.9065,22.8678,22.8833,114000.0
2014-11-12 12:00:00,29.55,29.57,29.53,29.54,154200.0,22.8833,22.8988,22.8678,22.8755,154200.0
2014-11-12 12:30:00,29.54,29.59,29.51,29.59,117000.0,22.8755,22.9142,22.8523,22.9142,117000.0
2014-11-12 13:00:00,29.59,29.61,29.56,29.58,75000.0,22.9142,22.9297,22.891,22.9065,75000.0
2014-11-12 13:30:00,29.58,29.59,29.48,29.49,112200.0,22.9065,22.9142,22.8291,22.8368,112200.0
2014-11-12 14:00:00,29.49,29.53,29.49,29.52,143200.0,22.8368,22.8678,22.8368,22.86,143200.0
2014-11-12 14:30:00,29.52,29.56,29.51,29.55,355400.0,22.86,22.891,22.8523,22.8833,355400.0
2014-11-12 15:00:00,29.55,29.57,29.54,29.57,250400.0,22.8833,22.8988,22.8755,22.8988,250400.0
2014-11-12 15:30:00,29.57,29.62,29.56,29.61,646000.0,22.8988,22.9375,22.891,22.9297,646000.0
2014-11-13 09:30:00,29.61,29.71,29.57,29.6,327600.0,22.9297,23.0072,22.8988,22.922,327600.0
2014-11-13 10:00:00,29.61,29.61,29.55,29.57,251600.0,22.9297,22.9297,22.8833,22.8988,251600.0
2014-11-13 10:30:00,29.57,29.6,29.54,29.59,199600.0,22.8988,22.922,22.8755,22.9142,199600.0
2014-11-13 11:00:00,29.59,29.62,29.57,29.61,205000.0,22.9142,22.9375,22.8988,22.9297,205000.0
2014-11-13 11:30:00,29.61,29.61,29.53,29.56,233200.0,22.9297,22.9297,22.8678,22.891,233200.0
2014-11-13 12:00:00,29.56,29.6,29.54,29.56,151600.0,22.891,22.922,22.8755,22.891,151600.0
2014-11-13 12:30:00,29.56,29.57,29.5,29.5,99000.0,22.891,22.8988,22.8445,22.8445,99000.0
2014-11-13 13:00:00,29.5,29.55,29.48,29.5,180600.0,22.8445,22.8833,22.8291,22.8445,180600.0
2014-11-13 13:30:00,29.5,29.5,29.47,29.49,99400.0,22.8445,22.8445,22.8213,22.8368,99400.0
2014-11-13 14:00:00,29.48,29.5,29.46,29.48,109200.0,22.8291,22.8445,22.8136,22.8291,109200.0
2014-11-13 14:30:00,29.48,29.55,29.48,29.52,124200.0,22.8291,22.8833,22.8291,22.86,124200.0
2014-11-13 15:00:00,29.51,29.58,29.5,29.55,189200.0,22.8523,22.9065,22.8445,22.8833,189200.0
2014-11-13 15:30:00,29.55,29.62,29.55,29.58,410200.0,22.8833,22.9375,22.8833,22.9065,410200.0
2014-11-14 09:30:00,29.54,29.7,29.5,29.6,163800.0,22.8755,22.9994,22.8445,22.922,163800.0
2014-11-14 10:00:00,29.6,29.62,29.57,29.58,119600.0,22.922,22.9375,22.8988,22.9065,119600.0
2014-11-14 10:30:00,29.58,29.58,29.5,29.5,293400.0,22.9065,22.9065,22.8445,22.8445,293400.0
2014-11-14 11:00:00,29.5,29.54,29.49,29.53,227000.0,22.8445,22.8755,22.8368,22.8678,227000.0
2014-11-14 11:30:00,29.53,29.55,29.49,29.55,173000.0,22.8678,22.8833,22.8368,22.8833,173000.0
2014-11-14 12:00:00,29.55,29.56,29.52,29.53,105800.0,22.8833,22.891,22.86,22.8678,105800.0
2014-11-14 12:30:00,29.53,29.56,29.53,29.54,309000.0,22.8678,22.891,22.8678,22.8755,309000.0
2014-11-14 13:00:00,29.54,29.56,29.53,29.55,397600.0,22.8755,22.891,22.8678,22.8833,397600.0
2014-11-14 13:30:00,29.55,29.57,29.55,29.55,184000.0,22.8833,22.8988,22.8833,22.8833,184000.0
2014-11-14 14:00:00,29.55,29.59,29.54,29.58,241800.0,22.8833,22.9142,22.8755,22.9065,241800.0
2014-11-14 14:30:00,29.58,29.6,29.58,29.6,233800.0,22.9065,22.922,22.9065,22.922,233800.0
2014-11-14 15:00:00,29.6,29.65,29.6,29.61,309600.0,22.922,22.9607,22.922,22.9297,309600.0
2014-11-14 15:30:00,29.61,29.66,29.61,29.66,716000.0,22.9297,22.9685,22.9297,22.9685,716000.0
2014-11-17 09:30:00,29.39,29.5,29.36,29.38,492400.0,22.9095,22.9952,22.8861,22.9017,492400.0
2014-11-17 10:00:00,29.38,29.42,29.28,29.33,268800.0,22.9017,22.9329,22.8237,22.8627,268800.0
2014-11-17 10:30:00,29.34,29.34,29.27,29.33,244800.0,22.8705,22.8705,22.8159,22.8627,244800.0
2014-11-17 11:00:00,29.33,29.33,29.26,29.26,147600.0,22.8627,22.8627,22.8081,22.8081,147600.0
2014-11-17 11:30:00,29.25,29.29,29.22,29.25,276000.0,22.8003,22.8315,22.777,22.8003,276000.0
2014-11-17 12:00:00,29.25,29.39,29.25,29.38,203800.0,22.8003,22.9095,22.8003,22.9017,203800.0
2014-11-17 12:30:00,29.38,29.45,29.36,29.43,299200.0,22.9017,22.9562,22.8861,22.9407,299200.0
2014-11-17 13:00:00,29.43,29.48,29.43,29.47,105000.0,22.9407,22.9796,22.9407,22.9718,105000.0
2014-11-17 13:30:00,29.47,29.5,29.46,29.5,83000.0,22.9718,22.9952,22.964,22.9952,83000.0
2014-11-17 14:00:00,29.5,29.5,29.47,29.48,101400.0,22.9952,22.9952,22.9718,22.9796,101400.0
2014-11-17 14:30:00,29.48,29.51,29.47,29.5,385600.0,22.9796,23.003,22.9718,22.9952,385600.0
2014-11-17 15:00:00,29.5,29.56,29.5,29.55,494200.0,22.9952,23.042,22.9952,23.0342,494200.0
2014-11-17 15:30:00,29.55,29.58,29.54,29.57,572400.0,23.0342,23.0576,23.0264,23.0498,572400.0
2014-11-18 09:30:00,29.57,29.59,29.5,29.52,206800.0,23.0498,23.0654,22.9952,23.0108,206800.0
2014-11-18 10:00:00,29.52,29.59,29.52,29.55,149600.0,23.0108,23.0654,23.0108,23.0342,149600.0
2014-11-18 10:30:00,29.55,29.55,29.48,29.49,224000.0,23.0342,23.0342,22.9796,22.9874,224000.0
2014-11-18 11:00:00,29.49,29.53,29.49,29.51,317600.0,22.9874,23.0186,22.9874,23.003,317600.0
2014-11-18 11:30:00,29.51,29.55,29.5,29.53,119200.0,23.003,23.0342,22.9952,23.0186,119200.0
2014-11-18 12:00:00,29.53,29.54,29.5,29.54,88800.0,23.0186,23.0264,22.9952,23.0264,88800.0
2014-11-18 12:30:00,29.53,29.57,29.52,29.57,140000.0,23.0186,23.0498,23.0108,23.0498,140000.0
2014-11-18 13:00:00,29.57,29.6,29.57,29.59,109400.0,23.0498,23.0732,23.0498,23.0654,109400.0
2014-11-18 13:30:00,29.59,29.59,29.56,29.58,108400.0,23.0654,23.0654,23.042,23.0576,108400.0
2014-11-18 14:00:00,29.59,29.64,29.58,29.61,179800.0,23.0654,23.1044,23.0576,23.081,179800.0
2014-11-18 14:30:00,29.61,29.64,29.58,29.59,173600.0,23.081,23.1044,23.0576,23.0654,173600.0
2014-11-18 15:00:00,29.59,29.63,29.57,29.59,292200.0,23.0654,23.0966,23.0498,23.0654,292200.0
2014-11-18 15:30:00,29.59,29.6,29.52,29.56,799200.0,23.0654,23.0732,23.0108,23.042,799200.0
2014-11-19 09:30:00,29.55,29.57,29.48,29.54,233200.0,23.0342,23.0498,22.9796,23.0264,233200.0
2014-11-19 10:00:00,29.53,29.54,29.46,29.46,162200.0,23.0186,23.0264,22.964,22.964,162200.0
2014-11-19 10:30:00,29.46,29.48,29.45,29.46,230800.0,22.964,22.9796,22.9562,22.964,230800.0
2014-11-19 11:00:00,29.46,29.5,29.43,29.45,187800.0,22.964,22.9952,22.9407,22.9562,187800.0
2014-11-19 11:30:00,29.45,29.51,29.45,29.48,223400.0,22.9562,23.003,22.9562,22.9796,223400.0
2014-11-19 12:00:00,29.49,29.52,29.48,29.5,107200.0,22.9874,23.0108,22.9796,22.9952,107200.0
2014-11-19 12:30:00,29.5,29.52,29.5,29.52,88600.0,22.9952,23.0108,22.9952,23.0108,88600.0
2014-11-19 13:00:00,29.53,29.53,29.49,29.49,98800.0,23.0186,23.0186,22.9874,22.9874,98800.0
2014-11-19 13:30:00,29.5,29.51,29.47,29.5,147400.0,22.9952,23.003,22.9718,22.9952,147400.0
2014-11-19 14:00:00,29.51,29.58,29.47,29.5,200800.0,23.003,23.0576,22.9718,22.9952,200800.0
2014-11-19 14:30:00,29.5,29.52,29.47,29.5,208000.0,22.9952,23.0108,22.9718,22.9952,208000.0
2014-11-19 15:00:00,29.5,29.54,29.48,29.51,195200.0,22.9952,23.0264,22.9796,23.003,195200.0
2014-11-19 15:30:00,29.52,29.55,29.51,29.53,337400.0,23.0108,23.0342,23.003,23.0186,337400.0
2014-11-20 09:30:00,29.34,29.43,29.28,29.42,460000.0,22.8705,22.9407,22.8237,22.9329,460000.0
2014-11-20 10:00:00,29.42,29.49,29.39,29.42,222600.0,22.9329,22.9874,22.9095,22.9329,222600.0
2014-11-20 10:30:00,29.42,29.5,29.41,29.46,223600.0,22.9329,22.9952,22.9251,22.964,223600.0
2014-11-20 11:00:00,29.46,29.54,29.45,29.53,158000.0,22.964,23.0264,22.9562,23.0186,158000.0
2014-11-20 11:30:00,29.53,29.56,29.5,29.54,141400.0,23.0186,23.042,22.9952,23.0264,141400.0
2014-11-20 12:00:00,29.54,29.57,29.53,29.54,228400.0,23.0264,23.0498,23.0186,23.0264,228400.0
2014-11-20 12:30:00,29.53,29.54,29.48,29.49,134000.0,23.0186,23.0264,22.9796,22.9874,134000.0
2014-11-20 13:00:00,29.49,29.52,29.48,29.5,94200.0,22.9874,23.0108,22.9796,22.9952,94200.0
2014-11-20 13:30:00,29.5,29.52,29.5,29.51,91200.0,22.9952,23.0108,22.9952,23.003,91200.0
2014-11-20 14:00:00,29.5,29.53,29.5,29.5,116400.0,22.9952,23.0186,22.9952,22.9952,116400.0
2014-11-20 14:30:00,29.5,29.53,29.5,29.5,112400.0,22.9952,23.0186,22.9952,22.9952,112400.0
2014-11-20 15:00:00,29.5,29.53,29.48,29.52,188400.0,22.9952,23.0186,22.9796,23.0108,188400.0
2014-11-20 15:30:00,29.52,29.54,29.49,29.5,316000.0,23.0108,23.0264,22.9874,22.9952,316000.0
2014-11-21 09:30:00,29.84,29.99,29.8,29.9,779200.0,23.2603,23.3772,23.2291,23.307,779200.0
2014-11-21 10:00:00,29.9,29.9,29.83,29.85,227600.0,23.307,23.307,23.2525,23.268,227600.0
2014-11-21 10:30:00,29.84,29.87,29.82,29.85,201200.0,23.2603,23.2836,23.2447,23.268,201200.0
2014-11-21 11:00:00,29.85,29.88,29.83,29.85,119600.0,23.268,23.2914,23.2525,23.268,119600.0
2014-11-21 11:30:00,29.85,29.88,29.83,29.85,138400.0,23.268,23.2914,23.2525,23.268,138400.0
2014-11-21 12:00:00,29.85,29.85,29.79,29.79,110800.0,23.268,23.268,23.2213,23.2213,110800.0
2014-11-21 12:30:00,29.79,29.82,29.79,29.8,136200.0,23.2213,23.2447,23.2213,23.2291,136200.0
2014-11-21 13:00:00,29.8,29.82,29.8,29.8,170600.0,23.2291,23.2447,23.2291,23.2291,170600.0
2014-11-21 13:30:00,29.8,29.83,29.79,29.82,139400.0,23.2291,23.2525,23.2213,23.2447,139400.0
2014-11-21 14:00:00,29.82,29.84,29.81,29.83,230600.0,23.2447,23.2603,23.2369,23.2525,230600.0
2014-11-21 14:30:00,29.83,29.86,29.82,29.85,197600.0,23.2525,23.2758,23.2447,23.268,197600.0
2014-11-21 15:00:00,29.84,29.86,29.83,29.84,262200.0,23.2603,23.2758,23.2525,23.2603,262200.0
2014-11-21 15:30:00,29.84,29.87,29.83,29.87,717000.0,23.2603,23.2836,23.2525,23.2836,717000.0
2014-11-24 09:30:00,30.0,30.05,29.89,29.91,431000.0,23.385,23.4239,23.2992,23.3148,431000.0
2014-11-24 10:00:00,29.9,29.96,29.9,29.92,156600.0,23.307,23.3538,23.307,23.3226,156600.0
2014-11-24 10:30:00,29.92,29.96,29.91,29.94,313000.0,23.3226,23.3538,23.3148,23.3382,313000.0
2014-11-24 11:00:00,29.95,29.96,29.93,29.95,273600.0,23.346,23.3538,23.3304,23.346,273600.0
2014-11-24 11:30:00,29.96,29.99,29.95,29.98,161600.0,23.3538,23.3772,23.346,23.3694,161600.0
2014-11-24 12:00:00,29.98,30.0,29.98,29.99,121000.0,23.3694,23.385,23.3694,23.3772,121000.0
2014-11-24 12:30:00,29.99,30.0,29.99,29.99,170400.0,23.3772,23.385,23.3772,23.3772,170400.0
2014-11-24 13:00:00,29.99,30.0,29.99,29.99,149800.0,23.3772,23.385,23.3772,23.3772,149800.0
2014-11-24 13:30:00,29.99,30.0,29.99,29.99,93800.0,23.3772,23.385,23.3772,23.3772,93800.0
2014-11-24 14:00:00,29.99,30.0,29.99,29.99,87600.0,23.3772,23.385,23.3772,23.3772,87600.0
2014-11-24 14:30:00,29.99,30.01,29.99,29.99,202600.0,23.3772,23.3928,23.3772,23.3772,202600.0
2014-11-24 15:00:00,29.99,30.02,29.98,30.01,145000.0,23.3772,23.4006,23.3694,23.3928,145000.0
2014-11-24 15:30:00,30.01,30.13,30.0,30.11,841600.0,23.3928,23.4863,23.385,23.4707,841600.0
2014-11-25 09:30:00,30.1,30.14,30.03,30.06,508200.0,23.4629,23.4941,23.4084,23.4317,508200.0
2014-11-25 10:00:00,30.05,30.08,30.03,30.08,275800.0,23.4239,23.4473,23.4084,23.4473,275800.0
2014-11-25 10:30:00,30.08,30.09,30.0,30.0,257400.0,23.4473,23.4551,23.385,23.385,257400.0
2014-11-25 11:00:00,30.0,30.08,30.0,30.0,394200.0,23.385,23.4473,23.385,23.385,394200.0
2014-11-25 11:30:00,30.0,30.05,30.0,30.03,191400.0,23.385,23.4239,23.385,23.4084,191400.0
2014-11-25 12:00:00,30.03,30.06,30.02,30.03,149800.0,23.4084,23.4317,23.4006,23.4084,149800.0
2014-11-25 12:30:00,30.03,30.14,30.03,30.09,210000.0,23.4084,23.4941,23.4084,23.4551,210000.0
2014-11-25 13:00:00,30.09,30.15,30.09,30.12,138400.0,23.4551,23.5019,23.4551,23.4785,138400.0
2014-11-25 13:30:00,30.12,30.13,30.1,30.11,125400.0,23.4785,23.4863,23.4629,23.4707,125400.0
2014-11-25 14:00:00,30.11,30.12,30.08,30.09,149800.0,23.4707,23.4785,23.4473,23.4551,149800.0
2014-11-25 14:30:00,30.09,30.12,30.08,30.09,197000.0,23.4551,23.4785,23.4473,23.4551,197000.0
2014-11-25 15:00:00,30.09,30.15,30.09,30.13,301800.0,23.4551,23.5019,23.4551,23.4863,301800.0
2014-11-25 15:30:00,30.13,30.15,30.0,30.02,1146800.0,23.4863,23.5019,23.385,23.4006,1146800.0
2014-11-26 09:30:00,30.0,30.06,29.85,29.95,240000.0,23.385,23.4317,23.268,23.346,240000.0
2014-11-26 10:00:00,29.95,30.0,29.92,29.92,127600.0,23.346,23.385,23.3226,23.3226,127600.0
2014-11-26 10:30:00,29.92,29.93,29.88,29.88,137600.0,23.3226,23.3304,23.2914,23.2914,137600.0
2014-11-26 11:00:00,29.88,29.9,29.81,29.81,174600.0,23.2914,23.307,23.2369,23.2369,174600.0
2014-11-26 11:30:00,29.81,29.81,29.76,29.8,157200.0,23.2369,23.2369,23.1979,23.2291,157200.0
2014-11-26 12:00:00,29.8,29.86,29.8,29.82,118000.0,23.2291,23.2758,23.2291,23.2447,118000.0
2014-11-26 12:30:00,29.82,29.82,29.8,29.81,77000.0,23.2447,23.2447,23.2291,23.2369,77000.0
2014-11-26 13:00:00,29.81,29.85,29.81,29.85,111400.0,23.2369,23.268,23.2369,23.268,111400.0
2014-11-26 13:30:00,29.85,29.87,29.82,29.82,144000.0,23.268,23.2836,23.2447,23.2447,144000.0
2014-11-26 14:00:00,29.82,29.84,29.8,29.82,118800.0,23.2447,23.2603,23.2291,23.2447,118800.0
2014-11-26 14:30:00,29.82,29.84,29.82,29.82,128400.0,23.2447,23.2603,23.2447,23.2447,128400.0
2014-11-26 15:00:00,29.82,29.84,29.8,29.83,189400.0,23.2447,23.2603,23.2291,23.2525,189400.0
2014-11-26 15:30:00,29.83,29.87,29.81,29.84,462000.0,23.2525,23.2836,23.2369,23.2603,462000.0
2014-11-28 09:30:00,29.92,30.02,29.9,29.99,327800.0,23.3226,23.4006,23.307,23.3772,327800.0
2014-11-28 10:00:00,29.98,30.04,29.97,29.99,199600.0,23.3694,23.4162,23.3616,23.3772,199600.0
2014-11-28 10:30:00,29.99,30.0,29.95,29.95,121200.0,23.3772,23.385,23.346,23.346,121200.0
2014-11-28 11:00:00,29.96,29.99,29.95,29.96,164400.0,23.3538,23.3772,23.346,23.3538,164400.0
2014-11-28 11:30:00,29.96,29.96,29.88,29.9,200600.0,23.3538,23.3538,23.2914,23.307,200600.0
2014-11-28 12:00:00,29.9,29.91,29.85,29.89,240800.0,23.307,23.3148,23.268,23.2992,240800.0
2014-11-28 12:30:00,29.88,29.9,29.84,29.87,250000.0,23.2914,23.307,23.2603,23.2836,250000.0
2014-12-01 09:30:00,29.79,29.79,29.61,29.65,436200.0,23.2213,23.2213,23.081,23.1121,436200.0
2014-12-01 10:00:00,29.65,29.81,29.65,29.78,199600.0,23.1121,23.2369,23.1121,23.2135,199600.0
2014-12-01 10:30:00,29.78,29.79,29.59,29.61,189400.0,23.2135,23.2213,23.0654,23.081,189400.0
2014-12-01 11:00:00,29.62,29.65,29.58,29.59,272200.0,23.0888,23.1121,23.0576,23.0654,272200.0
2014-12-01 11:30:00,29.59,29.63,29.59,29.6,133400.0,23.0654,23.0966,23.0654,23.0732,133400.0
2014-12-01 12:00:00,29.6,29.61,29.55,29.56,220600.0,23.0732,23.081,23.0342,23.042,220600.0
2014-12-01 12:30:00,29.57,29.68,29.55,29.68,117000.0,23.0498,23.1355,23.0342,23.1355,117000.0
2014-12-01 13:00:00,29.68,29.72,29.65,29.68,117200.0,23.1355,23.1667,23.1121,23.1355,117200.0
2014-12-01 13:30:00,29.68,29.71,29.67,29.71,160800.0,23.1355,23.1589,23.1277,23.1589,160800.0
2014-12-01 14:00:00,29.7,29.72,29.63,29.68,152400.0,23.1511,23.1667,23.0966,23.1355,152400.0
2014-12-01 14:30:00,29.67,29.72,29.67,29.68,158200.0,23.1277,23.1667,23.1277,23.1355,158200.0
2014-12-01 15:00:00,29.68,29.74,29.68,29.74,125600.0,23.1355,23.1823,23.1355,23.1823,125600.0
2014-12-01 15:30:00,29.73,29.74,29.63,29.64,603200.0,23.1745,23.1823,23.0966,23.1044,603200.0
2014-12-02 09:30:00,29.66,29.78,29.63,29.68,284800.0,23.1199,23.2135,23.0966,23.1355,284800.0
2014-12-02 10:00:00,29.68,29.75,29.63,29.64,165400.0,23.1355,23.1901,23.0966,23.1044,165400.0
2014-12-02 10:30:00,29.63,29.75,29.63,29.75,168000.0,23.0966,23.1901,23.0966,23.1901,168000.0
2014-12-02 11:00:00,29.76,29.78,29.7,29.71,226800.0,23.1979,23.2135,23.1511,23.1589,226800.0
2014-12-02 11:30:00,29.7,29.72,29.68,29.71,120400.0,23.1511,23.1667,23.1355,23.1589,120400.0
2014-12-02 12:00:00,29.71,29.74,29.69,29.7,112200.0,23.1589,23.1823,23.1433,23.1511,112200.0
2014-12-02 12:30:00,29.7,29.71,29.7,29.7,171600.0,23.1511,23.1589,23.1511,23.1511,171600.0
2014-12-02 13:00:00,29.7,29.77,29.7,29.77,146000.0,23.1511,23.2057,23.1511,23.2057,146000.0
2014-12-02 13:30:00,29.76,29.77,29.72,29.72,123800.0,23.1979,23.2057,23.1667,23.1667,123800.0
2014-12-02 14:00:00,29.72,29.77,29.72,29.77,127400.0,23.1667,23.2057,23.1667,23.2057,127400.0
2014-12-02 14:30:00,29.77,29.84,29.75,29.84,189600.0,23.2057,23.2603,23.1901,23.2603,189600.0
2014-12-02 15:00:00,29.84,29.84,29.78,29.78,246200.0,23.2603,23.2603,23.2135,23.2135,246200.0
2014-12-02 15:30:00,29.78,29.83,29.78,29.81,459400.0,23.2135,23.2525,23.2135,23.2369,459400.0
2014-12-03 09:30:00,29.79,30.02,29.74,29.97,204000.0,23.2213,23.4006,23.1823,23.3616,204000.0
2014-12-03 10:00:00,29.98,29.99,29.88,29.91,166600.0,23.3694,23.3772,23.2914,23.3148,166600.0
2014-12-03 10:30:00,29.91,29.94,29.91,29.94,118800.0,23.3148,23.3382,23.3148,23.3382,118800.0
2014-12-03 11:00:00,29.94,29.94,29.87,29.9,158800.0,23.3382,23.3382,23.2836,23.307,158800.0
2014-12-03 11:30:00,29.9,29.92,29.85,29.85,116800.0,23.307,23.3226,23.268,23.268,116800.0
2014-12-03 12:00:00,29.85,29.86,29.77,29.77,100600.0,23.268,23.2758,23.2057,23.2057,100600.0
2014-12-03 12:30:00,29.77,29.78,29.68,29.72,300600.0,23.2057,23.2135,23.1355,23.1667,300600.0
2014-12-03 13:00:00,29.72,29.76,29.71,29.72,153200.0,23.1667,23.1979,23.1589,23.1667,153200.0
2014-12-03 13:30:00,29.72,29.74,29.7,29.72,125600.0,23.1667,23.1823,23.1511,23.1667,125600.0
2014-12-03 14:00:00,29.73,29.82,29.72,29.82,150800.0,23.1745,23.2447,23.1667,23.2447,150800.0
2014-12-03 14:30:00,29.81,29.83,29.79,29.79,127800.0,23.2369,23.2525,23.2213,23.2213,127800.0
2014-12-03 15:00:00,29.79,29.88,29.79,29.86,200800.0,23.2213,23.2914,23.2213,23.2758,200800.0
2014-12-03 15:30:00,29.86,29.92,29.85,29.85,331400.0,23.2758,23.3226,23.268,23.268,331400.0
2014-12-04 09:30:00,29.86,29.86,29.61,29.62,405600.0,23.2758,23.2758,23.081,23.0888,405600.0
2014-12-04 10:00:00,29.63,29.71,29.63,29.66,188400.0,23.0966,23.1589,23.0966,23.1199,188400.0
2014-12-04 10:30:00,29.65,29.65,29.53,29.55,191200.0,23.1121,23.1121,23.0186,23.0342,191200.0
2014-12-04 11:00:00,29.55,29.56,29.5,29.5,187600.0,23.0342,23.042,22.9952,22.9952,187600.0
2014-12-04 11:30:00,29.51,29.63,29.5,29.63,178200.0,23.003,23.0966,22.9952,23.0966,178200.0
2014-12-04 12:00:00,29.63,29.67,29.61,29.65,124000.0,23.0966,23.1277,23.081,23.1121,124000.0
2014-12-04 12:30:00,29.64,29.77,29.64,29.68,188800.0,23.1044,23.2057,23.1044,23.1355,188800.0
2014-12-04 13:00:00,29.68,29.68,29.6,29.62,87800.0,23.1355,23.1355,23.0732,23.0888,87800.0
2014-12-04 13:30:00,29.62,29.68,29.61,29.66,60200.0,23.0888,23.1355,23.081,23.1199,60200.0
2014-12-04 14:00:00,29.66,29.72,29.65,29.7,113400.0,23.1199,23.1667,23.1121,23.1511,113400.0
2014-12-04 14:30:00,29.7,29.71,29.68,29.68,171800.0,23.1511,23.1589,23.1355,23.1355,171800.0
2014-12-04 15:00:00,29.68,29.72,29.62,29.64,161800.0,23.1355,23.1667,23.0888,23.1044,161800.0
2014-12-04 15:30:00,29.64,29.72,29.63,29.72,372200.0,23.1044,23.1667,23.0966,23.1667,372200.0
2014-12-05 09:30:00,29.77,29.88,29.69,29.71,558400.0,23.2057,23.2914,23.1433,23.1589,558400.0
2014-12-05 10:00:00,29.72,29.8,29.69,29.73,254000.0,23.1667,23.2291,23.1433,23.1745,254000.0
2014-12-05 10:30:00,29.74,29.79,29.72,29.75,144600.0,23.1823,23.2213,23.1667,23.1901,144600.0
2014-12-05 11:00:00,29.75,29.77,29.68,29.75,243800.0,23.1901,23.2057,23.1355,23.1901,243800.0
2014-12-05 11:30:00,29.75,29.75,29.71,29.74,256800.0,23.1901,23.1901,23.1589,23.1823,256800.0
2014-12-05 12:00:00,29.75,29.75,29.72,29.74,114800.0,23.1901,23.1901,23.1667,23.1823,114800.0
2014-12-05 12:30:00,29.74,29.77,29.74,29.75,115600.0,23.1823,23.2057,23.1823,23.1901,115600.0
2014-12-05 13:00:00,29.75,29.77,29.74,29.75,168000.0,23.1901,23.2057,23.1823,23.1901,168000.0
2014-12-05 13:30:00,29.75,29.78,29.75,29.77,93600.0,23.1901,23.2135,23.1901,23.2057,93600.0
2014-12-05 14:00:00,29.77,29.78,29.76,29.77,158000.0,23.2057,23.2135,23.1979,23.2057,158000.0
2014-12-05 14:30:00,29.77,29.77,29.66,29.67,129800.0,23.2057,23.2057,23.1199,23.1277,129800.0
2014-12-05 15:00:00,29.67,29.71,29.63,29.68,225200.0,23.1277,23.1589,23.0966,23.1355,225200.0
2014-12-05 15:30:00,29.68,29.76,29.67,29.75,611600.0,23.1355,23.1979,23.1277,23.1901,611600.0
2014-12-08 09:30:00,29.75,29.95,29.64,29.89,250200.0,23.1901,23.346,23.1044,23.2992,250200.0
2014-12-08 10:00:00,29.89,29.97,29.86,29.96,140400.0,23.2992,23.3616,23.2758,23.3538,140400.0
2014-12-08 10:30:00,29.95,30.01,29.93,30.0,265000.0,23.346,23.3928,23.3304,23.385,265000.0
2014-12-08 11:00:00,30.0,30.07,29.99,30.05,240000.0,23.385,23.4395,23.3772,23.4239,240000.0
2014-12-08 11:30:00,30.05,30.07,30.0,30.07,173800.0,23.4239,23.4395,23.385,23.4395,173800.0
2014-12-08 12:00:00,30.07,30.1,29.95,29.99,358800.0,23.4395,23.4629,23.346,23.3772,358800.0
2014-12-08 12:30:00,29.99,30.04,29.97,29.98,244200.0,23.3772,23.4162,23.3616,23.3694,244200.0
2014-12-08 13:00:00,29.97,30.0,29.91,29.93,258000.0,23.3616,23.385,23.3148,23.3304,258000.0
2014-12-08 13:30:00,29.93,29.93,29.81,29.85,297000.0,23.3304,23.3304,23.2369,23.268,297000.0
2014-12-08 14:00:00,29.86,29.92,29.82,29.92,207600.0,23.2758,23.3226,23.2447,23.3226,207600.0
2014-12-08 14:30:00,29.92,30.0,29.92,29.97,206400.0,23.3226,23.385,23.3226,23.3616,206400.0
2014-12-08 15:00:00,29.96,30.02,29.93,30.0,413600.0,23.3538,23.4006,23.3304,23.385,413600.0
2014-12-08 15:30:00,30.0,30.0,29.95,30.0,691400.0,23.385,23.385,23.346,23.385,691400.0
2014-12-09 09:30:00,29.65,29.79,29.55,29.75,466600.0,23.1121,23.2213,23.0342,23.1901,466600.0
2014-12-09 10:00:00,29.78,29.8,29.61,29.63,454400.0,23.2135,23.2291,23.081,23.0966,454400.0
2014-12-09 10:30:00,29.62,29.78,29.6,29.75,307800.0,23.0888,23.2135,23.0732,23.1901,307800.0
2014-12-09 11:00:00,29.75,29.78,29.69,29.74,541600.0,23.1901,23.2135,23.1433,23.1823,541600.0
2014-12-09 11:30:00,29.74,29.76,29.7,29.73,350800.0,23.1823,23.1979,23.1511,23.1745,350800.0
2014-12-09 12:00:00,29.73,29.76,29.69,29.73,215000.0,23.1745,23.1979,23.1433,23.1745,215000.0
2014-12-09 12:30:00,29.73,29.77,29.7,29.77,240800.0,23.1745,23.2057,23.1511,23.2057,240800.0
2014-12-09 13:00:00,29.76,29.85,29.71,29.77,212600.0,23.1979,23.268,23.1589,23.2057,212600.0
2014-12-09 13:30:00,29.78,29.86,29.77,29.8,121400.0,23.2135,23.2758,23.2057,23.2291,121400.0
2014-12-09 14:00:00,29.8,29.99,29.77,29.82,300600.0,23.2291,23.3772,23.2057,23.2447,300600.0
2014-12-09 14:30:00,29.82,29.85,29.74,29.84,152000.0,23.2447,23.268,23.1823,23.2603,152000.0
2014-12-09 15:00:00,29.84,29.88,29.8,29.85,204200.0,23.2603,23.2914,23.2291,23.268,204200.0
2014-12-09 15:30:00,29.84,29.9,29.81,29.89,490600.0,23.2603,23.307,23.2369,23.2992,490600.0
2014-12-10 09:30:00,29.75,29.88,29.74,29.87,382000.0,23.1901,23.2914,23.1823,23.2836,382000.0
2014-12-10 10:00:00,29.88,30.0,29.83,30.0,291400.0,23.2914,23.385,23.2525,23.385,291400.0
2014-12-10 10:30:00,29.99,30.05,29.87,30.05,184600.0,23.3772,23.4239,23.2836,23.4239,184600.0
2014-12-10 11:00:00,30.05,30.11,29.98,29.99,308400.0,23.4239,23.4707,23.3694,23.3772,308400.0
2014-12-10 11:30:00,29.99,30.07,29.98,30.05,208400.0,23.3772,23.4395,23.3694,23.4239,208400.0
2014-12-10 12:00:00,30.04,30.05,29.99,30.0,273000.0,23.4162,23.4239,23.3772,23.385,273000.0
2014-12-10 12:30:00,30.0,30.08,29.99,30.04,217200.0,23.385,23.4473,23.3772,23.4162,217200.0
2014-12-10 13:00:00,30.03,30.04,29.93,29.93,301800.0,23.4084,23.4162,23.3304,23.3304,301800.0
2014-12-10 13:30:00,29.94,29.96,29.75,29.79,269000.0,23.3382,23.3538,23.1901,23.2213,269000.0
2014-12-10 14:00:00,29.8,29.9,29.78,29.8,388200.0,23.2291,23.307,23.2135,23.2291,388200.0
2014-12-10 14:30:00,29.8,29.81,29.73,29.75,491400.0,23.2291,23.2369,23.1745,23.1901,491400.0
2014-12-10 15:00:00,29.75,29.89,29.74,29.78,851000.0,23.1901,23.2992,23.1823,23.2135,851000.0
2014-12-10 15:30:00,29.78,29.84,29.7,29.73,1001400.0,23.2135,23.2603,23.1511,23.1745,1001400.0
2014-12-11 09:30:00,29.77,29.91,29.73,29.82,417800.0,23.2057,23.3148,23.1745,23.2447,417800.0
2014-12-11 10:00:00,29.82,29.91,29.79,29.88,340200.0,23.2447,23.3148,23.2213,23.2914,340200.0
2014-12-11 10:30:00,29.88,29.98,29.88,29.92,169600.0,23.2914,23.3694,23.2914,23.3226,169600.0
2014-12-11 11:00:00,29.91,29.97,29.9,29.97,339000.0,23.3148,23.3616,23.307,23.3616,339000.0
2014-12-11 11:30:00,29.97,29.98,29.92,29.96,189400.0,23.3616,23.3694,23.3226,23.3538,189400.0
2014-12-11 12:00:00,29.96,29.96,29.89,29.9,188200.0,23.3538,23.3538,23.2992,23.307,188200.0
2014-12-11 12:30:00,29.9,29.98,29.9,29.96,129400.0,23.307,23.3694,23.307,23.3538,129400.0
2014-12-11 13:00:00,29.96,29.96,29.86,29.91,148400.0,23.3538,23.3538,23.2758,23.3148,148400.0
2014-12-11 13:30:00,29.91,29.95,29.88,29.89,127400.0,23.3148,23.346,23.2914,23.2992,127400.0
2014-12-11 14:00:00,29.88,29.9,29.8,29.81,117000.0,23.2914,23.307,23.2291,23.2369,117000.0
2014-12-11 14:30:00,29.81,29.89,29.74,29.76,249800.0,23.2369,23.2992,23.1823,23.1979,249800.0
2014-12-11 15:00:00,29.76,29.91,29.75,29.88,245000.0,23.1979,23.3148,23.1901,23.2914,245000.0
2014-12-11 15:30:00,29.88,29.91,29.72,29.79,631800.0,23.2914,23.3148,23.1667,23.2213,631800.0
2014-12-12 09:30:00,29.55,29.71,29.46,29.7,484000.0,23.0342,23.1589,22.964,23.1511,484000.0
2014-12-12 10:00:00,29.71,29.72,29.43,29.48,396200.0,23.1589,23.1667,22.9407,22.9796,396200.0
2014-12-12 10:30:00,29.48,29.55,29.38,29.4,439000.0,22.9796,23.0342,22.9017,22.9173,439000.0
2014-12-12 11:00:00,29.39,29.43,29.27,29.27,272600.0,22.9095,22.9407,22.8159,22.8159,272600.0
2014-12-12 11:30:00,29.28,29.36,29.2,29.22,350600.0,22.8237,22.8861,22.7614,22.777,350600.0
2014-12-12 12:00:00,29.23,29.42,29.21,29.41,267000.0,22.7848,22.9329,22.7692,22.9251,267000.0
2014-12-12 12:30:00,29.41,29.43,29.3,29.35,232000.0,22.9251,22.9407,22.8393,22.8783,232000.0
2014-12-12 13:00:00,29.34,29.44,29.28,29.4,170400.0,22.8705,22.9485,22.8237,22.9173,170400.0
2014-12-12 13:30:00,29.4,29.41,29.34,29.38,193200.0,22.9173,22.9251,22.8705,22.9017,193200.0
2014-12-12 14:00:00,29.38,29.4,29.31,29.31,166000.0,22.9017,22.9173,22.8471,22.8471,166000.0
2014-12-12 14:30:00,29.31,29.36,29.29,29.36,254400.0,22.8471,22.8861,22.8315,22.8861,254400.0
2014-12-12 15:00:00,29.36,29.4,29.34,29.36,388400.0,22.8861,22.9173,22.8705,22.8861,388400.0
2014-12-12 15:30:00,29.36,29.36,29.13,29.15,1024200.0,22.8861,22.8861,22.7068,22.7224,1024200.0
2014-12-15 09:30:00,29.2,29.26,29.14,29.24,304000.0,22.7614,22.8081,22.7146,22.7926,304000.0
2014-12-15 10:00:00,29.23,29.24,29.02,29.06,512800.0,22.7848,22.7926,22.6211,22.6522,512800.0
2014-12-15 10:30:00,29.05,29.11,29.02,29.06,223200.0,22.6444,22.6912,22.6211,22.6522,223200.0
2014-12-15 11:00:00,29.06,29.06,28.75,28.81,467200.0,22.6522,22.6522,22.4106,22.4574,467200.0
2014-12-15 11:30:00,28.8,28.86,28.74,28.77,351400.0,22.4496,22.4963,22.4028,22.4262,351400.0
2014-12-15 12:00:00,28.77,29.0,28.77,28.95,381000.0,22.4262,22.6055,22.4262,22.5665,381000.0
2014-12-15 12:30:00,28.96,28.99,28.9,28.95,252800.0,22.5743,22.5977,22.5275,22.5665,252800.0
2014-12-15 13:00:00,28.93,28.96,28.81,28.81,177600.0,22.5509,22.5743,22.4574,22.4574,177600.0
2014-12-15 13:30:00,28.81,28.82,28.71,28.77,225800.0,22.4574,22.4652,22.3794,22.4262,225800.0
2014-12-15 14:00:00,28.75,28.83,28.68,28.79,265600.0,22.4106,22.473,22.356,22.4418,265600.0
2014-12-15 14:30:00,28.79,28.85,28.71,28.76,365600.0,22.4418,22.4885,22.3794,22.4184,365600.0
2014-12-15 15:00:00,28.75,28.89,28.75,28.8,515200.0,22.4106,22.5197,22.4106,22.4496,515200.0
2014-12-15 15:30:00,28.79,28.9,28.75,28.75,713200.0,22.4418,22.5275,22.4106,22.4106,713200.0
2014-12-16 09:30:00,28.61,28.97,28.53,28.93,685200.0,22.3015,22.5821,22.2391,22.5509,685200.0
2014-12-16 10:00:00,28.93,29.18,28.93,29.17,504000.0,22.5509,22.7458,22.5509,22.738,504000.0
2014-12-16 10:30:00,29.16,29.17,29.04,29.11,539600.0,22.7302,22.738,22.6367,22.6912,539600.0
2014-12-16 11:00:00,29.11,29.41,29.08,29.36,465400.0,22.6912,22.9251,22.6678,22.8861,465400.0
2014-12-16 11:30:00,29.37,29.41,29.28,29.29,399600.0,22.8939,22.9251,22.8237,22.8315,399600.0
2014-12-16 12:00:00,29.3,29.31,29.18,29.21,304200.0,22.8393,22.8471,22.7458,22.7692,304200.0
2014-12-16 12:30:00,29.21,29.27,29.13,29.13,259400.0,22.7692,22.8159,22.7068,22.7068,259400.0
2014-12-16 13:00:00,29.13,29.17,29.02,29.05,293000.0,22.7068,22.738,22.6211,22.6444,293000.0
2014-12-16 13:30:00,29.05,29.14,28.99,29.1,198200.0,22.6444,22.7146,22.5977,22.6834,198200.0
2014-12-16 14:00:00,29.1,29.22,29.09,29.18,307200.0,22.6834,22.777,22.6756,22.7458,307200.0
2014-12-16 14:30:00,29.18,29.21,29.05,29.1,278600.0,22.7458,22.7692,22.6444,22.6834,278600.0
2014-12-16 15:00:00,29.1,29.13,29.04,29.06,445000.0,22.6834,22.7068,22.6367,22.6522,445000.0
2014-12-16 15:30:00,29.06,29.13,28.9,28.91,949200.0,22.6522,22.7068,22.5275,22.5353,949200.0
2014-12-17 09:30:00,29.02,29.25,28.99,29.12,299600.0,22.6211,22.8003,22.5977,22.699,299600.0
2014-12-17 10:00:00,29.13,29.16,29.05,29.09,295800.0,22.7068,22.7302,22.6444,22.6756,295800.0
2014-12-17 10:30:00,29.1,29.16,29.08,29.14,224400.0,22.6834,22.7302,22.6678,22.7146,224400.0
2014-12-17 11:00:00,29.14,29.28,29.12,29.25,277800.0,22.7146,22.8237,22.699,22.8003,277800.0
2014-12-17 11:30:00,29.25,29.38,29.23,29.34,333400.0,22.8003,22.9017,22.7848,22.8705,333400.0
2014-12-17 12:00:00,29.34,29.35,29.17,29.22,264000.0,22.8705,22.8783,22.738,22.777,264000.0
2014-12-17 12:30:00,29.22,29.3,29.17,29.25,190600.0,22.777,22.8393,22.738,22.8003,190600.0
2014-12-17 13:00:00,29.25,29.34,29.24,29.28,529400.0,22.8003,22.8705,22.7926,22.8237,529400.0
2014-12-17 13:30:00,29.28,29.3,29.23,29.3,170800.0,22.8237,22.8393,22.7848,22.8393,170800.0
2014-12-17 14:00:00,29.29,29.58,29.29,29.42,731400.0,22.8315,23.0576,22.8315,22.9329,731400.0
2014-12-17 14:30:00,29.42,29.49,29.28,29.33,453000.0,22.9329,22.9874,22.8237,22.8627,453000.0
2014-12-17 15:00:00,29.34,29.52,29.24,29.5,476400.0,22.8705,23.0108,22.7926,22.9952,476400.0
2014-12-17 15:30:00,29.5,29.57,29.43,29.54,948800.0,22.9952,23.0498,22.9407,23.0264,948800.0
2014-12-18 09:30:00,29.88,29.9,29.75,29.88,373800.0,23.2914,23.307,23.1901,23.2914,373800.0
2014-12-18 10:00:00,29.9,29.98,29.84,29.91,182800.0,23.307,23.3694,23.2603,23.3148,182800.0
2014-12-18 10:30:00,29.91,29.95,29.89,29.94,156800.0,23.3148,23.346,23.2992,23.3382,156800.0
2014-12-18 11:00:00,29.93,29.95,29.87,29.9,257200.0,23.3304,23.346,23.2836,23.307,257200.0
2014-12-18 11:30:00,29.9,29.97,29.9,29.94,171800.0,23.307,23.3616,23.307,23.3382,171800.0
2014-12-18 12:00:00,29.95,29.99,29.93,29.97,121400.0,23.346,23.3772,23.3304,23.3616,121400.0
2014-12-18 12:30:00,29.97,30.03,29.95,30.01,190000.0,23.3616,23.4084,23.346,23.3928,190000.0
2014-12-18 13:00:00,30.02,30.02,29.98,30.0,210200.0,23.4006,23.4006,23.3694,23.385,210200.0
2014-12-18 13:30:00,30.0,30.0,29.97,29.97,126800.0,23.385,23.385,23.3616,23.3616,126800.0
2014-12-18 14:00:00,29.98,29.98,29.91,29.92,216000.0,23.3694,23.3694,23.3148,23.3226,216000.0
2014-12-18 14:30:00,29.91,30.0,29.91,29.98,200000.0,23.3148,23.385,23.3148,23.3694,200000.0
2014-12-18 15:00:00,29.99,30.03,29.97,30.03,391000.0,23.3772,23.4084,23.3616,23.4084,391000.0
2014-12-18 15:30:00,30.03,30.16,30.0,30.16,1083000.0,23.4084,23.5097,23.385,23.5097,1083000.0
2014-12-19 09:30:00,30.14,30.31,30.14,30.25,1630400.0,23.4941,23.6266,23.4941,23.5798,1630400.0
2014-12-19 10:00:00,30.24,30.32,30.21,30.25,245200.0,23.5721,23.6344,23.5487,23.5798,245200.0
2014-12-19 10:30:00,30.25,30.33,30.23,30.33,501600.0,23.5798,23.6422,23.5643,23.6422,501600.0
2014-12-19 11:00:00,30.33,30.35,30.29,30.33,194600.0,23.6422,23.6578,23.611,23.6422,194600.0
2014-12-19 11:30:00,30.34,30.34,30.29,30.31,232000.0,23.65,23.65,23.611,23.6266,232000.0
2014-12-19 12:00:00,30.31,30.36,30.29,30.34,111200.0,23.6266,23.6656,23.611,23.65,111200.0
2014-12-19 12:30:00,30.34,30.42,30.34,30.4,107800.0,23.65,23.7124,23.65,23.6968,107800.0
2014-12-19 13:00:00,30.4,30.41,30.38,30.41,150600.0,23.6968,23.7046,23.6812,23.7046,150600.0
2014-12-19 13:30:00,30.41,30.46,30.38,30.45,158800.0,23.7046,23.7435,23.6812,23.7357,158800.0
2014-12-19 14:00:00,30.45,30.49,30.44,30.47,226400.0,23.7357,23.7669,23.728,23.7513,226400.0
2014-12-19 14:30:00,30.48,30.65,30.48,30.65,332200.0,23.7591,23.8916,23.7591,23.8916,332200.0
2014-12-19 15:00:00,30.65,30.66,30.54,30.64,385200.0,23.8916,23.8994,23.8059,23.8839,385200.0
2014-12-19 15:30:00,30.64,30.67,30.59,30.59,1072800.0,23.8839,23.9072,23.8449,23.8449,1072800.0
2014-12-22 09:30:00,30.67,30.75,30.6,30.62,285400.0,23.9072,23.9696,23.8527,23.8683,285400.0
2014-12-22 10:00:00,30.61,30.7,30.58,30.66,353200.0,23.8605,23.9306,23.8371,23.8994,353200.0
2014-12-22 10:30:00,30.66,30.75,30.64,30.68,266800.0,23.8994,23.9696,23.8839,23.915,266800.0
2014-12-22 11:00:00,30.68,30.74,30.66,30.74,324400.0,23.915,23.9618,23.8994,23.9618,324400.0
2014-12-22 11:30:00,30.73,30.75,30.71,30.74,206800.0,23.954,23.9696,23.9384,23.9618,206800.0
2014-12-22 12:00:00,30.73,30.74,30.68,30.73,177000.0,23.954,23.9618,23.915,23.954,177000.0
2014-12-22 12:30:00,30.73,30.75,30.72,30.73,209000.0,23.954,23.9696,23.9462,23.954,209000.0
2014-12-22 13:00:00,30.73,30.75,30.72,30.72,183600.0,23.954,23.9696,23.9462,23.9462,183600.0
2014-12-22 13:30:00,30.73,30.74,30.68,30.7,169400.0,23.954,23.9618,23.915,23.9306,169400.0
2014-12-22 14:00:00,30.7,30.75,30.69,30.75,366800.0,23.9306,23.9696,23.9228,23.9696,366800.0
2014-12-22 14:30:00,30.75,30.75,30.69,30.72,202200.0,23.9696,23.9696,23.9228,23.9462,202200.0
2014-12-22 15:00:00,30.73,30.81,30.73,30.78,200400.0,23.954,24.0164,23.954,23.993,200400.0
2014-12-22 15:30:00,30.78,30.84,30.74,30.83,913800.0,23.993,24.0398,23.9618,24.032,913800.0
2014-12-23 09:30:00,30.86,30.95,30.77,30.85,389400.0,24.0553,24.1255,23.9852,24.0475,389400.0
2014-12-23 10:00:00,30.85,31.04,30.85,31.04,221000.0,24.0475,24.1957,24.0475,24.1957,221000.0
2014-12-23 10:30:00,31.03,31.05,30.98,31.03,181000.0,24.1879,24.2034,24.1489,24.1879,181000.0
2014-12-23 11:00:00,31.02,31.03,30.97,30.98,138400.0,24.1801,24.1879,24.1411,24.1489,138400.0
2014-12-23 11:30:00,30.98,31.0,30.96,30.96,198800.0,24.1489,24.1645,24.1333,24.1333,198800.0
2014-12-23 12:00:00,30.95,31.04,30.94,31.04,178200.0,24.1255,24.1957,24.1177,24.1957,178200.0
2014-12-23 12:30:00,31.05,31.08,31.04,31.06,103400.0,24.2034,24.2268,24.1957,24.2112,103400.0
2014-12-23 13:00:00,31.06,31.08,31.03,31.03,150000.0,24.2112,24.2268,24.1879,24.1879,150000.0
2014-12-23 13:30:00,31.03,31.04,30.95,30.95,130200.0,24.1879,24.1957,24.1255,24.1255,130200.0
2014-12-23 14:00:00,30.95,30.99,30.95,30.97,132000.0,24.1255,24.1567,24.1255,24.1411,132000.0
2014-12-23 14:30:00,30.98,31.03,30.97,31.03,118600.0,24.1489,24.1879,24.1411,24.1879,118600.0
2014-12-23 15:00:00,31.02,31.03,30.95,30.98,180400.0,24.1801,24.1879,24.1255,24.1489,180400.0
2014-12-23 15:30:00,30.97,31.0,30.93,30.97,642000.0,24.1411,24.1645,24.1099,24.1411,642000.0
2014-12-24 09:30:00,31.0,31.05,30.84,30.98,292800.0,24.1645,24.2034,24.0398,24.1489,292800.0
2014-12-24 10:00:00,30.98,31.09,30.98,31.08,123600.0,24.1489,24.2346,24.1489,24.2268,123600.0
2014-12-24 10:30:00,31.08,31.11,31.01,31.02,221400.0,24.2268,24.2502,24.1723,24.1801,221400.0
2014-12-24 11:00:00,31.01,31.13,31.01,31.12,113600.0,24.1723,24.2658,24.1723,24.258,113600.0
2014-12-24 11:30:00,31.13,31.15,31.07,31.13,126600.0,24.2658,24.2814,24.219,24.2658,126600.0
2014-12-24 12:00:00,31.13,31.13,31.07,31.08,187400.0,24.2658,24.2658,24.219,24.2268,187400.0
2014-12-24 12:30:00,31.08,31.08,30.95,30.98,223400.0,24.2268,24.2268,24.1255,24.1489,223400.0
2014-12-26 09:30:00,31.0,31.05,30.95,31.05,205800.0,24.1645,24.2034,24.1255,24.2034,205800.0
2014-12-26 10:00:00,31.05,31.09,30.99,31.02,104000.0,24.2034,24.2346,24.1567,24.1801,104000.0
2014-12-26 10:30:00,31.02,31.02,30.97,31.02,70800.0,24.1801,24.1801,24.1411,24.1801,70800.0
2014-12-26 11:00:00,31.01,31.06,31.0,31.05,29600.0,24.1723,24.2112,24.1645,24.2034,29600.0
2014-12-26 11:30:00,31.05,31.1,31.05,31.1,57000.0,24.2034,24.2424,24.2034,24.2424,57000.0
2014-12-26 12:00:00,31.1,31.11,31.05,31.06,45400.0,24.2424,24.2502,24.2034,24.2112,45400.0
2014-12-26 12:30:00,31.06,31.06,31.02,31.03,32000.0,24.2112,24.2112,24.1801,24.1879,32000.0
2014-12-26 13:00:00,31.04,31.04,30.99,30.99,93800.0,24.1957,24.1957,24.1567,24.1567,93800.0
2014-12-26 13:30:00,31.0,31.04,30.98,31.02,97000.0,24.1645,24.1957,24.1489,24.1801,97000.0
2014-12-26 14:00:00,31.02,31.06,31.0,31.01,116200.0,24.1801,24.2112,24.1645,24.1723,116200.0
2014-12-26 14:30:00,31.01,31.07,31.0,31.07,87400.0,24.1723,24.219,24.1645,24.219,87400.0
2014-12-26 15:00:00,31.07,31.07,31.01,31.01,71400.0,24.219,24.219,24.1723,24.1723,71400.0
2014-12-26 15:30:00,31.01,31.04,30.96,30.97,313000.0,24.1723,24.1957,24.1333,24.1411,313000.0
2014-12-29 09:30:00,30.96,31.2,30.86,31.18,208600.0,24.1333,24.3204,24.0553,24.3048,208600.0
2014-12-29 10:00:00,31.18,31.23,31.16,31.19,166800.0,24.3048,24.3438,24.2892,24.3126,166800.0
2014-12-29 10:30:00,31.2,31.21,31.1,31.14,159800.0,24.3204,24.3282,24.2424,24.2736,159800.0
2014-12-29 11:00:00,31.14,31.15,31.06,31.06,90800.0,24.2736,24.2814,24.2112,24.2112,90800.0
2014-12-29 11:30:00,31.07,31.14,31.07,31.13,104600.0,24.219,24.2736,24.219,24.2658,104600.0
2014-12-29 12:00:00,31.14,31.2,31.1,31.1,90400.0,24.2736,24.3204,24.2424,24.2424,90400.0
2014-12-29 12:30:00,31.1,31.16,31.08,31.08,133200.0,24.2424,24.2892,24.2268,24.2268,133200.0
2014-12-29 13:00:00,31.09,31.12,31.07,31.1,103400.0,24.2346,24.258,24.219,24.2424,103400.0
2014-12-29 13:30:00,31.1,31.11,31.05,31.05,71600.0,24.2424,24.2502,24.2034,24.2034,71600.0
2014-12-29 14:00:00,31.06,31.06,31.02,31.06,163600.0,24.2112,24.2112,24.1801,24.2112,163600.0
2014-12-29 14:30:00,31.06,31.07,31.05,31.05,81400.0,24.2112,24.219,24.2034,24.2034,81400.0
2014-12-29 15:00:00,31.05,31.07,31.05,31.06,142800.0,24.2034,24.219,24.2034,24.2112,142800.0
2014-12-29 15:30:00,31.06,31.08,31.0,31.0,312400.0,24.2112,24.2268,24.1645,24.1645,312400.0
2014-12-30 09:30:00,30.88,30.95,30.81,30.93,216600.0,24.0709,24.1255,24.0164,24.1099,216600.0
2014-12-30 10:00:00,30.93,30.99,30.91,30.98,86000.0,24.1099,24.1567,24.0943,24.1489,86000.0
2014-12-30 10:30:00,30.97,31.03,30.96,31.01,128000.0,24.1411,24.1879,24.1333,24.1723,128000.0
2014-12-30 11:00:00,31.01,31.03,30.97,31.01,112000.0,24.1723,24.1879,24.1411,24.1723,112000.0
2014-12-30 11:30:00,31.0,31.04,30.99,31.03,74400.0,24.1645,24.1957,24.1567,24.1879,74400.0
2014-12-30 12:00:00,31.03,31.08,31.02,31.05,71600.0,24.1879,24.2268,24.1801,24.2034,71600.0
2014-12-30 12:30:00,31.06,31.11,31.05,31.09,78800.0,24.2112,24.2502,24.2034,24.2346,78800.0
2014-12-30 13:00:00,31.09,31.15,31.07,31.11,80800.0,24.2346,24.2814,24.219,24.2502,80800.0
2014-12-30 13:30:00,31.11,31.12,31.03,31.05,81200.0,24.2502,24.258,24.1879,24.2034,81200.0
2014-12-30 14:00:00,31.05,31.08,31.0,31.01,77400.0,24.2034,24.2268,24.1645,24.1723,77400.0
2014-12-30 14:30:00,31.01,31.05,31.01,31.02,57800.0,24.1723,24.2034,24.1723,24.1801,57800.0
2014-12-30 15:00:00,31.03,31.04,31.0,31.01,98200.0,24.1879,24.1957,24.1645,24.1723,98200.0
2014-12-30 15:30:00,31.02,31.05,30.99,30.99,312000.0,24.1801,24.2034,24.1567,24.1567,312000.0
2014-12-31 09:30:00,31.03,31.09,30.94,31.0,204000.0,24.1879,24.2346,24.1177,24.1645,204000.0
2014-12-31 10:00:00,31.0,31.06,30.97,30.99,169600.0,24.1645,24.2112,24.1411,24.1567,169600.0
2014-12-31 10:30:00,30.99,31.05,30.99,31.01,75600.0,24.1567,24.2034,24.1567,24.1723,75600.0
2014-12-31 11:00:00,31.01,31.02,30.92,30.92,115400.0,24.1723,24.1801,24.1021,24.1021,115400.0
2014-12-31 11:30:00,30.92,30.93,30.87,30.87,102800.0,24.1021,24.1099,24.0631,24.0631,102800.0
2014-12-31 12:00:00,30.87,30.87,30.75,30.8,127000.0,24.0631,24.0631,23.9696,24.0086,127000.0
2014-12-31 12:30:00,30.79,30.82,30.75,30.79,117600.0,24.0008,24.0242,23.9696,24.0008,117600.0
2014-12-31 13:00:00,30.79,30.84,30.77,30.83,116400.0,24.0008,24.0398,23.9852,24.032,116400.0
2014-12-31 13:30:00,30.84,30.86,30.76,30.79,125400.0,24.0398,24.0553,23.9774,24.0008,125400.0
2014-12-31 14:00:00,30.79,30.8,30.67,30.7,151800.0,24.0008,24.0086,23.9072,23.9306,151800.0
2014-12-31 14:30:00,30.69,30.73,30.64,30.69,148200.0,23.9228,23.954,23.8839,23.9228,148200.0
2014-12-31 15:00:00,30.68,30.78,30.65,30.75,206600.0,23.915,23.993,23.8916,23.9696,206600.0
2014-12-31 15:30:00,30.76,30.77,30.53,30.55,692200.0,23.9774,23.9852,23.7981,23.8137,692200.0
2015-01-02 09:30:00,30.75,30.81,30.53,30.65,273400.0,23.9696,24.0164,23.7981,23.8916,273400.0
2015-01-02 10:00:00,30.63,30.65,30.57,30.61,126600.0,23.8761,23.8916,23.8293,23.8605,126600.0
2015-01-02 10:30:00,30.61,30.63,30.43,30.5,175600.0,23.8605,23.8761,23.7202,23.7747,175600.0
2015-01-02 11:00:00,30.49,30.49,30.36,30.41,108200.0,23.7669,23.7669,23.6656,23.7046,108200.0
2015-01-02 11:30:00,30.42,30.45,30.38,30.44,154000.0,23.7124,23.7357,23.6812,23.728,154000.0
2015-01-02 12:00:00,30.44,30.53,30.43,30.5,109200.0,23.728,23.7981,23.7202,23.7747,109200.0
2015-01-02 12:30:00,30.5,30.52,30.44,30.45,103200.0,23.7747,23.7903,23.728,23.7357,103200.0
2015-01-02 13:00:00,30.45,30.49,30.39,30.39,89800.0,23.7357,23.7669,23.689,23.689,89800.0
2015-01-02 13:30:00,30.39,30.4,30.33,30.38,152000.0,23.689,23.6968,23.6422,23.6812,152000.0
2015-01-02 14:00:00,30.38,30.48,30.38,30.43,85400.0,23.6812,23.7591,23.6812,23.7202,85400.0
2015-01-02 14:30:00,30.43,30.54,30.43,30.5,113000.0,23.7202,23.8059,23.7202,23.7747,113000.0
2015-01-02 15:00:00,30.5,30.53,30.41,30.5,160600.0,23.7747,23.7981,23.7046,23.7747,160600.0
2015-01-02 15:30:00,30.5,30.61,30.49,30.53,492800.0,23.7747,23.8605,23.7669,23.7981,492800.0
2015-01-05 09:30:00,30.22,30.28,29.89,29.91,302800.0,23.5565,23.6032,23.2992,23.3148,302800.0
2015-01-05 10:00:00,29.91,30.07,29.89,29.96,252200.0,23.3148,23.4395,23.2992,23.3538,252200.0
2015-01-05 10:30:00,29.95,29.97,29.86,29.89,307000.0,23.346,23.3616,23.2758,23.2992,307000.0
2015-01-05 11:00:00,29.89,29.9,29.79,29.81,253800.0,23.2992,23.307,23.2213,23.2369,253800.0
2015-01-05 11:30:00,29.8,29.95,29.79,29.9,191600.0,23.2291,23.346,23.2213,23.307,191600.0
2015-01-05 12:00:00,29.91,29.92,29.75,29.76,213200.0,23.3148,23.3226,23.1901,23.1979,213200.0
2015-01-05 12:30:00,29.76,29.83,29.71,29.75,225800.0,23.1979,23.2525,23.1589,23.1901,225800.0
2015-01-05 13:00:00,29.75,29.77,29.68,29.7,148000.0,23.1901,23.2057,23.1355,23.1511,148000.0
2015-01-05 13:30:00,29.7,29.75,29.7,29.74,251200.0,23.1511,23.1901,23.1511,23.1823,251200.0
2015-01-05 14:00:00,29.74,29.74,29.67,29.68,236000.0,23.1823,23.1823,23.1277,23.1355,236000.0
2015-01-05 14:30:00,29.68,29.7,29.62,29.66,275200.0,23.1355,23.1511,23.0888,23.1199,275200.0
2015-01-05 15:00:00,29.66,29.78,29.64,29.73,353600.0,23.1199,23.2135,23.1044,23.1745,353600.0
2015-01-05 15:30:00,29.74,29.82,29.71,29.74,812800.0,23.1823,23.2447,23.1589,23.1823,812800.0
2015-01-06 09:30:00,29.71,29.74,29.45,29.61,346200.0,23.1589,23.1823,22.9562,23.081,346200.0
2015-01-06 10:00:00,29.61,29.78,29.58,29.75,353800.0,23.081,23.2135,23.0576,23.1901,353800.0
2015-01-06 10:30:00,29.75,29.75,29.61,29.65,319800.0,23.1901,23.1901,23.081,23.1121,319800.0
2015-01-06 11:00:00,29.65,29.68,29.56,29.58,570800.0,23.1121,23.1355,23.042,23.0576,570800.0
2015-01-06 11:30:00,29.58,29.61,29.43,29.48,349000.0,23.0576,23.081,22.9407,22.9796,349000.0
2015-01-06 12:00:00,29.48,29.52,29.4,29.51,335000.0,22.9796,23.0108,22.9173,23.003,335000.0
2015-01-06 12:30:00,29.51,29.61,29.5,29.55,228600.0,23.003,23.081,22.9952,23.0342,228600.0
2015-01-06 13:00:00,29.56,29.56,29.43,29.47,300800.0,23.042,23.042,22.9407,22.9718,300800.0
2015-01-06 13:30:00,29.46,29.58,29.43,29.58,385800.0,22.964,23.0576,22.9407,23.0576,385800.0
2015-01-06 14:00:00,29.59,29.66,29.56,29.66,314200.0,23.0654,23.1199,23.042,23.1199,314200.0
2015-01-06 14:30:00,29.65,29.66,29.57,29.58,236000.0,23.1121,23.1199,23.0498,23.0576,236000.0
2015-01-06 15:00:00,29.57,29.68,29.53,29.66,307000.0,23.0498,23.1355,23.0186,23.1199,307000.0
2015-01-06 15:30:00,29.66,29.66,29.46,29.48,826800.0,23.1199,23.1199,22.964,22.9796,826800.0
2015-01-07 09:30:00,29.73,29.93,29.63,29.93,339000.0,23.1745,23.3304,23.0966,23.3304,339000.0
2015-01-07 10:00:00,29.93,29.98,29.78,29.8,283600.0,23.3304,23.3694,23.2135,23.2291,283600.0
2015-01-07 10:30:00,29.8,29.8,29.65,29.72,195400.0,23.2291,23.2291,23.1121,23.1667,195400.0
2015-01-07 11:00:00,29.72,29.75,29.64,29.65,211800.0,23.1667,23.1901,23.1044,23.1121,211800.0
2015-01-07 11:30:00,29.65,29.75,29.63,29.72,303200.0,23.1121,23.1901,23.0966,23.1667,303200.0
2015-01-07 12:00:00,29.73,29.82,29.72,29.79,181200.0,23.1745,23.2447,23.1667,23.2213,181200.0
2015-01-07 12:30:00,29.79,29.8,29.67,29.67,116000.0,23.2213,23.2291,23.1277,23.1277,116000.0
2015-01-07 13:00:00,29.68,29.7,29.6,29.63,89600.0,23.1355,23.1511,23.0732,23.0966,89600.0
2015-01-07 13:30:00,29.63,29.75,29.63,29.71,85200.0,23.0966,23.1901,23.0966,23.1589,85200.0
2015-01-07 14:00:00,29.72,29.74,29.62,29.64,219200.0,23.1667,23.1823,23.0888,23.1044,219200.0
2015-01-07 14:30:00,29.64,29.71,29.55,29.56,218800.0,23.1044,23.1589,23.0342,23.042,218800.0
2015-01-07 15:00:00,29.57,29.67,29.57,29.66,215000.0,23.0498,23.1277,23.0498,23.1199,215000.0
2015-01-07 15:30:00,29.66,29.68,29.61,29.66,489000.0,23.1199,23.1355,23.081,23.1199,489000.0
2015-01-08 09:30:00,29.87,29.94,29.8,29.86,320800.0,23.2836,23.3382,23.2291,23.2758,320800.0
2015-01-08 10:00:00,29.86,29.93,29.73,29.74,240000.0,23.2758,23.3304,23.1745,23.1823,240000.0
2015-01-08 10:30:00,29.75,29.99,29.75,29.99,169400.0,23.1901,23.3772,23.1901,23.3772,169400.0
2015-01-08 11:00:00,29.99,30.03,29.96,29.96,365800.0,23.3772,23.4084,23.3538,23.3538,365800.0
2015-01-08 11:30:00,29.96,30.02,29.93,29.93,176800.0,23.3538,23.4006,23.3304,23.3304,176800.0
2015-01-08 12:00:00,29.93,29.97,29.9,29.97,149000.0,23.3304,23.3616,23.307,23.3616,149000.0
2015-01-08 12:30:00,29.97,29.98,29.92,29.94,101400.0,23.3616,23.3694,23.3226,23.3382,101400.0
2015-01-08 13:00:00,29.94,30.03,29.92,30.02,149600.0,23.3382,23.4084,23.3226,23.4006,149600.0
2015-01-08 13:30:00,30.02,30.07,30.0,30.05,319000.0,23.4006,23.4395,23.385,23.4239,319000.0
2015-01-08 14:00:00,30.05,30.15,30.03,30.15,400800.0,23.4239,23.5019,23.4084,23.5019,400800.0
2015-01-08 14:30:00,30.14,30.16,30.04,30.05,193600.0,23.4941,23.5097,23.4162,23.4239,193600.0
2015-01-08 15:00:00,30.05,30.07,30.02,30.05,201800.0,23.4239,23.4395,23.4006,23.4239,201800.0
2015-01-08 15:30:00,30.05,30.05,29.93,29.96,784800.0,23.4239,23.4239,23.3304,23.3538,784800.0
2015-01-09 09:30:00,30.03,30.09,29.68,29.7,561800.0,23.4084,23.4551,23.1355,23.1511,561800.0
2015-01-09 10:00:00,29.7,29.88,29.67,29.76,149800.0,23.1511,23.2914,23.1277,23.1979,149800.0
2015-01-09 10:30:00,29.75,29.75,29.59,29.64,171600.0,23.1901,23.1901,23.0654,23.1044,171600.0
2015-01-09 11:00:00,29.64,29.65,29.5,29.53,165600.0,23.1044,23.1121,22.9952,23.0186,165600.0
2015-01-09 11:30:00,29.52,29.55,29.48,29.52,390600.0,23.0108,23.0342,22.9796,23.0108,390600.0
2015-01-09 12:00:00,29.52,29.55,29.42,29.43,265800.0,23.0108,23.0342,22.9329,22.9407,265800.0
2015-01-09 12:30:00,29.43,29.47,29.38,29.39,249200.0,22.9407,22.9718,22.9017,22.9095,249200.0
2015-01-09 13:00:00,29.39,29.47,29.38,29.41,510000.0,22.9095,22.9718,22.9017,22.9251,510000.0
2015-01-09 13:30:00,29.41,29.43,29.35,29.41,388200.0,22.9251,22.9407,22.8783,22.9251,388200.0
2015-01-09 14:00:00,29.41,29.45,29.28,29.29,562800.0,22.9251,22.9562,22.8237,22.8315,562800.0
2015-01-09 14:30:00,29.29,29.41,29.28,29.32,422000.0,22.8315,22.9251,22.8237,22.8549,422000.0
2015-01-09 15:00:00,29.32,29.42,29.3,29.35,505800.0,22.8549,22.9329,22.8393,22.8783,505800.0
2015-01-09 15:30:00,29.36,29.4,29.31,29.32,748200.0,22.8861,22.9173,22.8471,22.8549,748200.0
2015-01-12 09:30:00,29.31,29.38,28.97,29.05,290800.0,22.8471,22.9017,22.5821,22.6444,290800.0
2015-01-12 10:00:00,29.06,29.17,29.02,29.08,205200.0,22.6522,22.738,22.6211,22.6678,205200.0
2015-01-12 10:30:00,29.08,29.23,29.08,29.21,128000.0,22.6678,22.7848,22.6678,22.7692,128000.0
2015-01-12 11:00:00,29.21,29.31,29.21,29.23,147800.0,22.7692,22.8471,22.7692,22.7848,147800.0
2015-01-12 11:30:00,29.23,29.26,29.13,29.18,199200.0,22.7848,22.8081,22.7068,22.7458,199200.0
2015-01-12 12:00:00,29.18,29.25,29.15,29.23,122200.0,22.7458,22.8003,22.7224,22.7848,122200.0
2015-01-12 12:30:00,29.23,29.26,29.17,29.2,130200.0,22.7848,22.8081,22.738,22.7614,130200.0
2015-01-12 13:00:00,29.19,29.21,29.15,29.16,134000.0,22.7536,22.7692,22.7224,22.7302,134000.0
2015-01-12 13:30:00,29.15,29.17,29.14,29.15,151600.0,22.7224,22.738,22.7146,22.7224,151600.0
2015-01-12 14:00:00,29.15,29.2,29.13,29.14,143800.0,22.7224,22.7614,22.7068,22.7146,143800.0
2015-01-12 14:30:00,29.14,29.17,29.08,29.16,207800.0,22.7146,22.738,22.6678,22.7302,207800.0
2015-01-12 15:00:00,29.17,29.25,29.13,29.13,294600.0,22.738,22.8003,22.7068,22.7068,294600.0
2015-01-12 15:30:00,29.14,29.24,29.1,29.15,616000.0,22.7146,22.7926,22.6834,22.7224,616000.0
2015-01-13 09:30:00,29.35,29.5,29.32,29.5,242000.0,22.8783,22.9952,22.8549,22.9952,242000.0
2015-01-13 10:00:00,29.5,29.53,29.43,29.46,141800.0,22.9952,23.0186,22.9407,22.964,141800.0
2015-01-13 10:30:00,29.46,29.48,29.42,29.43,187400.0,22.964,22.9796,22.9329,22.9407,187400.0
2015-01-13 11:00:00,29.42,29.43,29.34,29.36,141400.0,22.9329,22.9407,22.8705,22.8861,141400.0
2015-01-13 11:30:00,29.36,29.36,29.21,29.27,158800.0,22.8861,22.8861,22.7692,22.8159,158800.0
2015-01-13 12:00:00,29.27,29.28,29.11,29.16,100600.0,22.8159,22.8237,22.6912,22.7302,100600.0
2015-01-13 12:30:00,29.16,29.21,29.13,29.18,60600.0,22.7302,22.7692,22.7068,22.7458,60600.0
2015-01-13 13:00:00,29.18,29.22,29.01,29.03,95400.0,22.7458,22.777,22.6133,22.6289,95400.0
2015-01-13 13:30:00,29.03,29.03,28.82,28.91,243000.0,22.6289,22.6289,22.4652,22.5353,243000.0
2015-01-13 14:00:00,28.9,28.91,28.8,28.9,291600.0,22.5275,22.5353,22.4496,22.5275,291600.0
2015-01-13 14:30:00,28.9,28.98,28.83,28.83,264600.0,22.5275,22.5899,22.473,22.473,264600.0
2015-01-13 15:00:00,28.82,28.98,28.82,28.93,321400.0,22.4652,22.5899,22.4652,22.5509,321400.0
2015-01-13 15:30:00,28.92,29.11,28.92,29.0,508400.0,22.5431,22.6912,22.5431,22.6055,508400.0
2015-01-14 09:30:00,28.6,28.89,28.59,28.87,504200.0,22.2937,22.5197,22.2859,22.5041,504200.0
2015-01-14 10:00:00,28.86,28.99,28.81,28.98,184200.0,22.4963,22.5977,22.4574,22.5899,184200.0
2015-01-14 10:30:00,28.98,28.98,28.86,28.91,262600.0,22.5899,22.5899,22.4963,22.5353,262600.0
2015-01-14 11:00:00,28.91,28.91,28.66,28.7,378200.0,22.5353,22.5353,22.3404,22.3716,378200.0
2015-01-14 11:30:00,28.69,28.81,28.68,28.7,161600.0,22.3638,22.4574,22.356,22.3716,161600.0
2015-01-14 12:00:00,28.71,28.74,28.65,28.71,136400.0,22.3794,22.4028,22.3327,22.3794,136400.0
2015-01-14 12:30:00,28.71,28.74,28.63,28.65,203000.0,22.3794,22.4028,22.3171,22.3327,203000.0
2015-01-14 13:00:00,28.65,28.69,28.57,28.58,156600.0,22.3327,22.3638,22.2703,22.2781,156600.0
2015-01-14 13:30:00,28.58,28.59,28.49,28.58,200800.0,22.2781,22.2859,22.2079,22.2781,200800.0
2015-01-14 14:00:00,28.59,28.72,28.57,28.7,164000.0,22.2859,22.3872,22.2703,22.3716,164000.0
2015-01-14 14:30:00,28.7,28.76,28.62,28.63,153600.0,22.3716,22.4184,22.3093,22.3171,153600.0
2015-01-14 15:00:00,28.63,28.81,28.62,28.78,272200.0,22.3171,22.4574,22.3093,22.434,272200.0
2015-01-14 15:30:00,28.78,28.84,28.71,28.78,579200.0,22.434,22.4808,22.3794,22.434,579200.0
2015-01-15 09:30:00,28.68,28.96,28.68,28.75,409600.0,22.356,22.5743,22.356,22.4106,409600.0
2015-01-15 10:00:00,28.77,29.05,28.71,29.04,267600.0,22.4262,22.6444,22.3794,22.6367,267600.0
2015-01-15 10:30:00,29.05,29.14,28.94,28.95,286000.0,22.6444,22.7146,22.5587,22.5665,286000.0
2015-01-15 11:00:00,28.95,29.0,28.83,28.85,190000.0,22.5665,22.6055,22.473,22.4885,190000.0
2015-01-15 11:30:00,28.84,28.93,28.8,28.85,197600.0,22.4808,22.5509,22.4496,22.4885,197600.0
2015-01-15 12:00:00,28.84,28.89,28.79,28.8,143400.0,22.4808,22.5197,22.4418,22.4496,143400.0
2015-01-15 12:30:00,28.8,28.83,28.68,28.75,297400.0,22.4496,22.473,22.356,22.4106,297400.0
2015-01-15 13:00:00,28.74,28.83,28.7,28.7,207400.0,22.4028,22.473,22.3716,22.3716,207400.0
2015-01-15 13:30:00,28.7,28.78,28.65,28.72,199400.0,22.3716,22.434,22.3327,22.3872,199400.0
2015-01-15 14:00:00,28.72,28.78,28.69,28.72,167800.0,22.3872,22.434,22.3638,22.3872,167800.0
2015-01-15 14:30:00,28.72,28.84,28.7,28.82,234600.0,22.3872,22.4808,22.3716,22.4652,234600.0
2015-01-15 15:00:00,28.82,28.83,28.68,28.75,451600.0,22.4652,22.473,22.356,22.4106,451600.0
2015-01-15 15:30:00,28.75,28.8,28.68,28.69,743600.0,22.4106,22.4496,22.356,22.3638,743600.0
2015-01-16 09:30:00,28.65,28.93,28.59,28.85,547000.0,22.3327,22.5509,22.2859,22.4885,547000.0
2015-01-16 10:00:00,28.86,28.93,28.62,28.78,161800.0,22.4963,22.5509,22.3093,22.434,161800.0
2015-01-16 10:30:00,28.79,28.93,28.75,28.92,176400.0,22.4418,22.5509,22.4106,22.5431,176400.0
2015-01-16 11:00:00,28.92,28.95,28.84,28.86,156200.0,22.5431,22.5665,22.4808,22.4963,156200.0
2015-01-16 11:30:00,28.86,28.97,28.86,28.91,165800.0,22.4963,22.5821,22.4963,22.5353,165800.0
2015-01-16 12:00:00,28.92,28.96,28.89,28.93,128600.0,22.5431,22.5743,22.5197,22.5509,128600.0
2015-01-16 12:30:00,28.93,29.07,28.93,29.03,201800.0,22.5509,22.66,22.5509,22.6289,201800.0
2015-01-16 13:00:00,29.04,29.05,28.96,28.99,204400.0,22.6367,22.6444,22.5743,22.5977,204400.0
2015-01-16 13:30:00,28.99,29.07,28.98,29.05,159000.0,22.5977,22.66,22.5899,22.6444,159000.0
2015-01-16 14:00:00,29.05,29.07,28.96,28.97,203000.0,22.6444,22.66,22.5743,22.5821,203000.0
2015-01-16 14:30:00,28.97,28.98,28.9,28.93,155600.0,22.5821,22.5899,22.5275,22.5509,155600.0
2015-01-16 15:00:00,28.93,28.96,28.88,28.94,214000.0,22.5509,22.5743,22.5119,22.5587,214000.0
2015-01-16 15:30:00,28.94,29.1,28.93,29.09,577400.0,22.5587,22.6834,22.5509,22.6756,577400.0
2015-01-20 09:30:00,29.19,29.25,28.82,28.85,343200.0,22.7536,22.8003,22.4652,22.4885,343200.0
2015-01-20 10:00:00,28.85,29.07,28.82,29.05,186200.0,22.4885,22.66,22.4652,22.6444,186200.0
2015-01-20 10:30:00,29.06,29.06,28.86,28.89,189800.0,22.6522,22.6522,22.4963,22.5197,189800.0
2015-01-20 11:00:00,28.9,28.91,28.81,28.84,196800.0,22.5275,22.5353,22.4574,22.4808,196800.0
2015-01-20 11:30:00,28.84,28.85,28.74,28.82,229800.0,22.4808,22.4885,22.4028,22.4652,229800.0
2015-01-20 12:00:00,28.81,28.89,28.81,28.86,171000.0,22.4574,22.5197,22.4574,22.4963,171000.0
2015-01-20 12:30:00,28.86,28.9,28.84,28.87,117200.0,22.4963,22.5275,22.4808,22.5041,117200.0
2015-01-20 13:00:00,28.86,28.95,28.83,28.9,141800.0,22.4963,22.5665,22.473,22.5275,141800.0
2015-01-20 13:30:00,28.9,28.93,28.88,28.9,131000.0,22.5275,22.5509,22.5119,22.5275,131000.0
2015-01-20 14:00:00,28.9,28.96,28.86,28.91,190800.0,22.5275,22.5743,22.4963,22.5353,190800.0
2015-01-20 14:30:00,28.91,29.05,28.91,29.05,216200.0,22.5353,22.6444,22.5353,22.6444,216200.0
2015-01-20 15:00:00,29.05,29.1,29.03,29.05,253400.0,22.6444,22.6834,22.6289,22.6444,253400.0
2015-01-20 15:30:00,29.05,29.06,28.96,29.0,660600.0,22.6444,22.6522,22.5743,22.6055,660600.0
2015-01-21 09:30:00,28.9,29.11,28.73,28.95,689800.0,22.5275,22.6912,22.395,22.5665,689800.0
2015-01-21 10:00:00,28.95,29.0,28.86,28.93,316200.0,22.5665,22.6055,22.4963,22.5509,316200.0
2015-01-21 10:30:00,28.93,29.06,28.91,29.06,413400.0,22.5509,22.6522,22.5353,22.6522,413400.0
2015-01-21 11:00:00,29.06,29.11,28.93,28.95,265800.0,22.6522,22.6912,22.5509,22.5665,265800.0
2015-01-21 11:30:00,28.95,29.02,28.93,29.02,473200.0,22.5665,22.6211,22.5509,22.6211,473200.0
2015-01-21 12:00:00,29.01,29.03,28.98,29.02,221000.0,22.6133,22.6289,22.5899,22.6211,221000.0
2015-01-21 12:30:00,29.02,29.02,28.93,28.93,223800.0,22.6211,22.6211,22.5509,22.5509,223800.0
2015-01-21 13:00:00,28.93,29.02,28.91,28.92,292400.0,22.5509,22.6211,22.5353,22.5431,292400.0
2015-01-21 13:30:00,28.91,28.93,28.86,28.9,311200.0,22.5353,22.5509,22.4963,22.5275,311200.0
2015-01-21 14:00:00,28.88,28.96,28.85,28.93,229800.0,22.5119,22.5743,22.4885,22.5509,229800.0
2015-01-21 14:30:00,28.92,29.02,28.91,29.0,323200.0,22.5431,22.6211,22.5353,22.6055,323200.0
2015-01-21 15:00:00,29.0,29.03,28.93,28.99,479400.0,22.6055,22.6289,22.5509,22.5977,479400.0
2015-01-21 15:30:00,28.99,29.08,28.97,29.05,784600.0,22.5977,22.6678,22.5821,22.6444,784600.0
2015-01-22 09:30:00,29.18,29.29,29.01,29.08,348400.0,22.7458,22.8315,22.6133,22.6678,348400.0
2015-01-22 10:00:00,29.08,29.43,29.07,29.39,319000.0,22.6678,22.9407,22.66,22.9095,319000.0
2015-01-22 10:30:00,29.39,29.5,29.37,29.48,216000.0,22.9095,22.9952,22.8939,22.9796,216000.0
2015-01-22 11:00:00,29.48,29.49,29.35,29.39,164800.0,22.9796,22.9874,22.8783,22.9095,164800.0
2015-01-22 11:30:00,29.4,29.41,29.3,29.33,115000.0,22.9173,22.9251,22.8393,22.8627,115000.0
2015-01-22 12:00:00,29.33,29.36,29.29,29.34,113400.0,22.8627,22.8861,22.8315,22.8705,113400.0
2015-01-22 12:30:00,29.34,29.34,29.28,29.31,73400.0,22.8705,22.8705,22.8237,22.8471,73400.0
2015-01-22 13:00:00,29.32,29.39,29.31,29.33,87200.0,22.8549,22.9095,22.8471,22.8627,87200.0
2015-01-22 13:30:00,29.32,29.43,29.31,29.4,139400.0,22.8549,22.9407,22.8471,22.9173,139400.0
2015-01-22 14:00:00,29.4,29.46,29.36,29.46,179200.0,22.9173,22.964,22.8861,22.964,179200.0
2015-01-22 14:30:00,29.46,29.58,29.45,29.57,266200.0,22.964,23.0576,22.9562,23.0498,266200.0
2015-01-22 15:00:00,29.57,29.62,29.5,29.59,275200.0,23.0498,23.0888,22.9952,23.0654,275200.0
2015-01-22 15:30:00,29.59,29.61,29.52,29.58,484600.0,23.0654,23.081,23.0108,23.0576,484600.0
2015-01-23 09:30:00,29.6,29.61,29.41,29.48,255400.0,23.0732,23.081,22.9251,22.9796,255400.0
2015-01-23 10:00:00,29.49,29.55,29.4,29.49,160200.0,22.9874,23.0342,22.9173,22.9874,160200.0
2015-01-23 10:30:00,29.5,29.53,29.36,29.48,190000.0,22.9952,23.0186,22.8861,22.9796,190000.0
2015-01-23 11:00:00,29.47,29.52,29.4,29.51,231000.0,22.9718,23.0108,22.9173,23.003,231000.0
2015-01-23 11:30:00,29.5,29.5,29.41,29.42,111200.0,22.9952,22.9952,22.9251,22.9329,111200.0
2015-01-23 12:00:00,29.42,29.53,29.42,29.45,201600.0,22.9329,23.0186,22.9329,22.9562,201600.0
2015-01-23 12:30:00,29.45,29.52,29.44,29.48,87400.0,22.9562,23.0108,22.9485,22.9796,87400.0
2015-01-23 13:00:00,29.48,29.48,29.39,29.41,105200.0,22.9796,22.9796,22.9095,22.9251,105200.0
2015-01-23 13:30:00,29.41,29.5,29.39,29.47,100800.0,22.9251,22.9952,22.9095,22.9718,100800.0
2015-01-23 14:00:00,29.47,29.49,29.44,29.48,145200.0,22.9718,22.9874,22.9485,22.9796,145200.0
2015-01-23 14:30:00,29.48,29.49,29.42,29.43,136200.0,22.9796,22.9874,22.9329,22.9407,136200.0
2015-01-23 15:00:00,29.43,29.46,29.41,29.42,214600.0,22.9407,22.964,22.9251,22.9329,214600.0
2015-01-23 15:30:00,29.43,29.43,29.35,29.36,429000.0,22.9407,22.9407,22.8783,22.8861,429000.0
2015-01-26 09:30:00,29.3,29.42,29.18,29.31,217800.0,22.8393,22.9329,22.7458,22.8471,217800.0
2015-01-26 10:00:00,29.31,29.41,29.27,29.33,103600.0,22.8471,22.9251,22.8159,22.8627,103600.0
2015-01-26 10:30:00,29.33,29.46,29.32,29.4,124200.0,22.8627,22.964,22.8549,22.9173,124200.0
2015-01-26 11:00:00,29.39,29.46,29.38,29.42,194400.0,22.9095,22.964,22.9017,22.9329,194400.0
2015-01-26 11:30:00,29.42,29.56,29.41,29.52,193400.0,22.9329,23.042,22.9251,23.0108,193400.0
2015-01-26 12:00:00,29.51,29.53,29.46,29.5,135800.0,23.003,23.0186,22.964,22.9952,135800.0
2015-01-26 12:30:00,29.51,29.53,29.46,29.52,161800.0,23.003,23.0186,22.964,23.0108,161800.0
2015-01-26 13:00:00,29.53,29.55,29.48,29.49,111200.0,23.0186,23.0342,22.9796,22.9874,111200.0
2015-01-26 13:30:00,29.49,29.56,29.48,29.54,110000.0,22.9874,23.042,22.9796,23.0264,110000.0
2015-01-26 14:00:00,29.54,29.58,29.51,29.57,179000.0,23.0264,23.0576,23.003,23.0498,179000.0
2015-01-26 14:30:00,29.57,29.6,29.51,29.55,123800.0,23.0498,23.0732,23.003,23.0342,123800.0
2015-01-26 15:00:00,29.55,29.55,29.49,29.53,173200.0,23.0342,23.0342,22.9874,23.0186,173200.0
2015-01-26 15:30:00,29.53,29.54,29.48,29.52,428600.0,23.0186,23.0264,22.9796,23.0108,428600.0
2015-01-27 09:30:00,29.26,29.36,29.11,29.25,280200.0,22.8081,22.8861,22.6912,22.8003,280200.0
2015-01-27 10:00:00,29.25,29.34,29.22,29.25,150400.0,22.8003,22.8705,22.777,22.8003,150400.0
2015-01-27 10:30:00,29.25,29.25,29.07,29.17,183600.0,22.8003,22.8003,22.66,22.738,183600.0
2015-01-27 11:00:00,29.16,29.2,29.1,29.19,144200.0,22.7302,22.7614,22.6834,22.7536,144200.0
2015-01-27 11:30:00,29.18,29.24,29.14,29.16,152000.0,22.7458,22.7926,22.7146,22.7302,152000.0
2015-01-27 12:00:00,29.16,29.26,29.11,29.26,149200.0,22.7302,22.8081,22.6912,22.8081,149200.0
2015-01-27 12:30:00,29.26,29.3,29.23,29.3,92200.0,22.8081,22.8393,22.7848,22.8393,92200.0
2015-01-27 13:00:00,29.3,29.37,29.26,29.35,132000.0,22.8393,22.8939,22.8081,22.8783,132000.0
2015-01-27 13:30:00,29.36,29.39,29.25,29.3,305600.0,22.8861,22.9095,22.8003,22.8393,305600.0
2015-01-27 14:00:00,29.3,29.45,29.3,29.41,366000.0,22.8393,22.9562,22.8393,22.9251,366000.0
2015-01-27 14:30:00,29.42,29.43,29.3,29.3,132000.0,22.9329,22.9407,22.8393,22.8393,132000.0
2015-01-27 15:00:00,29.3,29.34,29.24,29.24,238200.0,22.8393,22.8705,22.7926,22.7926,238200.0
2015-01-27 15:30:00,29.25,29.33,29.23,29.26,631200.0,22.8003,22.8627,22.7848,22.8081,631200.0
2015-01-28 09:30:00,29.41,29.49,29.23,29.31,318400.0,22.9251,22.9874,22.7848,22.8471,318400.0
2015-01-28 10:00:00,29.31,29.36,29.24,29.25,180800.0,22.8471,22.8861,22.7926,22.8003,180800.0
2015-01-28 10:30:00,29.25,29.3,29.05,29.1,259200.0,22.8003,22.8393,22.6444,22.6834,259200.0
2015-01-28 11:00:00,29.1,29.11,29.01,29.07,196600.0,22.6834,22.6912,22.6133,22.66,196600.0
2015-01-28 11:30:00,29.07,29.21,29.06,29.2,128600.0,22.66,22.7692,22.6522,22.7614,128600.0
2015-01-28 12:00:00,29.2,29.33,29.2,29.29,209000.0,22.7614,22.8627,22.7614,22.8315,209000.0
2015-01-28 12:30:00,29.29,29.31,29.25,29.25,113600.0,22.8315,22.8471,22.8003,22.8003,113600.0
2015-01-28 13:00:00,29.25,29.27,29.23,29.24,126400.0,22.8003,22.8159,22.7848,22.7926,126400.0
2015-01-28 13:30:00,29.24,29.31,29.21,29.21,162800.0,22.7926,22.8471,22.7692,22.7692,162800.0
2015-01-28 14:00:00,29.22,29.35,29.09,29.1,350200.0,22.777,22.8783,22.6756,22.6834,350200.0
2015-01-28 14:30:00,29.09,29.15,28.98,29.09,296800.0,22.6756,22.7224,22.5899,22.6756,296800.0
2015-01-28 15:00:00,29.11,29.15,28.88,28.9,320400.0,22.6912,22.7224,22.5119,22.5275,320400.0
2015-01-28 15:30:00,28.9,28.9,28.67,28.68,1168200.0,22.5275,22.5275,22.3482,22.356,1168200.0
2015-01-29 09:30:00,28.71,28.86,28.6,28.76,215600.0,22.3794,22.4963,22.2937,22.4184,215600.0
2015-01-29 10:00:00,28.74,28.74,28.59,28.66,141600.0,22.4028,22.4028,22.2859,22.3404,141600.0
2015-01-29 10:30:00,28.66,28.68,28.48,28.63,151800.0,22.3404,22.356,22.2001,22.3171,151800.0
2015-01-29 11:00:00,28.62,28.63,28.53,28.56,247400.0,22.3093,22.3171,22.2391,22.2625,247400.0
2015-01-29 11:30:00,28.57,28.73,28.57,28.68,197000.0,22.2703,22.395,22.2703,22.356,197000.0
2015-01-29 12:00:00,28.68,28.77,28.68,28.71,181400.0,22.356,22.4262,22.356,22.3794,181400.0
2015-01-29 12:30:00,28.7,28.71,28.6,28.63,119400.0,22.3716,22.3794,22.2937,22.3171,119400.0
2015-01-29 13:00:00,28.64,28.72,28.58,28.71,123800.0,22.3249,22.3872,22.2781,22.3794,123800.0
2015-01-29 13:30:00,28.71,28.78,28.68,28.76,145400.0,22.3794,22.434,22.356,22.4184,145400.0
2015-01-29 14:00:00,28.75,28.84,28.75,28.84,138000.0,22.4106,22.4808,22.4106,22.4808,138000.0
2015-01-29 14:30:00,28.84,28.88,28.76,28.81,136400.0,22.4808,22.5119,22.4184,22.4574,136400.0
2015-01-29 15:00:00,28.81,28.9,28.79,28.86,196200.0,22.4574,22.5275,22.4418,22.4963,196200.0
2015-01-29 15:30:00,28.86,28.91,28.79,28.83,375800.0,22.4963,22.5353,22.4418,22.473,375800.0
2015-01-30 09:30:00,28.55,28.67,28.49,28.61,298800.0,22.2547,22.3482,22.2079,22.3015,298800.0
2015-01-30 10:00:00,28.6,28.67,28.52,28.57,263800.0,22.2937,22.3482,22.2313,22.2703,263800.0
2015-01-30 10:30:00,28.56,28.61,28.49,28.55,337000.0,22.2625,22.3015,22.2079,22.2547,337000.0
2015-01-30 11:00:00,28.55,28.58,28.46,28.49,241400.0,22.2547,22.2781,22.1845,22.2079,241400.0
2015-01-30 11:30:00,28.49,28.57,28.46,28.56,254800.0,22.2079,22.2703,22.1845,22.2625,254800.0
2015-01-30 12:00:00,28.57,28.71,28.57,28.7,232600.0,22.2703,22.3794,22.2703,22.3716,232600.0
2015-01-30 12:30:00,28.68,28.69,28.61,28.64,186600.0,22.356,22.3638,22.3015,22.3249,186600.0
2015-01-30 13:00:00,28.65,28.7,28.58,28.7,112200.0,22.3327,22.3716,22.2781,22.3716,112200.0
2015-01-30 13:30:00,28.68,28.9,28.68,28.9,276600.0,22.356,22.5275,22.356,22.5275,276600.0
2015-01-30 14:00:00,28.91,29.01,28.86,29.01,176600.0,22.5353,22.6133,22.4963,22.6133,176600.0
2015-01-30 14:30:00,29.02,29.04,28.71,28.73,213600.0,22.6211,22.6367,22.3794,22.395,213600.0
2015-01-30 15:00:00,28.74,28.79,28.61,28.72,247200.0,22.4028,22.4418,22.3015,22.3872,247200.0
2015-01-30 15:30:00,28.71,28.71,28.49,28.53,657800.0,22.3794,22.3794,22.2079,22.2391,657800.0
2015-02-02 09:30:00,28.5,28.79,28.21,28.7,663200.0,22.2157,22.4418,21.9897,22.3716,663200.0
2015-02-02 10:00:00,28.71,28.73,28.43,28.67,255800.0,22.3794,22.395,22.1612,22.3482,255800.0
2015-02-02 10:30:00,28.68,28.78,28.63,28.73,271000.0,22.356,22.434,22.3171,22.395,271000.0
2015-02-02 11:00:00,28.74,28.79,28.68,28.72,155800.0,22.4028,22.4418,22.356,22.3872,155800.0
2015-02-02 11:30:00,28.73,28.84,28.7,28.74,191000.0,22.395,22.4808,22.3716,22.4028,191000.0
2015-02-02 12:00:00,28.74,28.77,28.65,28.77,256000.0,22.4028,22.4262,22.3327,22.4262,256000.0
2015-02-02 12:30:00,28.78,28.78,28.65,28.65,172800.0,22.434,22.434,22.3327,22.3327,172800.0
2015-02-02 13:00:00,28.66,28.76,28.61,28.75,90800.0,22.3404,22.4184,22.3015,22.4106,90800.0
2015-02-02 13:30:00,28.75,28.79,28.61,28.63,101600.0,22.4106,22.4418,22.3015,22.3171,101600.0
2015-02-02 14:00:00,28.61,28.79,28.61,28.79,113600.0,22.3015,22.4418,22.3015,22.4418,113600.0
2015-02-02 14:30:00,28.8,28.82,28.7,28.74,184800.0,22.4496,22.4652,22.3716,22.4028,184800.0
2015-02-02 15:00:00,28.75,28.91,28.72,28.9,197600.0,22.4106,22.5353,22.3872,22.5275,197600.0
2015-02-02 15:30:00,28.89,29.14,28.87,29.1,651400.0,22.5197,22.7146,22.5041,22.6834,651400.0
2015-02-03 09:30:00,29.28,29.43,29.24,29.43,412200.0,22.8237,22.9407,22.7926,22.9407,412200.0
2015-02-03 10:00:00,29.43,29.45,29.27,29.36,374800.0,22.9407,22.9562,22.8159,22.8861,374800.0
2015-02-03 10:30:00,29.36,29.38,29.18,29.2,271800.0,22.8861,22.9017,22.7458,22.7614,271800.0
2015-02-03 11:00:00,29.19,29.31,29.18,29.28,225400.0,22.7536,22.8471,22.7458,22.8237,225400.0
2015-02-03 11:30:00,29.27,29.36,29.25,29.27,197600.0,22.8159,22.8861,22.8003,22.8159,197600.0
2015-02-03 12:00:00,29.27,29.35,29.24,29.31,159000.0,22.8159,22.8783,22.7926,22.8471,159000.0
2015-02-03 12:30:00,29.29,29.33,29.24,29.29,216600.0,22.8315,22.8627,22.7926,22.8315,216600.0
2015-02-03 13:00:00,29.28,29.45,29.28,29.43,223000.0,22.8237,22.9562,22.8237,22.9407,223000.0
2015-02-03 13:30:00,29.43,29.5,29.39,29.5,130800.0,22.9407,22.9952,22.9095,22.9952,130800.0
2015-02-03 14:00:00,29.5,29.53,29.39,29.4,221600.0,22.9952,23.0186,22.9095,22.9173,221600.0
2015-02-03 14:30:00,29.4,29.52,29.36,29.52,241400.0,22.9173,23.0108,22.8861,23.0108,241400.0
2015-02-03 15:00:00,29.52,29.58,29.47,29.57,340800.0,23.0108,23.0576,22.9718,23.0498,340800.0
2015-02-03 15:30:00,29.56,29.57,29.49,29.55,867600.0,23.042,23.0498,22.9874,23.0342,867600.0
2015-02-04 09:30:00,30.01,30.64,30.01,30.36,1115800.0,23.3928,23.8839,23.3928,23.6656,1115800.0
2015-02-04 10:00:00,30.38,30.43,30.24,30.28,692400.0,23.6812,23.7202,23.5721,23.6032,692400.0
2015-02-04 10:30:00,30.28,30.42,30.16,30.4,578200.0,23.6032,23.7124,23.5097,23.6968,578200.0
2015-02-04 11:00:00,30.39,30.53,30.35,30.51,473000.0,23.689,23.7981,23.6578,23.7825,473000.0
2015-02-04 11:30:00,30.51,30.55,30.41,30.43,297800.0,23.7825,23.8137,23.7046,23.7202,297800.0
2015-02-04 12:00:00,30.43,30.43,30.29,30.29,309600.0,23.7202,23.7202,23.611,23.611,309600.0
2015-02-04 12:30:00,30.28,30.4,30.25,30.39,214400.0,23.6032,23.6968,23.5798,23.689,214400.0
2015-02-04 13:00:00,30.4,30.45,30.37,30.42,243400.0,23.6968,23.7357,23.6734,23.7124,243400.0
2015-02-04 13:30:00,30.42,30.45,30.35,30.39,240400.0,23.7124,23.7357,23.6578,23.689,240400.0
2015-02-04 14:00:00,30.4,30.42,30.33,30.36,254000.0,23.6968,23.7124,23.6422,23.6656,254000.0
2015-02-04 14:30:00,30.36,30.43,30.36,30.41,258800.0,23.6656,23.7202,23.6656,23.7046,258800.0
2015-02-04 15:00:00,30.4,30.52,30.38,30.52,350400.0,23.6968,23.7903,23.6812,23.7903,350400.0
2015-02-04 15:30:00,30.53,30.54,30.28,30.34,1062800.0,23.7981,23.8059,23.6032,23.65,1062800.0
2015-02-05 09:30:00,30.16,30.4,30.13,30.25,699800.0,23.5097,23.6968,23.4863,23.5798,699800.0
2015-02-05 10:00:00,30.25,30.36,30.16,30.24,491400.0,23.5798,23.6656,23.5097,23.5721,491400.0
2015-02-05 10:30:00,30.23,30.35,30.16,30.32,618600.0,23.5643,23.6578,23.5097,23.6344,618600.0
2015-02-05 11:00:00,30.32,30.43,30.29,30.35,511400.0,23.6344,23.7202,23.611,23.6578,511400.0
2015-02-05 11:30:00,30.36,30.43,30.24,30.24,290200.0,23.6656,23.7202,23.5721,23.5721,290200.0
2015-02-05 12:00:00,30.24,30.25,30.16,30.19,199200.0,23.5721,23.5798,23.5097,23.5331,199200.0
2015-02-05 12:30:00,30.2,30.25,30.12,30.14,206800.0,23.5409,23.5798,23.4785,23.4941,206800.0
2015-02-05 13:00:00,30.14,30.28,30.13,30.27,182800.0,23.4941,23.6032,23.4863,23.5954,182800.0
2015-02-05 13:30:00,30.27,30.36,30.25,30.33,134400.0,23.5954,23.6656,23.5798,23.6422,134400.0
2015-02-05 14:00:00,30.33,30.4,30.31,30.31,237200.0,23.6422,23.6968,23.6266,23.6266,237200.0
2015-02-05 14:30:00,30.31,30.34,30.26,30.34,158200.0,23.6266,23.65,23.5876,23.65,158200.0
2015-02-05 15:00:00,30.34,30.5,30.33,30.5,247200.0,23.65,23.7747,23.6422,23.7747,247200.0
2015-02-05 15:30:00,30.5,30.52,30.42,30.49,663600.0,23.7747,23.7903,23.7124,23.7669,663600.0
2015-02-06 09:30:00,30.58,30.64,30.43,30.51,710800.0,23.8371,23.8839,23.7202,23.7825,710800.0
2015-02-06 10:00:00,30.51,30.65,30.48,30.64,792400.0,23.7825,23.8916,23.7591,23.8839,792400.0
2015-02-06 10:30:00,30.65,30.72,30.63,30.7,188200.0,23.8916,23.9462,23.8761,23.9306,188200.0
2015-02-06 11:00:00,30.68,30.71,30.63,30.64,158000.0,23.915,23.9384,23.8761,23.8839,158000.0
2015-02-06 11:30:00,30.63,30.71,30.61,30.71,170000.0,23.8761,23.9384,23.8605,23.9384,170000.0
2015-02-06 12:00:00,30.7,30.75,30.65,30.74,135600.0,23.9306,23.9696,23.8916,23.9618,135600.0
2015-02-06 12:30:00,30.74,30.75,30.63,30.69,189200.0,23.9618,23.9696,23.8761,23.9228,189200.0
2015-02-06 13:00:00,30.69,30.7,30.56,30.63,174000.0,23.9228,23.9306,23.8215,23.8761,174000.0
2015-02-06 13:30:00,30.63,30.65,30.59,30.62,285000.0,23.8761,23.8916,23.8449,23.8683,285000.0
2015-02-06 14:00:00,30.62,30.67,30.58,30.65,191800.0,23.8683,23.9072,23.8371,23.8916,191800.0
2015-02-06 14:30:00,30.65,30.69,30.63,30.63,306800.0,23.8916,23.9228,23.8761,23.8761,306800.0
2015-02-06 15:00:00,30.62,30.63,30.53,30.55,255800.0,23.8683,23.8761,23.7981,23.8137,255800.0
2015-02-06 15:30:00,30.55,30.64,30.54,30.64,448200.0,23.8137,23.8839,23.8059,23.8839,448200.0
2015-02-09 09:30:00,30.5,30.67,30.38,30.58,317800.0,23.7747,23.9072,23.6812,23.8371,317800.0
2015-02-09 10:00:00,30.59,30.66,30.52,30.53,161200.0,23.8449,23.8994,23.7903,23.7981,161200.0
2015-02-09 10:30:00,30.52,30.63,30.52,30.59,164200.0,23.7903,23.8761,23.7903,23.8449,164200.0
2015-02-09 11:00:00,30.59,30.71,30.59,30.7,148000.0,23.8449,23.9384,23.8449,23.9306,148000.0
2015-02-09 11:30:00,30.71,30.74,30.68,30.73,159600.0,23.9384,23.9618,23.915,23.954,159600.0
2015-02-09 12:00:00,30.73,30.75,30.65,30.68,203800.0,23.954,23.9696,23.8916,23.915,203800.0
2015-02-09 12:30:00,30.68,30.7,30.62,30.64,182600.0,23.915,23.9306,23.8683,23.8839,182600.0
2015-02-09 13:00:00,30.64,30.64,30.56,30.56,124000.0,23.8839,23.8839,23.8215,23.8215,124000.0
2015-02-09 13:30:00,30.56,30.56,30.49,30.54,236000.0,23.8215,23.8215,23.7669,23.8059,236000.0
2015-02-09 14:00:00,30.53,30.55,30.48,30.54,214200.0,23.7981,23.8137,23.7591,23.8059,214200.0
2015-02-09 14:30:00,30.53,30.59,30.51,30.51,217800.0,23.7981,23.8449,23.7825,23.7825,217800.0
2015-02-09 15:00:00,30.52,30.53,30.45,30.53,283400.0,23.7903,23.7981,23.7357,23.7981,283400.0
2015-02-09 15:30:00,30.53,30.64,30.5,30.56,680400.0,23.7981,23.8839,23.7747,23.8215,680400.0
2015-02-10 09:30:00,30.59,30.72,30.53,30.53,261200.0,23.8449,23.9462,23.7981,23.7981,261200.0
2015-02-10 10:00:00,30.52,30.65,30.5,30.5,145600.0,23.7903,23.8916,23.7747,23.7747,145600.0
2015-02-10 10:30:00,30.5,30.55,30.45,30.49,160800.0,23.7747,23.8137,23.7357,23.7669,160800.0
2015-02-10 11:00:00,30.49,30.52,30.45,30.48,169000.0,23.7669,23.7903,23.7357,23.7591,169000.0
2015-02-10 11:30:00,30.48,30.52,30.46,30.5,184200.0,23.7591,23.7903,23.7435,23.7747,184200.0
2015-02-10 12:00:00,30.5,30.61,30.46,30.59,211400.0,23.7747,23.8605,23.7435,23.8449,211400.0
2015-02-10 12:30:00,30.59,30.59,30.54,30.55,158600.0,23.8449,23.8449,23.8059,23.8137,158600.0
2015-02-10 13:00:00,30.56,30.61,30.53,30.55,156600.0,23.8215,23.8605,23.7981,23.8137,156600.0
2015-02-10 13:30:00,30.55,30.59,30.54,30.55,118400.0,23.8137,23.8449,23.8059,23.8137,118400.0
2015-02-10 14:00:00,30.55,30.66,30.55,30.65,170400.0,23.8137,23.8994,23.8137,23.8916,170400.0
2015-02-10 14:30:00,30.65,30.74,30.61,30.74,195800.0,23.8916,23.9618,23.8605,23.9618,195800.0
2015-02-10 15:00:00,30.74,30.75,30.69,30.74,196200.0,23.9618,23.9696,23.9228,23.9618,196200.0
2015-02-10 15:30:00,30.74,30.79,30.71,30.73,424200.0,23.9618,24.0008,23.9384,23.954,424200.0
2015-02-11 09:30:00,30.73,30.83,30.7,30.82,351000.0,23.954,24.032,23.9306,24.0242,351000.0
2015-02-11 10:00:00,30.83,30.84,30.67,30.68,271000.0,24.032,24.0398,23.9072,23.915,271000.0
2015-02-11 10:30:00,30.68,30.76,30.65,30.74,156200.0,23.915,23.9774,23.8916,23.9618,156200.0
2015-02-11 11:00:00,30.74,30.92,30.74,30.89,252000.0,23.9618,24.1021,23.9618,24.0787,252000.0
2015-02-11 11:30:00,30.89,30.89,30.83,30.86,141600.0,24.0787,24.0787,24.032,24.0553,141600.0
2015-02-11 12:00:00,30.86,30.92,30.85,30.92,154200.0,24.0553,24.1021,24.0475,24.1021,154200.0
2015-02-11 12:30:00,30.92,30.95,30.84,30.86,141200.0,24.1021,24.1255,24.0398,24.0553,141200.0
2015-02-11 13:00:00,30.86,30.89,30.79,30.83,130200.0,24.0553,24.0787,24.0008,24.032,130200.0
2015-02-11 13:30:00,30.84,30.91,30.8,30.86,176200.0,24.0398,24.0943,24.0086,24.0553,176200.0
2015-02-11 14:00:00,30.87,30.93,30.84,30.89,133000.0,24.0631,24.1099,24.0398,24.0787,133000.0
2015-02-11 14:30:00,30.89,30.96,30.89,30.91,300200.0,24.0787,24.1333,24.0787,24.0943,300200.0
2015-02-11 15:00:00,30.91,31.0,30.91,30.98,512000.0,24.0943,24.1645,24.0943,24.1489,512000.0
2015-02-11 15:30:00,30.99,31.0,30.9,30.92,1069200.0,24.1567,24.1645,24.0865,24.1021,1069200.0
2015-02-12 09:30:00,30.74,30.89,30.68,30.86,283800.0,24.113,24.2307,24.066,24.2071,283800.0
2015-02-12 10:00:00,30.86,30.96,30.81,30.88,225400.0,24.2071,24.2856,24.1679,24.2228,225400.0
2015-02-12 10:30:00,30.88,30.95,30.81,30.85,252000.0,24.2228,24.2777,24.1679,24.1993,252000.0
2015-02-12 11:00:00,30.85,31.0,30.83,30.86,375600.0,24.1993,24.317,24.1836,24.2071,375600.0
2015-02-12 11:30:00,30.86,30.93,30.86,30.9,145600.0,24.2071,24.2621,24.2071,24.2385,145600.0
2015-02-12 12:00:00,30.9,30.94,30.89,30.9,133600.0,24.2385,24.2699,24.2307,24.2385,133600.0
2015-02-12 12:30:00,30.9,30.94,30.9,30.92,225400.0,24.2385,24.2699,24.2385,24.2542,225400.0
2015-02-12 13:00:00,30.93,30.97,30.9,30.97,163200.0,24.2621,24.2934,24.2385,24.2934,163200.0
2015-02-12 13:30:00,30.96,31.0,30.95,30.96,184400.0,24.2856,24.317,24.2777,24.2856,184400.0
2015-02-12 14:00:00,30.96,30.99,30.93,30.97,167800.0,24.2856,24.3091,24.2621,24.2934,167800.0
2015-02-12 14:30:00,30.97,31.03,30.97,30.97,218600.0,24.2934,24.3405,24.2934,24.2934,218600.0
2015-02-12 15:00:00,30.97,31.03,30.96,30.97,152400.0,24.2934,24.3405,24.2856,24.2934,152400.0
2015-02-12 15:30:00,30.96,31.01,30.87,30.9,1323600.0,24.2856,24.3248,24.215,24.2385,1323600.0
2015-02-13 09:30:00,30.88,30.97,30.75,30.97,297000.0,24.2228,24.2934,24.1209,24.2934,297000.0
2015-02-13 10:00:00,30.97,30.97,30.88,30.93,423600.0,24.2934,24.2934,24.2228,24.2621,423600.0
2015-02-13 10:30:00,30.93,31.07,30.93,31.04,335800.0,24.2621,24.3719,24.2621,24.3483,335800.0
2015-02-13 11:00:00,31.04,31.09,31.0,31.03,205600.0,24.3483,24.3876,24.317,24.3405,205600.0
2015-02-13 11:30:00,31.02,31.08,30.95,31.05,284400.0,24.3327,24.3797,24.2777,24.3562,284400.0
2015-02-13 12:00:00,31.05,31.11,31.05,31.08,137800.0,24.3562,24.4033,24.3562,24.3797,137800.0
2015-02-13 12:30:00,31.08,31.11,31.05,31.11,140800.0,24.3797,24.4033,24.3562,24.4033,140800.0
2015-02-13 13:00:00,31.1,31.11,31.03,31.04,85600.0,24.3954,24.4033,24.3405,24.3483,85600.0
2015-02-13 13:30:00,31.04,31.09,30.98,31.04,316800.0,24.3483,24.3876,24.3013,24.3483,316800.0
2015-02-13 14:00:00,31.03,31.08,31.0,31.02,228800.0,24.3405,24.3797,24.317,24.3327,228800.0
2015-02-13 14:30:00,31.02,31.04,30.98,31.02,177000.0,24.3327,24.3483,24.3013,24.3327,177000.0
2015-02-13 15:00:00,31.02,31.09,31.0,31.08,238800.0,24.3327,24.3876,24.317,24.3797,238800.0
2015-02-13 15:30:00,31.08,31.11,31.03,31.07,1010000.0,24.3797,24.4033,24.3405,24.3719,1010000.0
2015-02-17 09:30:00,30.96,31.08,30.85,31.07,401200.0,24.2856,24.3797,24.1993,24.3719,401200.0
2015-02-17 10:00:00,31.07,31.09,31.04,31.06,148400.0,24.3719,24.3876,24.3483,24.364,148400.0
2015-02-17 10:30:00,31.06,31.1,31.05,31.08,165800.0,24.364,24.3954,24.3562,24.3797,165800.0
2015-02-17 11:00:00,31.08,31.1,31.04,31.09,195600.0,24.3797,24.3954,24.3483,24.3876,195600.0
2015-02-17 11:30:00,31.09,31.18,31.09,31.17,189000.0,24.3876,24.4582,24.3876,24.4503,189000.0
2015-02-17 12:00:00,31.18,31.2,31.14,31.15,119400.0,24.4582,24.4739,24.4268,24.4346,119400.0
2015-02-17 12:30:00,31.15,31.27,31.15,31.27,214400.0,24.4346,24.5288,24.4346,24.5288,214400.0
2015-02-17 13:00:00,31.27,31.31,31.25,31.31,110000.0,24.5288,24.5601,24.5131,24.5601,110000.0
2015-02-17 13:30:00,31.31,31.33,31.29,31.33,278200.0,24.5601,24.5758,24.5444,24.5758,278200.0
2015-02-17 14:00:00,31.33,31.33,31.23,31.23,231000.0,24.5758,24.5758,24.4974,24.4974,231000.0
2015-02-17 14:30:00,31.23,31.24,31.17,31.19,195000.0,24.4974,24.5052,24.4503,24.466,195000.0
2015-02-17 15:00:00,31.18,31.22,31.16,31.17,253400.0,24.4582,24.4895,24.4425,24.4503,253400.0
2015-02-17 15:30:00,31.17,31.18,31.11,31.16,479800.0,24.4503,24.4582,24.4033,24.4425,479800.0
2015-02-18 09:30:00,31.04,31.14,31.0,31.07,187000.0,24.3483,24.4268,24.317,24.3719,187000.0
2015-02-18 10:00:00,31.07,31.07,30.95,30.99,219800.0,24.3719,24.3719,24.2777,24.3091,219800.0
2015-02-18 10:30:00,30.99,31.04,30.95,30.96,107600.0,24.3091,24.3483,24.2777,24.2856,107600.0
2015-02-18 11:00:00,30.96,31.04,30.93,31.03,87800.0,24.2856,24.3483,24.2621,24.3405,87800.0
2015-02-18 11:30:00,31.03,31.05,30.96,30.97,87200.0,24.3405,24.3562,24.2856,24.2934,87200.0
2015-02-18 12:00:00,30.98,31.02,30.96,31.02,93200.0,24.3013,24.3327,24.2856,24.3327,93200.0
2015-02-18 12:30:00,31.02,31.03,30.95,30.96,124400.0,24.3327,24.3405,24.2777,24.2856,124400.0
2015-02-18 13:00:00,30.96,30.98,30.89,30.91,81200.0,24.2856,24.3013,24.2307,24.2464,81200.0
2015-02-18 13:30:00,30.91,30.95,30.88,30.91,110200.0,24.2464,24.2777,24.2228,24.2464,110200.0
2015-02-18 14:00:00,30.92,30.99,30.85,30.85,166000.0,24.2542,24.3091,24.1993,24.1993,166000.0
2015-02-18 14:30:00,30.85,30.88,30.83,30.85,151800.0,24.1993,24.2228,24.1836,24.1993,151800.0
2015-02-18 15:00:00,30.85,30.9,30.85,30.85,134800.0,24.1993,24.2385,24.1993,24.1993,134800.0
2015-02-18 15:30:00,30.85,30.88,30.83,30.88,427000.0,24.1993,24.2228,24.1836,24.2228,427000.0
2015-02-19 09:30:00,30.82,30.9,30.72,30.8,175200.0,24.1758,24.2385,24.0973,24.1601,175200.0
2015-02-19 10:00:00,30.79,30.86,30.75,30.86,109200.0,24.1522,24.2071,24.1209,24.2071,109200.0
2015-02-19 10:30:00,30.85,30.91,30.82,30.88,60600.0,24.1993,24.2464,24.1758,24.2228,60600.0
2015-02-19 11:00:00,30.88,30.97,30.87,30.97,72000.0,24.2228,24.2934,24.215,24.2934,72000.0
2015-02-19 11:30:00,30.97,31.0,30.95,30.99,66800.0,24.2934,24.317,24.2777,24.3091,66800.0
2015-02-19 12:00:00,30.99,30.99,30.95,30.96,74400.0,24.3091,24.3091,24.2777,24.2856,74400.0
2015-02-19 12:30:00,30.96,30.97,30.89,30.91,79400.0,24.2856,24.2934,24.2307,24.2464,79400.0
2015-02-19 13:00:00,30.91,30.91,30.83,30.85,178600.0,24.2464,24.2464,24.1836,24.1993,178600.0
2015-02-19 13:30:00,30.86,30.9,30.82,30.9,187000.0,24.2071,24.2385,24.1758,24.2385,187000.0
2015-02-19 14:00:00,30.89,30.9,30.86,30.86,102800.0,24.2307,24.2385,24.2071,24.2071,102800.0
2015-02-19 14:30:00,30.86,30.91,30.83,30.9,144400.0,24.2071,24.2464,24.1836,24.2385,144400.0
2015-02-19 15:00:00,30.9,30.93,30.88,30.92,129200.0,24.2385,24.2621,24.2228,24.2542,129200.0
2015-02-19 15:30:00,30.92,30.94,30.87,30.9,315400.0,24.2542,24.2699,24.215,24.2385,315400.0
2015-02-20 09:30:00,30.67,30.86,30.55,30.58,532400.0,24.0581,24.2071,23.964,23.9875,532400.0
2015-02-20 10:00:00,30.57,30.63,30.51,30.6,204200.0,23.9797,24.0267,23.9326,24.0032,204200.0
2015-02-20 10:30:00,30.6,30.83,30.6,30.83,132800.0,24.0032,24.1836,24.0032,24.1836,132800.0
2015-02-20 11:00:00,30.83,30.89,30.82,30.87,129600.0,24.1836,24.2307,24.1758,24.215,129600.0
2015-02-20 11:30:00,30.88,30.9,30.86,30.89,88200.0,24.2228,24.2385,24.2071,24.2307,88200.0
2015-02-20 12:00:00,30.89,30.9,30.85,30.86,77000.0,24.2307,24.2385,24.1993,24.2071,77000.0
2015-02-20 12:30:00,30.86,30.98,30.85,30.94,119000.0,24.2071,24.3013,24.1993,24.2699,119000.0
2015-02-20 13:00:00,30.94,30.98,30.93,30.94,147400.0,24.2699,24.3013,24.2621,24.2699,147400.0
2015-02-20 13:30:00,30.94,31.03,30.93,31.01,180600.0,24.2699,24.3405,24.2621,24.3248,180600.0
2015-02-20 14:00:00,31.0,31.05,30.99,30.99,84600.0,24.317,24.3562,24.3091,24.3091,84600.0
2015-02-20 14:30:00,30.99,31.05,30.98,31.03,189800.0,24.3091,24.3562,24.3013,24.3405,189800.0
2015-02-20 15:00:00,31.04,31.07,30.99,31.01,230800.0,24.3483,24.3719,24.3091,24.3248,230800.0
2015-02-20 15:30:00,31.02,31.07,31.0,31.06,335400.0,24.3327,24.3719,24.317,24.364,335400.0
2015-02-23 09:30:00,30.94,30.94,30.76,30.83,187400.0,24.2699,24.2699,24.1287,24.1836,187400.0
2015-02-23 10:00:00,30.83,30.85,30.73,30.79,222400.0,24.1836,24.1993,24.1052,24.1522,222400.0
2015-02-23 10:30:00,30.79,30.83,30.76,30.78,413200.0,24.1522,24.1836,24.1287,24.1444,413200.0
2015-02-23 11:00:00,30.77,30.82,30.74,30.76,221400.0,24.1366,24.1758,24.113,24.1287,221400.0
2015-02-23 11:30:00,30.76,30.78,30.7,30.72,157000.0,24.1287,24.1444,24.0816,24.0973,157000.0
2015-02-23 12:00:00,30.73,30.74,30.67,30.67,131200.0,24.1052,24.113,24.0581,24.0581,131200.0
2015-02-23 12:30:00,30.67,30.69,30.61,30.65,146200.0,24.0581,24.0738,24.011,24.0424,146200.0
2015-02-23 13:00:00,30.66,30.73,30.65,30.69,143000.0,24.0503,24.1052,24.0424,24.0738,143000.0
2015-02-23 13:30:00,30.68,30.79,30.68,30.78,145800.0,24.066,24.1522,24.066,24.1444,145800.0
2015-02-23 14:00:00,30.79,30.82,30.77,30.82,188000.0,24.1522,24.1758,24.1366,24.1758,188000.0
2015-02-23 14:30:00,30.81,30.82,30.73,30.73,195000.0,24.1679,24.1758,24.1052,24.1052,195000.0
2015-02-23 15:00:00,30.72,30.73,30.67,30.69,174400.0,24.0973,24.1052,24.0581,24.0738,174400.0
2015-02-23 15:30:00,30.7,30.74,30.68,30.72,620800.0,24.0816,24.113,24.066,24.0973,620800.0
2015-02-24 09:30:00,30.7,30.97,30.67,30.89,312800.0,24.0816,24.2934,24.0581,24.2307,312800.0
2015-02-24 10:00:00,30.89,31.04,30.8,31.0,336800.0,24.2307,24.3483,24.1601,24.317,336800.0
2015-02-24 10:30:00,31.0,31.03,30.99,31.0,320600.0,24.317,24.3405,24.3091,24.317,320600.0
2015-02-24 11:00:00,31.0,31.03,30.99,30.99,290400.0,24.317,24.3405,24.3091,24.3091,290400.0
2015-02-24 11:30:00,30.99,31.03,30.99,31.0,171400.0,24.3091,24.3405,24.3091,24.317,171400.0
2015-02-24 12:00:00,31.0,31.06,30.99,30.99,131600.0,24.317,24.364,24.3091,24.3091,131600.0
2015-02-24 12:30:00,30.99,31.05,30.93,31.04,120200.0,24.3091,24.3562,24.2621,24.3483,120200.0
2015-02-24 13:00:00,31.04,31.05,31.0,31.02,132400.0,24.3483,24.3562,24.317,24.3327,132400.0
2015-02-24 13:30:00,31.02,31.05,31.0,31.0,277800.0,24.3327,24.3562,24.317,24.317,277800.0
2015-02-24 14:00:00,31.0,31.05,30.99,31.03,193800.0,24.317,24.3562,24.3091,24.3405,193800.0
2015-02-24 14:30:00,31.03,31.05,30.98,31.05,176000.0,24.3405,24.3562,24.3013,24.3562,176000.0
2015-02-24 15:00:00,31.05,31.08,31.02,31.08,406400.0,24.3562,24.3797,24.3327,24.3797,406400.0
2015-02-24 15:30:00,31.08,31.08,30.99,31.03,654600.0,24.3797,24.3797,24.3091,24.3405,654600.0
2015-02-25 09:30:00,31.03,31.1,30.98,31.02,225800.0,24.3405,24.3954,24.3013,24.3327,225800.0
2015-02-25 10:00:00,31.02,31.05,31.0,31.0,240000.0,24.3327,24.3562,24.317,24.317,240000.0
2015-02-25 10:30:00,31.01,31.02,30.99,30.99,199200.0,24.3248,24.3327,24.3091,24.3091,199200.0
2015-02-25 11:00:00,30.99,31.02,30.96,31.0,146200.0,24.3091,24.3327,24.2856,24.317,146200.0
2015-02-25 11:30:00,31.0,31.02,30.97,31.0,163600.0,24.317,24.3327,24.2934,24.317,163600.0
2015-02-25 12:00:00,31.0,31.0,30.96,30.96,98200.0,24.317,24.317,24.2856,24.2856,98200.0
2015-02-25 12:30:00,30.96,31.0,30.91,30.91,183400.0,24.2856,24.317,24.2464,24.2464,183400.0
2015-02-25 13:00:00,30.91,30.92,30.86,30.92,135800.0,24.2464,24.2542,24.2071,24.2542,135800.0
2015-02-25 13:30:00,30.92,31.0,30.92,30.95,181000.0,24.2542,24.317,24.2542,24.2777,181000.0
2015-02-25 14:00:00,30.96,30.97,30.91,30.93,188000.0,24.2856,24.2934,24.2464,24.2621,188000.0
2015-02-25 14:30:00,30.93,30.95,30.88,30.93,205200.0,24.2621,24.2777,24.2228,24.2621,205200.0
2015-02-25 15:00:00,30.93,30.95,30.89,30.91,235400.0,24.2621,24.2777,24.2307,24.2464,235400.0
2015-02-25 15:30:00,30.91,31.01,30.9,30.98,787400.0,24.2464,24.3248,24.2385,24.3013,787400.0
2015-02-26 09:30:00,30.97,31.04,30.89,30.93,305400.0,24.2934,24.3483,24.2307,24.2621,305400.0
2015-02-26 10:00:00,30.92,30.96,30.9,30.93,189200.0,24.2542,24.2856,24.2385,24.2621,189200.0
2015-02-26 10:30:00,30.93,30.97,30.92,30.96,319600.0,24.2621,24.2934,24.2542,24.2856,319600.0
2015-02-26 11:00:00,30.96,31.0,30.93,30.94,324400.0,24.2856,24.317,24.2621,24.2699,324400.0
2015-02-26 11:30:00,30.95,30.96,30.93,30.96,164800.0,24.2777,24.2856,24.2621,24.2856,164800.0
2015-02-26 12:00:00,30.96,30.96,30.93,30.96,170600.0,24.2856,24.2856,24.2621,24.2856,170600.0
2015-02-26 12:30:00,30.95,31.0,30.95,30.98,299400.0,24.2777,24.317,24.2777,24.3013,299400.0
2015-02-26 13:00:00,30.98,31.05,30.97,31.03,223200.0,24.3013,24.3562,24.2934,24.3405,223200.0
2015-02-26 13:30:00,31.03,31.05,31.0,31.05,99400.0,24.3405,24.3562,24.317,24.3562,99400.0
2015-02-26 14:00:00,31.05,31.07,31.0,31.0,168000.0,24.3562,24.3719,24.317,24.317,168000.0
2015-02-26 14:30:00,31.0,31.0,30.95,30.95,209600.0,24.317,24.317,24.2777,24.2777,209600.0
2015-02-26 15:00:00,30.95,31.05,30.93,31.04,262200.0,24.2777,24.3562,24.2621,24.3483,262200.0
2015-02-26 15:30:00,31.04,31.11,31.03,31.09,424000.0,24.3483,24.4033,24.3405,24.3876,424000.0
2015-02-27 09:30:00,31.08,31.18,30.98,31.08,231400.0,24.3797,24.4582,24.3013,24.3797,231400.0
2015-02-27 10:00:00,31.07,31.11,31.01,31.11,247200.0,24.3719,24.4033,24.3248,24.4033,247200.0
2015-02-27 10:30:00,31.11,31.14,31.05,31.11,193600.0,24.4033,24.4268,24.3562,24.4033,193600.0
2015-02-27 11:00:00,31.11,31.17,31.09,31.13,129800.0,24.4033,24.4503,24.3876,24.4189,129800.0
2015-02-27 11:30:00,31.14,31.23,31.13,31.22,110800.0,24.4268,24.4974,24.4189,24.4895,110800.0
2015-02-27 12:00:00,31.21,31.23,31.18,31.23,220200.0,24.4817,24.4974,24.4582,24.4974,220200.0
2015-02-27 12:30:00,31.23,31.24,31.18,31.22,143000.0,24.4974,24.5052,24.4582,24.4895,143000.0
2015-02-27 13:00:00,31.22,31.24,31.2,31.24,174400.0,24.4895,24.5052,24.4739,24.5052,174400.0
2015-02-27 13:30:00,31.24,31.28,31.23,31.28,203600.0,24.5052,24.5366,24.4974,24.5366,203600.0
2015-02-27 14:00:00,31.28,31.37,31.28,31.36,274000.0,24.5366,24.6072,24.5366,24.5994,274000.0
2015-02-27 14:30:00,31.36,31.36,31.25,31.27,381000.0,24.5994,24.5994,24.5131,24.5288,381000.0
2015-02-27 15:00:00,31.27,31.29,31.2,31.22,373000.0,24.5288,24.5444,24.4739,24.4895,373000.0
2015-02-27 15:30:00,31.22,31.22,31.11,31.13,796000.0,24.4895,24.4895,24.4033,24.4189,796000.0
2015-03-02 09:30:00,31.1,31.18,31.01,31.16,206200.0,24.3954,24.4582,24.3248,24.4425,206200.0
2015-03-02 10:00:00,31.16,31.34,31.13,31.33,205000.0,24.4425,24.5837,24.4189,24.5758,205000.0
2015-03-02 10:30:00,31.33,31.34,31.29,31.31,216200.0,24.5758,24.5837,24.5444,24.5601,216200.0
2015-03-02 11:00:00,31.31,31.32,31.25,31.27,152400.0,24.5601,24.568,24.5131,24.5288,152400.0
2015-03-02 11:30:00,31.27,31.31,31.27,31.28,102400.0,24.5288,24.5601,24.5288,24.5366,102400.0
2015-03-02 12:00:00,31.28,31.29,31.14,31.14,96600.0,24.5366,24.5444,24.4268,24.4268,96600.0
2015-03-02 12:30:00,31.15,31.21,31.14,31.19,68200.0,24.4346,24.4817,24.4268,24.466,68200.0
2015-03-02 13:00:00,31.2,31.21,31.18,31.2,150200.0,24.4739,24.4817,24.4582,24.4739,150200.0
2015-03-02 13:30:00,31.21,31.28,31.2,31.23,114600.0,24.4817,24.5366,24.4739,24.4974,114600.0
2015-03-02 14:00:00,31.23,31.24,31.18,31.19,87600.0,24.4974,24.5052,24.4582,24.466,87600.0
2015-03-02 14:30:00,31.18,31.24,31.18,31.22,96600.0,24.4582,24.5052,24.4582,24.4895,96600.0
2015-03-02 15:00:00,31.22,31.27,31.21,31.27,146200.0,24.4895,24.5288,24.4817,24.5288,146200.0
2015-03-02 15:30:00,31.27,31.31,31.25,31.29,483800.0,24.5288,24.5601,24.5131,24.5444,483800.0
2015-03-03 09:30:00,31.17,31.29,31.15,31.24,353000.0,24.4503,24.5444,24.4346,24.5052,353000.0
2015-03-03 10:00:00,31.24,31.29,31.23,31.25,109800.0,24.5052,24.5444,24.4974,24.5131,109800.0
2015-03-03 10:30:00,31.25,31.35,31.23,31.31,263000.0,24.5131,24.5915,24.4974,24.5601,263000.0
2015-03-03 11:00:00,31.3,31.3,31.19,31.24,147400.0,24.5523,24.5523,24.466,24.5052,147400.0
2015-03-03 11:30:00,31.24,31.25,31.13,31.13,198400.0,24.5052,24.5131,24.4189,24.4189,198400.0
2015-03-03 12:00:00,31.12,31.13,31.08,31.1,120000.0,24.4111,24.4189,24.3797,24.3954,120000.0
2015-03-03 12:30:00,31.1,31.18,31.09,31.17,86000.0,24.3954,24.4582,24.3876,24.4503,86000.0
2015-03-03 13:00:00,31.17,31.18,31.14,31.16,94600.0,24.4503,24.4582,24.4268,24.4425,94600.0
2015-03-03 13:30:00,31.17,31.18,31.12,31.13,117200.0,24.4503,24.4582,24.4111,24.4189,117200.0
2015-03-03 14:00:00,31.13,31.22,31.13,31.22,87000.0,24.4189,24.4895,24.4189,24.4895,87000.0
2015-03-03 14:30:00,31.22,31.22,31.13,31.16,116800.0,24.4895,24.4895,24.4189,24.4425,116800.0
2015-03-03 15:00:00,31.16,31.21,31.12,31.2,199200.0,24.4425,24.4817,24.4111,24.4739,199200.0
2015-03-03 15:30:00,31.2,31.22,31.12,31.15,625400.0,24.4739,24.4895,24.4111,24.4346,625400.0
2015-03-04 09:30:00,30.93,31.02,30.9,30.99,265200.0,24.2621,24.3327,24.2385,24.3091,265200.0
2015-03-04 10:00:00,30.98,30.98,30.86,30.92,189800.0,24.3013,24.3013,24.2071,24.2542,189800.0
2015-03-04 10:30:00,30.92,31.0,30.91,30.96,157600.0,24.2542,24.317,24.2464,24.2856,157600.0
2015-03-04 11:00:00,30.96,31.01,30.95,31.0,101000.0,24.2856,24.3248,24.2777,24.317,101000.0
2015-03-04 11:30:00,31.0,31.12,31.0,31.12,193800.0,24.317,24.4111,24.317,24.4111,193800.0
2015-03-04 12:00:00,31.12,31.18,31.11,31.17,109600.0,24.4111,24.4582,24.4033,24.4503,109600.0
2015-03-04 12:30:00,31.17,31.22,31.16,31.17,118800.0,24.4503,24.4895,24.4425,24.4503,118800.0
2015-03-04 13:00:00,31.17,31.17,31.13,31.14,187400.0,24.4503,24.4503,24.4189,24.4268,187400.0
2015-03-04 13:30:00,31.15,31.16,31.07,31.07,146000.0,24.4346,24.4425,24.3719,24.3719,146000.0
2015-03-04 14:00:00,31.07,31.09,31.04,31.08,177600.0,24.3719,24.3876,24.3483,24.3797,177600.0
2015-03-04 14:30:00,31.09,31.21,31.08,31.2,264200.0,24.3876,24.4817,24.3797,24.4739,264200.0
2015-03-04 15:00:00,31.2,31.25,31.18,31.2,428600.0,24.4739,24.5131,24.4582,24.4739,428600.0
2015-03-04 15:30:00,31.19,31.22,31.18,31.18,622600.0,24.466,24.4895,24.4582,24.4582,622600.0
2015-03-05 09:30:00,31.28,31.44,31.13,31.44,364800.0,24.5366,24.6621,24.4189,24.6621,364800.0
2015-03-05 10:00:00,31.43,31.47,31.35,31.42,300200.0,24.6543,24.6856,24.5915,24.6464,300200.0
2015-03-05 10:30:00,31.42,31.43,31.36,31.39,187600.0,24.6464,24.6543,24.5994,24.6229,187600.0
2015-03-05 11:00:00,31.4,31.4,31.29,31.39,183400.0,24.6307,24.6307,24.5444,24.6229,183400.0
2015-03-05 11:30:00,31.39,31.43,31.36,31.43,129000.0,24.6229,24.6543,24.5994,24.6543,129000.0
2015-03-05 12:00:00,31.43,31.45,31.39,31.4,138600.0,24.6543,24.67,24.6229,24.6307,138600.0
2015-03-05 12:30:00,31.4,31.42,31.36,31.39,197600.0,24.6307,24.6464,24.5994,24.6229,197600.0
2015-03-05 13:00:00,31.39,31.41,31.36,31.4,89000.0,24.6229,24.6386,24.5994,24.6307,89000.0
2015-03-05 13:30:00,31.39,31.4,31.37,31.38,155400.0,24.6229,24.6307,24.6072,24.615,155400.0
2015-03-05 14:00:00,31.38,31.45,31.38,31.4,380600.0,24.615,24.67,24.615,24.6307,380600.0
2015-03-05 14:30:00,31.4,31.47,31.39,31.41,265200.0,24.6307,24.6856,24.6229,24.6386,265200.0
2015-03-05 15:00:00,31.41,31.42,31.36,31.42,234000.0,24.6386,24.6464,24.5994,24.6464,234000.0
2015-03-05 15:30:00,31.42,31.44,31.4,31.41,645000.0,24.6464,24.6621,24.6307,24.6386,645000.0
2015-03-06 09:30:00,31.4,31.68,31.34,31.56,631600.0,24.6307,24.8504,24.5837,24.7562,631600.0
2015-03-06 10:00:00,31.58,31.6,31.42,31.59,272000.0,24.7719,24.7876,24.6464,24.7798,272000.0
2015-03-06 10:30:00,31.59,31.59,31.38,31.4,220200.0,24.7798,24.7798,24.615,24.6307,220200.0
2015-03-06 11:00:00,31.4,31.4,31.25,31.32,255000.0,24.6307,24.6307,24.5131,24.568,255000.0
2015-03-06 11:30:00,31.33,31.33,31.22,31.25,235200.0,24.5758,24.5758,24.4895,24.5131,235200.0
2015-03-06 12:00:00,31.25,31.28,31.13,31.15,231800.0,24.5131,24.5366,24.4189,24.4346,231800.0
2015-03-06 12:30:00,31.15,31.24,31.13,31.18,158800.0,24.4346,24.5052,24.4189,24.4582,158800.0
2015-03-06 13:00:00,31.18,31.23,31.15,31.22,169400.0,24.4582,24.4974,24.4346,24.4895,169400.0
2015-03-06 13:30:00,31.21,31.21,31.04,31.11,790000.0,24.4817,24.4817,24.3483,24.4033,790000.0
2015-03-06 14:00:00,31.11,31.22,31.07,31.11,682200.0,24.4033,24.4895,24.3719,24.4033,682200.0
2015-03-06 14:30:00,31.11,31.13,31.08,31.1,390000.0,24.4033,24.4189,24.3797,24.3954,390000.0
2015-03-06 15:00:00,31.09,31.21,31.09,31.11,519000.0,24.3876,24.4817,24.3876,24.4033,519000.0
2015-03-06 15:30:00,31.11,31.16,31.04,31.09,984200.0,24.4033,24.4425,24.3483,24.3876,984200.0
2015-03-09 09:30:00,31.18,31.24,31.11,31.16,316800.0,24.4582,24.5052,24.4033,24.4425,316800.0
2015-03-09 10:00:00,31.16,31.18,31.11,31.16,140200.0,24.4425,24.4582,24.4033,24.4425,140200.0
2015-03-09 10:30:00,31.16,31.18,31.12,31.15,232600.0,24.4425,24.4582,24.4111,24.4346,232600.0
2015-03-09 11:00:00,31.15,31.17,31.11,31.15,306000.0,24.4346,24.4503,24.4033,24.4346,306000.0
2015-03-09 11:30:00,31.16,31.16,31.14,31.14,155400.0,24.4425,24.4425,24.4268,24.4268,155400.0
2015-03-09 12:00:00,31.15,31.16,31.12,31.14,130000.0,24.4346,24.4425,24.4111,24.4268,130000.0
2015-03-09 12:30:00,31.14,31.16,31.13,31.14,250000.0,24.4268,24.4425,24.4189,24.4268,250000.0
2015-03-09 13:00:00,31.14,31.16,31.11,31.15,225200.0,24.4268,24.4425,24.4033,24.4346,225200.0
2015-03-09 13:30:00,31.15,31.22,31.15,31.18,354200.0,24.4346,24.4895,24.4346,24.4582,354200.0
2015-03-09 14:00:00,31.18,31.21,31.17,31.19,156600.0,24.4582,24.4817,24.4503,24.466,156600.0
2015-03-09 14:30:00,31.19,31.21,31.17,31.2,172600.0,24.466,24.4817,24.4503,24.4739,172600.0
2015-03-09 15:00:00,31.2,31.24,31.16,31.2,627400.0,24.4739,24.5052,24.4425,24.4739,627400.0
2015-03-09 15:30:00,31.21,31.24,31.14,31.15,638600.0,24.4817,24.5052,24.4268,24.4346,638600.0
2015-03-10 09:30:00,30.91,31.09,30.75,30.82,516000.0,24.2464,24.3876,24.1209,24.1758,516000.0
2015-03-10 10:00:00,30.82,30.85,30.75,30.79,748600.0,24.1758,24.1993,24.1209,24.1522,748600.0
2015-03-10 10:30:00,30.79,30.79,30.72,30.72,350400.0,24.1522,24.1522,24.0973,24.0973,350400.0
2015-03-10 11:00:00,30.73,30.85,30.72,30.78,347800.0,24.1052,24.1993,24.0973,24.1444,347800.0
2015-03-10 11:30:00,30.78,30.78,30.63,30.64,327400.0,24.1444,24.1444,24.0267,24.0346,327400.0
2015-03-10 12:00:00,30.64,30.68,30.61,30.63,287800.0,24.0346,24.066,24.011,24.0267,287800.0
2015-03-10 12:30:00,30.62,30.73,30.61,30.72,136200.0,24.0189,24.1052,24.011,24.0973,136200.0
2015-03-10 13:00:00,30.72,30.73,30.64,30.67,137800.0,24.0973,24.1052,24.0346,24.0581,137800.0
2015-03-10 13:30:00,30.67,30.71,30.65,30.7,78800.0,24.0581,24.0895,24.0424,24.0816,78800.0
2015-03-10 14:00:00,30.69,30.72,30.61,30.63,237600.0,24.0738,24.0973,24.011,24.0267,237600.0
2015-03-10 14:30:00,30.63,30.71,30.62,30.67,164000.0,24.0267,24.0895,24.0189,24.0581,164000.0
2015-03-10 15:00:00,30.67,30.7,30.65,30.66,435600.0,24.0581,24.0816,24.0424,24.0503,435600.0
2015-03-10 15:30:00,30.66,30.67,30.53,30.54,896600.0,24.0503,24.0581,23.9483,23.9561,896600.0
2015-03-11 09:30:00,30.64,30.74,30.58,30.7,322200.0,24.0346,24.113,23.9875,24.0816,322200.0
2015-03-11 10:00:00,30.69,30.76,30.68,30.7,321000.0,24.0738,24.1287,24.066,24.0816,321000.0
2015-03-11 10:30:00,30.68,30.7,30.61,30.67,346400.0,24.066,24.0816,24.011,24.0581,346400.0
2015-03-11 11:00:00,30.67,30.79,30.67,30.79,178000.0,24.0581,24.1522,24.0581,24.1522,178000.0
2015-03-11 11:30:00,30.79,30.8,30.72,30.74,163400.0,24.1522,24.1601,24.0973,24.113,163400.0
2015-03-11 12:00:00,30.74,30.8,30.72,30.77,136600.0,24.113,24.1601,24.0973,24.1366,136600.0
2015-03-11 12:30:00,30.78,30.82,30.75,30.8,73600.0,24.1444,24.1758,24.1209,24.1601,73600.0
2015-03-11 13:00:00,30.8,30.82,30.73,30.75,188600.0,24.1601,24.1758,24.1052,24.1209,188600.0
2015-03-11 13:30:00,30.75,30.75,30.63,30.7,253400.0,24.1209,24.1209,24.0267,24.0816,253400.0
2015-03-11 14:00:00,30.7,30.75,30.68,30.7,102800.0,24.0816,24.1209,24.066,24.0816,102800.0
2015-03-11 14:30:00,30.7,30.79,30.68,30.78,232600.0,24.0816,24.1522,24.066,24.1444,232600.0
2015-03-11 15:00:00,30.78,30.78,30.7,30.71,267400.0,24.1444,24.1444,24.0816,24.0895,267400.0
2015-03-11 15:30:00,30.71,30.79,30.68,30.75,622000.0,24.0895,24.1522,24.066,24.1209,622000.0
2015-03-12 09:30:00,30.95,31.13,30.93,31.08,208200.0,24.2777,24.4189,24.2621,24.3797,208200.0
2015-03-12 10:00:00,31.07,31.1,30.99,31.0,310400.0,24.3719,24.3954,24.3091,24.317,310400.0
2015-03-12 10:30:00,31.0,31.04,30.94,31.03,51400.0,24.317,24.3483,24.2699,24.3405,51400.0
2015-03-12 11:00:00,31.02,31.1,30.99,31.1,68800.0,24.3327,24.3954,24.3091,24.3954,68800.0
2015-03-12 11:30:00,31.1,31.14,31.07,31.12,169000.0,24.3954,24.4268,24.3719,24.4111,169000.0
2015-03-12 12:00:00,31.12,31.14,31.11,31.13,141600.0,24.4111,24.4268,24.4033,24.4189,141600.0
2015-03-12 12:30:00,31.13,31.13,31.07,31.1,225800.0,24.4189,24.4189,24.3719,24.3954,225800.0
2015-03-12 13:00:00,31.1,31.18,31.09,31.15,90800.0,24.3954,24.4582,24.3876,24.4346,90800.0
2015-03-12 13:30:00,31.15,31.18,31.13,31.13,153800.0,24.4346,24.4582,24.4189,24.4189,153800.0
2015-03-12 14:00:00,31.13,31.15,31.11,31.14,139000.0,24.4189,24.4346,24.4033,24.4268,139000.0
2015-03-12 14:30:00,31.14,31.26,31.14,31.25,223800.0,24.4268,24.5209,24.4268,24.5131,223800.0
2015-03-12 15:00:00,31.25,31.33,31.25,31.33,300000.0,24.5131,24.5758,24.5131,24.5758,300000.0
2015-03-12 15:30:00,31.33,31.34,31.28,31.33,595600.0,24.5758,24.5837,24.5366,24.5758,595600.0
2015-03-13 09:30:00,31.22,31.31,31.17,31.25,183200.0,24.4895,24.5601,24.4503,24.5131,183200.0
2015-03-13 10:00:00,31.25,31.3,31.18,31.2,189200.0,24.5131,24.5523,24.4582,24.4739,189200.0
2015-03-13 10:30:00,31.2,31.2,31.0,31.0,157400.0,24.4739,24.4739,24.317,24.317,157400.0
2015-03-13 11:00:00,31.01,31.04,30.97,30.97,221200.0,24.3248,24.3483,24.2934,24.2934,221200.0
2015-03-13 11:30:00,30.97,30.98,30.81,30.92,148000.0,24.2934,24.3013,24.1679,24.2542,148000.0
2015-03-13 12:00:00,30.92,30.96,30.89,30.93,143600.0,24.2542,24.2856,24.2307,24.2621,143600.0
2015-03-13 12:30:00,30.94,31.02,30.93,31.02,109600.0,24.2699,24.3327,24.2621,24.3327,109600.0
2015-03-13 13:00:00,31.0,31.03,30.9,30.9,129600.0,24.317,24.3405,24.2385,24.2385,129600.0
2015-03-13 13:30:00,30.9,31.01,30.9,31.0,152200.0,24.2385,24.3248,24.2385,24.317,152200.0
2015-03-13 14:00:00,31.0,31.0,30.95,31.0,178800.0,24.317,24.317,24.2777,24.317,178800.0
2015-03-13 14:30:00,31.0,31.0,30.93,31.0,138400.0,24.317,24.317,24.2621,24.317,138400.0
2015-03-13 15:00:00,31.0,31.05,30.97,31.05,168600.0,24.317,24.3562,24.2934,24.3562,168600.0
2015-03-13 15:30:00,31.05,31.12,31.0,31.07,415000.0,24.3562,24.4111,24.317,24.3719,415000.0
2015-03-16 09:30:00,31.21,31.42,31.2,31.41,211400.0,24.4817,24.6464,24.4739,24.6386,211400.0
2015-03-16 10:00:00,31.41,31.46,31.37,31.37,153800.0,24.6386,24.6778,24.6072,24.6072,153800.0
2015-03-16 10:30:00,31.38,31.43,31.36,31.42,132800.0,24.615,24.6543,24.5994,24.6464,132800.0
2015-03-16 11:00:00,31.42,31.5,31.42,31.46,148200.0,24.6464,24.7092,24.6464,24.6778,148200.0
2015-03-16 11:30:00,31.47,31.5,31.44,31.5,169400.0,24.6856,24.7092,24.6621,24.7092,169400.0
2015-03-16 12:00:00,31.5,31.53,31.43,31.44,129400.0,24.7092,24.7327,24.6543,24.6621,129400.0
2015-03-16 12:30:00,31.45,31.52,31.43,31.48,125000.0,24.67,24.7249,24.6543,24.6935,125000.0
2015-03-16 13:00:00,31.49,31.5,31.43,31.49,131800.0,24.7013,24.7092,24.6543,24.7013,131800.0
2015-03-16 13:30:00,31.49,31.54,31.48,31.52,166800.0,24.7013,24.7406,24.6935,24.7249,166800.0
2015-03-16 14:00:00,31.52,31.59,31.5,31.55,194600.0,24.7249,24.7798,24.7092,24.7484,194600.0
2015-03-16 14:30:00,31.55,31.61,31.53,31.58,185800.0,24.7484,24.7955,24.7327,24.7719,185800.0
2015-03-16 15:00:00,31.58,31.6,31.5,31.5,272400.0,24.7719,24.7876,24.7092,24.7092,272400.0
2015-03-16 15:30:00,31.5,31.52,31.45,31.49,705000.0,24.7092,24.7249,24.67,24.7013,705000.0
2015-03-17 09:30:00,31.26,31.39,31.23,31.31,207200.0,24.5209,24.6229,24.4974,24.5601,207200.0
2015-03-17 10:00:00,31.31,31.42,31.29,31.41,180400.0,24.5601,24.6464,24.5444,24.6386,180400.0
2015-03-17 10:30:00,31.42,31.45,31.37,31.38,146800.0,24.6464,24.67,24.6072,24.615,146800.0
2015-03-17 11:00:00,31.38,31.38,31.29,31.34,178000.0,24.615,24.615,24.5444,24.5837,178000.0
2015-03-17 11:30:00,31.34,31.35,31.29,31.35,106800.0,24.5837,24.5915,24.5444,24.5915,106800.0
2015-03-17 12:00:00,31.35,31.38,31.31,31.36,109600.0,24.5915,24.615,24.5601,24.5994,109600.0
2015-03-17 12:30:00,31.36,31.45,31.36,31.45,114800.0,24.5994,24.67,24.5994,24.67,114800.0
2015-03-17 13:00:00,31.45,31.48,31.43,31.46,132000.0,24.67,24.6935,24.6543,24.6778,132000.0
2015-03-17 13:30:00,31.46,31.47,31.41,31.47,261400.0,24.6778,24.6856,24.6386,24.6856,261400.0
2015-03-17 14:00:00,31.47,31.49,31.38,31.39,224200.0,24.6856,24.7013,24.615,24.6229,224200.0
2015-03-17 14:30:00,31.4,31.46,31.36,31.45,179200.0,24.6307,24.6778,24.5994,24.67,179200.0
2015-03-17 15:00:00,31.45,31.5,31.45,31.47,292400.0,24.67,24.7092,24.67,24.6856,292400.0
2015-03-17 15:30:00,31.47,31.51,31.41,31.44,554200.0,24.6856,24.717,24.6386,24.6621,554200.0
2015-03-18 09:30:00,31.36,31.41,31.27,31.32,193200.0,24.5994,24.6386,24.5288,24.568,193200.0
2015-03-18 10:00:00,31.32,31.47,31.32,31.43,178000.0,24.568,24.6856,24.568,24.6543,178000.0
2015-03-18 10:30:00,31.43,31.45,31.33,31.35,266000.0,24.6543,24.67,24.5758,24.5915,266000.0
2015-03-18 11:00:00,31.34,31.35,31.24,31.24,301000.0,24.5837,24.5915,24.5052,24.5052,301000.0
2015-03-18 11:30:00,31.24,31.34,31.21,31.34,330200.0,24.5052,24.5837,24.4817,24.5837,330200.0
2015-03-18 12:00:00,31.34,31.45,31.3,31.42,337200.0,24.5837,24.67,24.5523,24.6464,337200.0
2015-03-18 12:30:00,31.41,31.5,31.41,31.48,251200.0,24.6386,24.7092,24.6386,24.6935,251200.0
2015-03-18 13:00:00,31.48,31.52,31.43,31.46,228000.0,24.6935,24.7249,24.6543,24.6778,228000.0
2015-03-18 13:30:00,31.46,31.56,31.44,31.55,316400.0,24.6778,24.7562,24.6621,24.7484,316400.0
2015-03-18 14:00:00,31.56,31.85,31.5,31.77,492600.0,24.7562,24.9837,24.7092,24.921,492600.0
2015-03-18 14:30:00,31.77,31.9,31.75,31.83,452600.0,24.921,25.0229,24.9053,24.968,452600.0
2015-03-18 15:00:00,31.83,31.96,31.82,31.83,577600.0,24.968,25.07,24.9602,24.968,577600.0
2015-03-18 15:30:00,31.83,31.84,31.78,31.82,769200.0,24.968,24.9759,24.9288,24.9602,769200.0
2015-03-19 09:30:00,31.71,31.75,31.45,31.52,242400.0,24.8739,24.9053,24.67,24.7249,242400.0
2015-03-19 10:00:00,31.5,31.52,31.42,31.42,176600.0,24.7092,24.7249,24.6464,24.6464,176600.0
2015-03-19 10:30:00,31.42,31.44,31.38,31.43,156400.0,24.6464,24.6621,24.615,24.6543,156400.0
2015-03-19 11:00:00,31.43,31.44,31.39,31.39,127600.0,24.6543,24.6621,24.6229,24.6229,127600.0
2015-03-19 11:30:00,31.39,31.4,31.27,31.29,216800.0,24.6229,24.6307,24.5288,24.5444,216800.0
2015-03-19 12:00:00,31.29,31.36,31.27,31.36,111000.0,24.5444,24.5994,24.5288,24.5994,111000.0
2015-03-19 12:30:00,31.35,31.37,31.29,31.35,101600.0,24.5915,24.6072,24.5444,24.5915,101600.0
2015-03-19 13:00:00,31.35,31.47,31.32,31.46,122200.0,24.5915,24.6856,24.568,24.6778,122200.0
2015-03-19 13:30:00,31.46,31.48,31.42,31.42,185600.0,24.6778,24.6935,24.6464,24.6464,185600.0
2015-03-19 14:00:00,31.42,31.49,31.41,31.47,159000.0,24.6464,24.7013,24.6386,24.6856,159000.0
2015-03-19 14:30:00,31.47,31.56,31.45,31.56,205200.0,24.6856,24.7562,24.67,24.7562,205200.0
2015-03-19 15:00:00,31.56,31.61,31.51,31.55,198400.0,24.7562,24.7955,24.717,24.7484,198400.0
2015-03-19 15:30:00,31.54,31.61,31.52,31.54,520800.0,24.7406,24.7955,24.7249,24.7406,520800.0
2015-03-20 09:30:00,31.66,31.82,31.55,31.8,1021000.0,24.8347,24.9602,24.7484,24.9445,1021000.0
2015-03-20 10:00:00,31.79,31.86,31.77,31.86,242200.0,24.9367,24.9916,24.921,24.9916,242200.0
2015-03-20 10:30:00,31.86,32.02,31.84,32.01,450200.0,24.9916,25.1171,24.9759,25.1092,450200.0
2015-03-20 11:00:00,32.01,32.04,31.96,32.03,243800.0,25.1092,25.1328,25.07,25.1249,243800.0
2015-03-20 11:30:00,32.03,32.03,31.93,31.94,228400.0,25.1249,25.1249,25.0465,25.0543,228400.0
2015-03-20 12:00:00,31.93,31.96,31.91,31.91,205200.0,25.0465,25.07,25.0308,25.0308,205200.0
2015-03-20 12:30:00,31.92,31.99,31.91,31.99,154800.0,25.0386,25.0935,25.0308,25.0935,154800.0
2015-03-20 13:00:00,31.99,32.04,31.97,32.02,164600.0,25.0935,25.1328,25.0779,25.1171,164600.0
2015-03-20 13:30:00,32.02,32.02,31.96,31.97,113400.0,25.1171,25.1171,25.07,25.0779,113400.0
2015-03-20 14:00:00,31.97,32.04,31.95,31.99,154600.0,25.0779,25.1328,25.0622,25.0935,154600.0
2015-03-20 14:30:00,31.98,32.01,31.96,32.0,168800.0,25.0857,25.1092,25.07,25.1014,168800.0
2015-03-20 15:00:00,32.0,32.03,31.89,31.95,310200.0,25.1014,25.1249,25.0151,25.0622,310200.0
2015-03-20 15:30:00,31.94,32.0,31.92,31.93,994800.0,25.0543,25.1014,25.0386,25.0465,994800.0
2015-03-23 09:30:00,31.98,32.31,31.95,32.26,460000.0,25.0857,25.3446,25.0622,25.3053,460000.0
2015-03-23 10:00:00,32.27,32.29,32.18,32.21,385200.0,25.3132,25.3289,25.2426,25.2661,385200.0
2015-03-23 10:30:00,32.2,32.21,32.04,32.16,215400.0,25.2583,25.2661,25.1328,25.2269,215400.0
2015-03-23 11:00:00,32.16,32.21,32.14,32.18,261400.0,25.2269,25.2661,25.2112,25.2426,261400.0
2015-03-23 11:30:00,32.18,32.22,32.15,32.17,189800.0,25.2426,25.274,25.219,25.2347,189800.0
2015-03-23 12:00:00,32.17,32.17,32.06,32.08,185600.0,25.2347,25.2347,25.1485,25.1641,185600.0
2015-03-23 12:30:00,32.07,32.13,32.07,32.11,110000.0,25.1563,25.2034,25.1563,25.1877,110000.0
2015-03-23 13:00:00,32.11,32.11,32.06,32.06,159000.0,25.1877,25.1877,25.1485,25.1485,159000.0
2015-03-23 13:30:00,32.06,32.11,32.04,32.08,201600.0,25.1485,25.1877,25.1328,25.1641,201600.0
2015-03-23 14:00:00,32.07,32.11,32.05,32.09,240800.0,25.1563,25.1877,25.1406,25.172,240800.0
2015-03-23 14:30:00,32.09,32.1,32.05,32.06,198400.0,25.172,25.1798,25.1406,25.1485,198400.0
2015-03-23 15:00:00,32.06,32.11,32.04,32.04,322600.0,25.1485,25.1877,25.1328,25.1328,322600.0
2015-03-23 15:30:00,32.04,32.06,31.93,31.93,829400.0,25.1328,25.1485,25.0465,25.0465,829400.0
2015-03-24 09:30:00,31.91,31.94,31.84,31.84,212000.0,25.0308,25.0543,24.9759,24.9759,212000.0
2015-03-24 10:00:00,31.84,31.91,31.78,31.81,114000.0,24.9759,25.0308,24.9288,24.9523,114000.0
2015-03-24 10:30:00,31.81,31.88,31.79,31.86,107800.0,24.9523,25.0073,24.9367,24.9916,107800.0
2015-03-24 11:00:00,31.86,31.98,31.84,31.97,136600.0,24.9916,25.0857,24.9759,25.0779,136600.0
2015-03-24 11:30:00,31.97,32.06,31.96,31.99,161400.0,25.0779,25.1485,25.07,25.0935,161400.0
2015-03-24 12:00:00,31.99,32.02,31.96,32.0,102000.0,25.0935,25.1171,25.07,25.1014,102000.0
2015-03-24 12:30:00,32.0,32.01,31.86,31.89,124600.0,25.1014,25.1092,24.9916,25.0151,124600.0
2015-03-24 13:00:00,31.89,31.93,31.86,31.89,121200.0,25.0151,25.0465,24.9916,25.0151,121200.0
2015-03-24 13:30:00,31.89,31.92,31.88,31.89,91400.0,25.0151,25.0386,25.0073,25.0151,91400.0
2015-03-24 14:00:00,31.89,31.9,31.83,31.88,132400.0,25.0151,25.0229,24.968,25.0073,132400.0
2015-03-24 14:30:00,31.87,31.89,31.81,31.86,156000.0,24.9994,25.0151,24.9523,24.9916,156000.0
2015-03-24 15:00:00,31.86,31.93,31.83,31.84,251000.0,24.9916,25.0465,24.968,24.9759,251000.0
2015-03-24 15:30:00,31.84,31.88,31.78,31.8,698400.0,24.9759,25.0073,24.9288,24.9445,698400.0
2015-03-25 09:30:00,31.77,31.88,31.62,31.71,265600.0,24.921,25.0073,24.8033,24.8739,265600.0
2015-03-25 10:00:00,31.7,31.76,31.68,31.72,127800.0,24.8661,24.9131,24.8504,24.8817,127800.0
2015-03-25 10:30:00,31.71,31.72,31.62,31.71,172000.0,24.8739,24.8817,24.8033,24.8739,172000.0
2015-03-25 11:00:00,31.71,31.76,31.7,31.74,273400.0,24.8739,24.9131,24.8661,24.8974,273400.0
2015-03-25 11:30:00,31.74,31.75,31.59,31.63,147200.0,24.8974,24.9053,24.7798,24.8112,147200.0
2015-03-25 12:00:00,31.62,31.69,31.61,31.66,268200.0,24.8033,24.8582,24.7955,24.8347,268200.0
2015-03-25 12:30:00,31.66,31.68,31.65,31.68,173800.0,24.8347,24.8504,24.8268,24.8504,173800.0
2015-03-25 13:00:00,31.68,31.72,31.64,31.72,153000.0,24.8504,24.8817,24.819,24.8817,153000.0
2015-03-25 13:30:00,31.72,31.76,31.68,31.75,158000.0,24.8817,24.9131,24.8504,24.9053,158000.0
2015-03-25 14:00:00,31.75,31.77,31.73,31.75,264400.0,24.9053,24.921,24.8896,24.9053,264400.0
2015-03-25 14:30:00,31.75,31.77,31.71,31.73,185200.0,24.9053,24.921,24.8739,24.8896,185200.0
2015-03-25 15:00:00,31.73,31.74,31.67,31.68,379600.0,24.8896,24.8974,24.8425,24.8504,379600.0
2015-03-25 15:30:00,31.68,31.73,31.63,31.7,1136000.0,24.8504,24.8896,24.8112,24.8661,1136000.0
2015-03-26 09:30:00,31.63,31.66,31.5,31.6,387200.0,24.8112,24.8347,24.7092,24.7876,387200.0
2015-03-26 10:00:00,31.61,31.61,31.47,31.55,341000.0,24.7955,24.7955,24.6856,24.7484,341000.0
2015-03-26 10:30:00,31.55,31.63,31.54,31.63,284200.0,24.7484,24.8112,24.7406,24.8112,284200.0
2015-03-26 11:00:00,31.63,31.65,31.58,31.64,157800.0,24.8112,24.8268,24.7719,24.819,157800.0
2015-03-26 11:30:00,31.65,31.81,31.64,31.8,134600.0,24.8268,24.9523,24.819,24.9445,134600.0
2015-03-26 12:00:00,31.8,31.81,31.72,31.73,104000.0,24.9445,24.9523,24.8817,24.8896,104000.0
2015-03-26 12:30:00,31.73,31.81,31.73,31.78,170800.0,24.8896,24.9523,24.8896,24.9288,170800.0
2015-03-26 13:00:00,31.78,31.79,31.7,31.78,153000.0,24.9288,24.9367,24.8661,24.9288,153000.0
2015-03-26 13:30:00,31.78,31.86,31.75,31.85,129400.0,24.9288,24.9916,24.9053,24.9837,129400.0
2015-03-26 14:00:00,31.85,31.85,31.75,31.75,150600.0,24.9837,24.9837,24.9053,24.9053,150600.0
2015-03-26 14:30:00,31.75,31.81,31.74,31.75,216600.0,24.9053,24.9523,24.8974,24.9053,216600.0
2015-03-26 15:00:00,31.74,31.78,31.72,31.75,356000.0,24.8974,24.9288,24.8817,24.9053,356000.0
2015-03-26 15:30:00,31.75,31.81,31.71,31.75,926800.0,24.9053,24.9523,24.8739,24.9053,926800.0
2015-03-27 09:30:00,31.75,31.77,31.52,31.77,283400.0,24.9053,24.921,24.7249,24.921,283400.0
2015-03-27 10:00:00,31.75,31.75,31.61,31.64,131600.0,24.9053,24.9053,24.7955,24.819,131600.0
2015-03-27 10:30:00,31.64,31.71,31.6,31.7,155200.0,24.819,24.8739,24.7876,24.8661,155200.0
2015-03-27 11:00:00,31.7,31.73,31.67,31.68,141800.0,24.8661,24.8896,24.8425,24.8504,141800.0
2015-03-27 11:30:00,31.68,31.72,31.64,31.68,127000.0,24.8504,24.8817,24.819,24.8504,127000.0
2015-03-27 12:00:00,31.69,31.71,31.61,31.64,160400.0,24.8582,24.8739,24.7955,24.819,160400.0
2015-03-27 12:30:00,31.64,31.67,31.63,31.66,98200.0,24.819,24.8425,24.8112,24.8347,98200.0
2015-03-27 13:00:00,31.66,31.68,31.61,31.65,147000.0,24.8347,24.8504,24.7955,24.8268,147000.0
2015-03-27 13:30:00,31.65,31.68,31.63,31.68,151400.0,24.8268,24.8504,24.8112,24.8504,151400.0
2015-03-27 14:00:00,31.68,31.74,31.68,31.73,211000.0,24.8504,24.8974,24.8504,24.8896,211000.0
2015-03-27 14:30:00,31.73,31.73,31.66,31.73,164800.0,24.8896,24.8896,24.8347,24.8896,164800.0
2015-03-27 15:00:00,31.74,31.76,31.71,31.73,219400.0,24.8974,24.9131,24.8739,24.8896,219400.0
2015-03-27 15:30:00,31.73,31.81,31.73,31.77,638400.0,24.8896,24.9523,24.8896,24.921,638400.0
2015-03-30 09:30:00,31.86,32.09,31.82,32.05,221400.0,24.9916,25.172,24.9602,25.1406,221400.0
2015-03-30 10:00:00,32.04,32.09,31.99,32.01,117000.0,25.1328,25.172,25.0935,25.1092,117000.0
2015-03-30 10:30:00,32.01,32.08,31.98,32.06,237200.0,25.1092,25.1641,25.0857,25.1485,237200.0
2015-03-30 11:00:00,32.06,32.12,32.06,32.11,190800.0,25.1485,25.1955,25.1485,25.1877,190800.0
2015-03-30 11:30:00,32.1,32.11,32.07,32.07,75200.0,25.1798,25.1877,25.1563,25.1563,75200.0
2015-03-30 12:00:00,32.07,32.13,32.07,32.12,125400.0,25.1563,25.2034,25.1563,25.1955,125400.0
2015-03-30 12:30:00,32.11,32.18,32.11,32.17,102000.0,25.1877,25.2426,25.1877,25.2347,102000.0
2015-03-30 13:00:00,32.18,32.18,32.13,32.15,334800.0,25.2426,25.2426,25.2034,25.219,334800.0
2015-03-30 13:30:00,32.15,32.16,32.04,32.05,190600.0,25.219,25.2269,25.1328,25.1406,190600.0
2015-03-30 14:00:00,32.05,32.14,32.05,32.13,126600.0,25.1406,25.2112,25.1406,25.2034,126600.0
2015-03-30 14:30:00,32.13,32.16,32.13,32.16,139800.0,25.2034,25.2269,25.2034,25.2269,139800.0
2015-03-30 15:00:00,32.16,32.17,32.09,32.12,298800.0,25.2269,25.2347,25.172,25.1955,298800.0
2015-03-30 15:30:00,32.12,32.13,32.07,32.09,583400.0,25.1955,25.2034,25.1563,25.172,583400.0
2015-03-31 09:30:00,31.9,31.9,31.78,31.89,179000.0,25.0229,25.0229,24.9288,25.0151,179000.0
2015-03-31 10:00:00,31.88,31.94,31.86,31.92,112800.0,25.0073,25.0543,24.9916,25.0386,112800.0
2015-03-31 10:30:00,31.93,31.98,31.9,31.91,86400.0,25.0465,25.0857,25.0229,25.0308,86400.0
2015-03-31 11:00:00,31.91,32.01,31.91,31.96,96000.0,25.0308,25.1092,25.0308,25.07,96000.0
2015-03-31 11:30:00,31.96,31.98,31.91,31.96,83600.0,25.07,25.0857,25.0308,25.07,83600.0
2015-03-31 12:00:00,31.95,31.99,31.92,31.98,75800.0,25.0622,25.0935,25.0386,25.0857,75800.0
2015-03-31 12:30:00,31.99,32.02,31.96,31.99,102800.0,25.0935,25.1171,25.07,25.0935,102800.0
2015-03-31 13:00:00,31.99,32.06,31.98,32.05,102200.0,25.0935,25.1485,25.0857,25.1406,102200.0
2015-03-31 13:30:00,32.05,32.1,32.03,32.05,149600.0,25.1406,25.1798,25.1249,25.1406,149600.0
2015-03-31 14:00:00,32.06,32.08,32.04,32.07,144000.0,25.1485,25.1641,25.1328,25.1563,144000.0
2015-03-31 14:30:00,32.07,32.09,32.04,32.08,168000.0,25.1563,25.172,25.1328,25.1641,168000.0
2015-03-31 15:00:00,32.08,32.08,31.91,31.92,255000.0,25.1641,25.1641,25.0308,25.0386,255000.0
2015-03-31 15:30:00,31.92,32.06,31.9,32.0,883800.0,25.0386,25.1485,25.0229,25.1014,883800.0
2015-04-01 09:30:00,31.93,31.97,31.66,31.71,219200.0,25.0465,25.0779,24.8347,24.8739,219200.0
2015-04-01 10:00:00,31.7,31.82,31.68,31.79,141000.0,24.8661,24.9602,24.8504,24.9367,141000.0
2015-04-01 10:30:00,31.8,31.96,31.76,31.92,108200.0,24.9445,25.07,24.9131,25.0386,108200.0
2015-04-01 11:00:00,31.92,31.97,31.86,31.87,97200.0,25.0386,25.0779,24.9916,24.9994,97200.0
2015-04-01 11:30:00,31.86,31.88,31.82,31.84,82000.0,24.9916,25.0073,24.9602,24.9759,82000.0
2015-04-01 12:00:00,31.84,31.84,31.74,31.8,100200.0,24.9759,24.9759,24.8974,24.9445,100200.0
2015-04-01 12:30:00,31.79,31.87,31.78,31.85,66400.0,24.9367,24.9994,24.9288,24.9837,66400.0
2015-04-01 13:00:00,31.85,31.87,31.82,31.85,96600.0,24.9837,24.9994,24.9602,24.9837,96600.0
2015-04-01 13:30:00,31.86,31.97,31.85,31.94,111400.0,24.9916,25.0779,24.9837,25.0543,111400.0
2015-04-01 14:00:00,31.95,31.97,31.86,31.88,109000.0,25.0622,25.0779,24.9916,25.0073,109000.0
2015-04-01 14:30:00,31.87,31.87,31.8,31.81,281600.0,24.9994,24.9994,24.9445,24.9523,281600.0
2015-04-01 15:00:00,31.81,31.81,31.76,31.81,330800.0,24.9523,24.9523,24.9131,24.9523,330800.0
2015-04-01 15:30:00,31.8,31.85,31.76,31.79,874800.0,24.9445,24.9837,24.9131,24.9367,874800.0
2015-04-02 09:30:00,31.75,31.94,31.66,31.9,222000.0,24.9053,25.0543,24.8347,25.0229,222000.0
2015-04-02 10:00:00,31.92,31.95,31.88,31.89,121200.0,25.0386,25.0622,25.0073,25.0151,121200.0
2015-04-02 10:30:00,31.88,31.9,31.79,31.83,114800.0,25.0073,25.0229,24.9367,24.968,114800.0
2015-04-02 11:00:00,31.84,31.88,31.82,31.86,98800.0,24.9759,25.0073,24.9602,24.9916,98800.0
2015-04-02 11:30:00,31.86,31.88,31.8,31.8,89000.0,24.9916,25.0073,24.9445,24.9445,89000.0
2015-04-02 12:00:00,31.8,31.88,31.77,31.86,54400.0,24.9445,25.0073,24.921,24.9916,54400.0
2015-04-02 12:30:00,31.86,31.91,31.86,31.89,32400.0,24.9916,25.0308,24.9916,25.0151,32400.0
2015-04-02 13:00:00,31.89,31.95,31.88,31.93,39800.0,25.0151,25.0622,25.0073,25.0465,39800.0
2015-04-02 13:30:00,31.93,31.94,31.9,31.9,62800.0,25.0465,25.0543,25.0229,25.0229,62800.0
2015-04-02 14:00:00,31.9,31.9,31.84,31.84,254800.0,25.0229,25.0229,24.9759,24.9759,254800.0
2015-04-02 14:30:00,31.84,31.84,31.77,31.79,237200.0,24.9759,24.9759,24.921,24.9367,237200.0
2015-04-02 15:00:00,31.79,31.82,31.74,31.8,301400.0,24.9367,24.9602,24.8974,24.9445,301400.0
2015-04-02 15:30:00,31.8,31.82,31.75,31.79,870800.0,24.9445,24.9602,24.9053,24.9367,870800.0
2015-04-06 09:30:00,31.55,31.86,31.55,31.85,314800.0,24.7484,24.9916,24.7484,24.9837,314800.0
2015-04-06 10:00:00,31.85,32.04,31.85,32.04,215200.0,24.9837,25.1328,24.9837,25.1328,215200.0
2015-04-06 10:30:00,32.03,32.12,32.03,32.07,139800.0,25.1249,25.1955,25.1249,25.1563,139800.0
2015-04-06 11:00:00,32.08,32.13,32.07,32.13,123800.0,25.1641,25.2034,25.1563,25.2034,123800.0
2015-04-06 11:30:00,32.13,32.2,32.13,32.15,118800.0,25.2034,25.2583,25.2034,25.219,118800.0
2015-04-06 12:00:00,32.15,32.21,32.15,32.2,141800.0,25.219,25.2661,25.219,25.2583,141800.0
2015-04-06 12:30:00,32.19,32.21,32.13,32.15,115000.0,25.2504,25.2661,25.2034,25.219,115000.0
2015-04-06 13:00:00,32.16,32.17,32.1,32.12,114200.0,25.2269,25.2347,25.1798,25.1955,114200.0
2015-04-06 13:30:00,32.13,32.13,32.08,32.09,91000.0,25.2034,25.2034,25.1641,25.172,91000.0
2015-04-06 14:00:00,32.1,32.15,32.07,32.14,130400.0,25.1798,25.219,25.1563,25.2112,130400.0
2015-04-06 14:30:00,32.15,32.16,32.09,32.1,202200.0,25.219,25.2269,25.172,25.1798,202200.0
2015-04-06 15:00:00,32.1,32.12,32.02,32.02,283200.0,25.1798,25.1955,25.1171,25.1171,283200.0
2015-04-06 15:30:00,32.02,32.05,31.97,32.0,602200.0,25.1171,25.1406,25.0779,25.1014,602200.0
2015-04-07 09:30:00,32.09,32.16,31.94,31.94,211800.0,25.172,25.2269,25.0543,25.0543,211800.0
2015-04-07 10:00:00,31.94,31.98,31.88,31.96,75400.0,25.0543,25.0857,25.0073,25.07,75400.0
2015-04-07 10:30:00,31.96,32.04,31.96,31.97,96800.0,25.07,25.1328,25.07,25.0779,96800.0
2015-04-07 11:00:00,31.98,32.02,31.96,32.02,100000.0,25.0857,25.1171,25.07,25.1171,100000.0
2015-04-07 11:30:00,32.02,32.09,32.02,32.09,100800.0,25.1171,25.172,25.1171,25.172,100800.0
2015-04-07 12:00:00,32.1,32.13,32.08,32.12,128600.0,25.1798,25.2034,25.1641,25.1955,128600.0
2015-04-07 12:30:00,32.12,32.12,32.05,32.09,112000.0,25.1955,25.1955,25.1406,25.172,112000.0
2015-04-07 13:00:00,32.09,32.12,32.08,32.1,117000.0,25.172,25.1955,25.1641,25.1798,117000.0
2015-04-07 13:30:00,32.11,32.13,32.04,32.05,142000.0,25.1877,25.2034,25.1328,25.1406,142000.0
2015-04-07 14:00:00,32.05,32.1,32.04,32.08,81000.0,25.1406,25.1798,25.1328,25.1641,81000.0
2015-04-07 14:30:00,32.08,32.09,32.04,32.06,116000.0,25.1641,25.172,25.1328,25.1485,116000.0
2015-04-07 15:00:00,32.06,32.06,32.0,32.0,170400.0,25.1485,25.1485,25.1014,25.1014,170400.0
2015-04-07 15:30:00,32.0,32.0,31.9,31.9,442400.0,25.1014,25.1014,25.0229,25.0229,442400.0
2015-04-08 09:30:00,31.97,32.19,31.82,32.09,206400.0,25.0779,25.2504,24.9602,25.172,206400.0
2015-04-08 10:00:00,32.1,32.1,32.0,32.0,128400.0,25.1798,25.1798,25.1014,25.1014,128400.0
2015-04-08 10:30:00,32.0,32.01,31.86,31.96,131600.0,25.1014,25.1092,24.9916,25.07,131600.0
2015-04-08 11:00:00,31.96,32.04,31.92,32.01,112800.0,25.07,25.1328,25.0386,25.1092,112800.0
2015-04-08 11:30:00,32.01,32.09,31.99,32.08,173200.0,25.1092,25.172,25.0935,25.1641,173200.0
2015-04-08 12:00:00,32.09,32.1,32.06,32.08,84800.0,25.172,25.1798,25.1485,25.1641,84800.0
2015-04-08 12:30:00,32.07,32.12,32.06,32.12,97800.0,25.1563,25.1955,25.1485,25.1955,97800.0
2015-04-08 13:00:00,32.12,32.12,32.06,32.1,86800.0,25.1955,25.1955,25.1485,25.1798,86800.0
2015-04-08 13:30:00,32.1,32.1,32.05,32.1,62200.0,25.1798,25.1798,25.1406,25.1798,62200.0
2015-04-08 14:00:00,32.1,32.16,31.98,32.13,173600.0,25.1798,25.2269,25.0857,25.2034,173600.0
2015-04-08 14:30:00,32.13,32.13,32.05,32.08,95000.0,25.2034,25.2034,25.1406,25.1641,95000.0
2015-04-08 15:00:00,32.09,32.12,32.05,32.09,158800.0,25.172,25.1955,25.1406,25.172,158800.0
2015-04-08 15:30:00,32.09,32.16,32.08,32.13,567600.0,25.172,25.2269,25.1641,25.2034,567600.0
2015-04-09 09:30:00,32.11,32.18,32.0,32.12,229800.0,25.1877,25.2426,25.1014,25.1955,229800.0
2015-04-09 10:00:00,32.14,32.24,32.13,32.19,118400.0,25.2112,25.2896,25.2034,25.2504,118400.0
2015-04-09 10:30:00,32.18,32.21,32.1,32.17,162600.0,25.2426,25.2661,25.1798,25.2347,162600.0
2015-04-09 11:00:00,32.17,32.18,32.08,32.12,126200.0,25.2347,25.2426,25.1641,25.1955,126200.0
2015-04-09 11:30:00,32.12,32.25,32.12,32.24,162400.0,25.1955,25.2975,25.1955,25.2896,162400.0
2015-04-09 12:00:00,32.24,32.31,32.24,32.27,133600.0,25.2896,25.3446,25.2896,25.3132,133600.0
2015-04-09 12:30:00,32.27,32.3,32.24,32.27,64200.0,25.3132,25.3367,25.2896,25.3132,64200.0
2015-04-09 13:00:00,32.28,32.37,32.26,32.34,83800.0,25.321,25.3916,25.3053,25.3681,83800.0
2015-04-09 13:30:00,32.33,32.34,32.26,32.29,181000.0,25.3602,25.3681,25.3053,25.3289,181000.0
2015-04-09 14:00:00,32.28,32.29,32.23,32.23,155600.0,25.321,25.3289,25.2818,25.2818,155600.0
2015-04-09 14:30:00,32.23,32.3,32.22,32.29,98000.0,25.2818,25.3367,25.274,25.3289,98000.0
2015-04-09 15:00:00,32.29,32.37,32.27,32.37,342400.0,25.3289,25.3916,25.3132,25.3916,342400.0
2015-04-09 15:30:00,32.37,32.37,32.23,32.27,525800.0,25.3916,25.3916,25.2818,25.3132,525800.0
2015-04-10 09:30:00,32.27,32.32,32.14,32.29,167000.0,25.3132,25.3524,25.2112,25.3289,167000.0
2015-04-10 10:00:00,32.27,32.28,32.16,32.17,62800.0,25.3132,25.321,25.2269,25.2347,62800.0
2015-04-10 10:30:00,32.18,32.27,32.18,32.23,73200.0,25.2426,25.3132,25.2426,25.2818,73200.0
2015-04-10 11:00:00,32.23,32.3,32.18,32.29,137000.0,25.2818,25.3367,25.2426,25.3289,137000.0
2015-04-10 11:30:00,32.29,32.3,32.16,32.16,187800.0,25.3289,25.3367,25.2269,25.2269,187800.0
2015-04-10 12:00:00,32.17,32.24,32.17,32.22,95400.0,25.2347,25.2896,25.2347,25.274,95400.0
2015-04-10 12:30:00,32.22,32.26,32.2,32.26,87800.0,25.274,25.3053,25.2583,25.3053,87800.0
2015-04-10 13:00:00,32.26,32.27,32.24,32.26,106600.0,25.3053,25.3132,25.2896,25.3053,106600.0
2015-04-10 13:30:00,32.26,32.3,32.26,32.29,83200.0,25.3053,25.3367,25.3053,25.3289,83200.0
2015-04-10 14:00:00,32.29,32.3,32.2,32.23,99200.0,25.3289,25.3367,25.2583,25.2818,99200.0
2015-04-10 14:30:00,32.23,32.29,32.22,32.26,106400.0,25.2818,25.3289,25.274,25.3053,106400.0
2015-04-10 15:00:00,32.26,32.26,32.2,32.21,145600.0,25.3053,25.3053,25.2583,25.2661,145600.0
2015-04-10 15:30:00,32.21,32.26,32.21,32.26,377400.0,25.2661,25.3053,25.2661,25.3053,377400.0
2015-04-13 09:30:00,32.17,32.24,32.12,32.21,172600.0,25.2347,25.2896,25.1955,25.2661,172600.0
2015-04-13 10:00:00,32.21,32.34,32.2,32.32,92600.0,25.2661,25.3681,25.2583,25.3524,92600.0
2015-04-13 10:30:00,32.31,32.33,32.26,32.29,202600.0,25.3446,25.3602,25.3053,25.3289,202600.0
2015-04-13 11:00:00,32.29,32.34,32.29,32.34,58800.0,25.3289,25.3681,25.3289,25.3681,58800.0
2015-04-13 11:30:00,32.34,32.4,32.33,32.35,109000.0,25.3681,25.4152,25.3602,25.3759,109000.0
2015-04-13 12:00:00,32.36,32.41,32.35,32.4,278000.0,25.3838,25.423,25.3759,25.4152,278000.0
2015-04-13 12:30:00,32.4,32.46,32.4,32.45,73400.0,25.4152,25.4622,25.4152,25.4544,73400.0
2015-04-13 13:00:00,32.45,32.45,32.35,32.37,134200.0,25.4544,25.4544,25.3759,25.3916,134200.0
2015-04-13 13:30:00,32.38,32.38,32.3,32.34,173600.0,25.3995,25.3995,25.3367,25.3681,173600.0
2015-04-13 14:00:00,32.34,32.34,32.27,32.28,120800.0,25.3681,25.3681,25.3132,25.321,120800.0
2015-04-13 14:30:00,32.28,32.34,32.25,32.27,152600.0,25.321,25.3681,25.2975,25.3132,152600.0
2015-04-13 15:00:00,32.27,32.29,32.24,32.25,256400.0,25.3132,25.3289,25.2896,25.2975,256400.0
2015-04-13 15:30:00,32.24,32.27,32.19,32.19,570000.0,25.2896,25.3132,25.2504,25.2504,570000.0
2015-04-14 09:30:00,32.21,32.38,32.13,32.28,232000.0,25.2661,25.3995,25.2034,25.321,232000.0
2015-04-14 10:00:00,32.29,32.36,32.22,32.31,308400.0,25.3289,25.3838,25.274,25.3446,308400.0
2015-04-14 10:30:00,32.32,32.37,32.27,32.33,188600.0,25.3524,25.3916,25.3132,25.3602,188600.0
2015-04-14 11:00:00,32.32,32.39,32.3,32.36,60600.0,25.3524,25.4073,25.3367,25.3838,60600.0
2015-04-14 11:30:00,32.36,32.43,32.36,32.38,85600.0,25.3838,25.4387,25.3838,25.3995,85600.0
2015-04-14 12:00:00,32.38,32.4,32.35,32.4,45800.0,25.3995,25.4152,25.3759,25.4152,45800.0
2015-04-14 12:30:00,32.4,32.44,32.34,32.34,76000.0,25.4152,25.4465,25.3681,25.3681,76000.0
2015-04-14 13:00:00,32.34,32.37,32.33,32.35,67200.0,25.3681,25.3916,25.3602,25.3759,67200.0
2015-04-14 13:30:00,32.35,32.37,32.31,32.32,56800.0,25.3759,25.3916,25.3446,25.3524,56800.0
2015-04-14 14:00:00,32.32,32.32,32.27,32.32,105800.0,25.3524,25.3524,25.3132,25.3524,105800.0
2015-04-14 14:30:00,32.32,32.33,32.25,32.31,127400.0,25.3524,25.3602,25.2975,25.3446,127400.0
2015-04-14 15:00:00,32.31,32.43,32.3,32.34,242800.0,25.3446,25.4387,25.3367,25.3681,242800.0
2015-04-14 15:30:00,32.34,32.35,32.25,32.29,299400.0,25.3681,25.3759,25.2975,25.3289,299400.0
2015-04-15 09:30:00,32.32,32.49,32.27,32.44,228800.0,25.3524,25.4858,25.3132,25.4465,228800.0
2015-04-15 10:00:00,32.45,32.48,32.38,32.38,100000.0,25.4544,25.4779,25.3995,25.3995,100000.0
2015-04-15 10:30:00,32.4,32.49,32.39,32.46,143200.0,25.4152,25.4858,25.4073,25.4622,143200.0
2015-04-15 11:00:00,32.46,32.49,32.44,32.47,100400.0,25.4622,25.4858,25.4465,25.4701,100400.0
2015-04-15 11:30:00,32.48,32.48,32.39,32.44,84800.0,25.4779,25.4779,25.4073,25.4465,84800.0
2015-04-15 12:00:00,32.45,32.45,32.41,32.43,55400.0,25.4544,25.4544,25.423,25.4387,55400.0
2015-04-15 12:30:00,32.44,32.48,32.41,32.48,51200.0,25.4465,25.4779,25.423,25.4779,51200.0
2015-04-15 13:00:00,32.48,32.52,32.47,32.52,166800.0,25.4779,25.5093,25.4701,25.5093,166800.0
2015-04-15 13:30:00,32.52,32.55,32.51,32.52,162800.0,25.5093,25.5328,25.5014,25.5093,162800.0
2015-04-15 14:00:00,32.52,32.52,32.42,32.43,116800.0,25.5093,25.5093,25.4308,25.4387,116800.0
2015-04-15 14:30:00,32.43,32.5,32.41,32.47,119200.0,25.4387,25.4936,25.423,25.4701,119200.0
2015-04-15 15:00:00,32.47,32.48,32.4,32.45,190800.0,25.4701,25.4779,25.4152,25.4544,190800.0
2015-04-15 15:30:00,32.45,32.45,32.35,32.37,406600.0,25.4544,25.4544,25.3759,25.3916,406600.0
2015-04-16 09:30:00,32.34,32.38,32.18,32.2,220400.0,25.3681,25.3995,25.2426,25.2583,220400.0
2015-04-16 10:00:00,32.19,32.27,32.18,32.21,98200.0,25.2504,25.3132,25.2426,25.2661,98200.0
2015-04-16 10:30:00,32.21,32.33,32.19,32.3,109600.0,25.2661,25.3602,25.2504,25.3367,109600.0
2015-04-16 11:00:00,32.29,32.35,32.27,32.34,97800.0,25.3289,25.3759,25.3132,25.3681,97800.0
2015-04-16 11:30:00,32.34,32.35,32.25,32.29,77800.0,25.3681,25.3759,25.2975,25.3289,77800.0
2015-04-16 12:00:00,32.29,32.35,32.29,32.3,133600.0,25.3289,25.3759,25.3289,25.3367,133600.0
2015-04-16 12:30:00,32.29,32.31,32.24,32.28,81400.0,25.3289,25.3446,25.2896,25.321,81400.0
2015-04-16 13:00:00,32.28,32.32,32.24,32.31,58800.0,25.321,25.3524,25.2896,25.3446,58800.0
2015-04-16 13:30:00,32.31,32.41,32.3,32.38,54400.0,25.3446,25.423,25.3367,25.3995,54400.0
2015-04-16 14:00:00,32.38,32.38,32.3,32.35,58400.0,25.3995,25.3995,25.3367,25.3759,58400.0
2015-04-16 14:30:00,32.35,32.37,32.29,32.29,134000.0,25.3759,25.3916,25.3289,25.3289,134000.0
2015-04-16 15:00:00,32.3,32.31,32.22,32.23,293400.0,25.3367,25.3446,25.274,25.2818,293400.0
2015-04-16 15:30:00,32.23,32.32,32.22,32.24,403000.0,25.2818,25.3524,25.274,25.2896,403000.0
2015-04-17 09:30:00,32.09,32.13,31.93,32.07,451400.0,25.172,25.2034,25.0465,25.1563,451400.0
2015-04-17 10:00:00,32.08,32.12,31.91,31.96,145400.0,25.1641,25.1955,25.0308,25.07,145400.0
2015-04-17 10:30:00,31.96,32.1,31.93,31.93,158400.0,25.07,25.1798,25.0465,25.0465,158400.0
2015-04-17 11:00:00,31.93,31.98,31.89,31.97,151600.0,25.0465,25.0857,25.0151,25.0779,151600.0
2015-04-17 11:30:00,31.97,31.99,31.89,31.93,106200.0,25.0779,25.0935,25.0151,25.0465,106200.0
2015-04-17 12:00:00,31.93,31.96,31.9,31.92,77200.0,25.0465,25.07,25.0229,25.0386,77200.0
2015-04-17 12:30:00,31.92,31.97,31.9,31.94,81400.0,25.0386,25.0779,25.0229,25.0543,81400.0
2015-04-17 13:00:00,31.94,32.02,31.93,31.95,143600.0,25.0543,25.1171,25.0465,25.0622,143600.0
2015-04-17 13:30:00,31.95,31.95,31.84,31.87,122400.0,25.0622,25.0622,24.9759,24.9994,122400.0
2015-04-17 14:00:00,31.87,31.89,31.81,31.82,129600.0,24.9994,25.0151,24.9523,24.9602,129600.0
2015-04-17 14:30:00,31.82,31.86,31.8,31.86,142600.0,24.9602,24.9916,24.9445,24.9916,142600.0
2015-04-17 15:00:00,31.86,31.93,31.85,31.93,166800.0,24.9916,25.0465,24.9837,25.0465,166800.0
2015-04-17 15:30:00,31.93,32.06,31.92,31.99,709400.0,25.0465,25.1485,25.0386,25.0935,709400.0
2015-04-20 09:30:00,32.17,32.25,32.13,32.2,138000.0,25.2347,25.2975,25.2034,25.2583,138000.0
2015-04-20 10:00:00,32.22,32.23,32.13,32.18,85800.0,25.274,25.2818,25.2034,25.2426,85800.0
2015-04-20 10:30:00,32.19,32.29,32.19,32.28,59800.0,25.2504,25.3289,25.2504,25.321,59800.0
2015-04-20 11:00:00,32.29,32.32,32.27,32.27,122600.0,25.3289,25.3524,25.3132,25.3132,122600.0
2015-04-20 11:30:00,32.27,32.35,32.26,32.29,132400.0,25.3132,25.3759,25.3053,25.3289,132400.0
2015-04-20 12:00:00,32.29,32.29,32.24,32.27,63800.0,25.3289,25.3289,25.2896,25.3132,63800.0
2015-04-20 12:30:00,32.26,32.29,32.22,32.24,51600.0,25.3053,25.3289,25.274,25.2896,51600.0
2015-04-20 13:00:00,32.24,32.29,32.22,32.24,61200.0,25.2896,25.3289,25.274,25.2896,61200.0
2015-04-20 13:30:00,32.23,32.24,32.2,32.2,89600.0,25.2818,25.2896,25.2583,25.2583,89600.0
2015-04-20 14:00:00,32.19,32.25,32.19,32.25,98800.0,25.2504,25.2975,25.2504,25.2975,98800.0
2015-04-20 14:30:00,32.24,32.27,32.21,32.24,96400.0,25.2896,25.3132,25.2661,25.2896,96400.0
2015-04-20 15:00:00,32.24,32.31,32.22,32.22,106200.0,25.2896,25.3446,25.274,25.274,106200.0
2015-04-20 15:30:00,32.23,32.26,32.19,32.22,344000.0,25.2818,25.3053,25.2504,25.274,344000.0
2015-04-21 09:30:00,32.31,32.41,32.02,32.04,279800.0,25.3446,25.423,25.1171,25.1328,279800.0
2015-04-21 10:00:00,32.05,32.1,31.97,32.02,190800.0,25.1406,25.1798,25.0779,25.1171,190800.0
2015-04-21 10:30:00,32.02,32.02,31.95,31.98,110800.0,25.1171,25.1171,25.0622,25.0857,110800.0
2015-04-21 11:00:00,31.98,32.04,31.97,32.0,105600.0,25.0857,25.1328,25.0779,25.1014,105600.0
2015-04-21 11:30:00,31.99,32.01,31.86,31.89,108400.0,25.0935,25.1092,24.9916,25.0151,108400.0
2015-04-21 12:00:00,31.9,31.9,31.85,31.86,171400.0,25.0229,25.0229,24.9837,24.9916,171400.0
2015-04-21 12:30:00,31.86,31.87,31.84,31.85,84200.0,24.9916,24.9994,24.9759,24.9837,84200.0
2015-04-21 13:00:00,31.85,31.9,31.83,31.86,106600.0,24.9837,25.0229,24.968,24.9916,106600.0
2015-04-21 13:30:00,31.86,31.87,31.82,31.82,99000.0,24.9916,24.9994,24.9602,24.9602,99000.0
2015-04-21 14:00:00,31.82,31.86,31.72,31.85,283000.0,24.9602,24.9916,24.8817,24.9837,283000.0
2015-04-21 14:30:00,31.85,31.88,31.82,31.85,96600.0,24.9837,25.0073,24.9602,24.9837,96600.0
2015-04-21 15:00:00,31.85,31.92,31.84,31.9,174600.0,24.9837,25.0386,24.9759,25.0229,174600.0
2015-04-21 15:30:00,31.9,31.96,31.88,31.93,492000.0,25.0229,25.07,25.0073,25.0465,492000.0
2015-04-22 09:30:00,32.02,32.04,31.73,31.82,187800.0,25.1171,25.1328,24.8896,24.9602,187800.0
2015-04-22 10:00:00,31.82,31.93,31.77,31.92,112000.0,24.9602,25.0465,24.921,25.0386,112000.0
2015-04-22 10:30:00,31.93,32.08,31.9,32.01,130600.0,25.0465,25.1641,25.0229,25.1092,130600.0
2015-04-22 11:00:00,32.02,32.03,31.9,31.93,131600.0,25.1171,25.1249,25.0229,25.0465,131600.0
2015-04-22 11:30:00,31.93,31.99,31.93,31.98,85400.0,25.0465,25.0935,25.0465,25.0857,85400.0
2015-04-22 12:00:00,31.99,32.0,31.92,31.96,101600.0,25.0935,25.1014,25.0386,25.07,101600.0
2015-04-22 12:30:00,31.96,32.03,31.96,32.0,64600.0,25.07,25.1249,25.07,25.1014,64600.0
2015-04-22 13:00:00,32.0,32.02,31.98,32.0,89600.0,25.1014,25.1171,25.0857,25.1014,89600.0
2015-04-22 13:30:00,31.99,32.03,31.98,32.02,110400.0,25.0935,25.1249,25.0857,25.1171,110400.0
2015-04-22 14:00:00,32.02,32.04,31.99,32.02,82000.0,25.1171,25.1328,25.0935,25.1171,82000.0
2015-04-22 14:30:00,32.02,32.06,31.96,31.98,129800.0,25.1171,25.1485,25.07,25.0857,129800.0
2015-04-22 15:00:00,31.97,32.01,31.96,32.01,230000.0,25.0779,25.1092,25.07,25.1092,230000.0
2015-04-22 15:30:00,32.01,32.06,31.97,32.03,480400.0,25.1092,25.1485,25.0779,25.1249,480400.0
2015-04-23 09:30:00,31.92,32.0,31.9,32.0,164600.0,25.0386,25.1014,25.0229,25.1014,164600.0
2015-04-23 10:00:00,32.01,32.01,31.86,31.92,324600.0,25.1092,25.1092,24.9916,25.0386,324600.0
2015-04-23 10:30:00,31.91,31.96,31.91,31.92,163600.0,25.0308,25.07,25.0308,25.0386,163600.0
2015-04-23 11:00:00,31.92,31.95,31.86,31.89,112600.0,25.0386,25.0622,24.9916,25.0151,112600.0
2015-04-23 11:30:00,31.9,32.06,31.88,32.01,179800.0,25.0229,25.1485,25.0073,25.1092,179800.0
2015-04-23 12:00:00,32.01,32.05,32.0,32.04,106800.0,25.1092,25.1406,25.1014,25.1328,106800.0
2015-04-23 12:30:00,32.04,32.12,32.02,32.1,88200.0,25.1328,25.1955,25.1171,25.1798,88200.0
2015-04-23 13:00:00,32.1,32.12,32.06,32.09,73400.0,25.1798,25.1955,25.1485,25.172,73400.0
2015-04-23 13:30:00,32.09,32.14,32.06,32.13,75000.0,25.172,25.2112,25.1485,25.2034,75000.0
2015-04-23 14:00:00,32.13,32.15,32.11,32.12,64000.0,25.2034,25.219,25.1877,25.1955,64000.0
2015-04-23 14:30:00,32.12,32.16,32.1,32.15,111200.0,25.1955,25.2269,25.1798,25.219,111200.0
2015-04-23 15:00:00,32.15,32.21,32.14,32.17,124800.0,25.219,25.2661,25.2112,25.2347,124800.0
2015-04-23 15:30:00,32.17,32.17,32.08,32.1,348800.0,25.2347,25.2347,25.1641,25.1798,348800.0
2015-04-24 09:30:00,32.14,32.17,31.97,32.04,182000.0,25.2112,25.2347,25.0779,25.1328,182000.0
2015-04-24 10:00:00,32.05,32.05,31.99,32.02,93000.0,25.1406,25.1406,25.0935,25.1171,93000.0
2015-04-24 10:30:00,32.02,32.08,31.98,31.99,178400.0,25.1171,25.1641,25.0857,25.0935,178400.0
2015-04-24 11:00:00,31.99,32.08,31.98,32.08,188800.0,25.0935,25.1641,25.0857,25.1641,188800.0
2015-04-24 11:30:00,32.08,32.11,32.05,32.1,158400.0,25.1641,25.1877,25.1406,25.1798,158400.0
2015-04-24 12:00:00,32.1,32.11,32.04,32.1,308000.0,25.1798,25.1877,25.1328,25.1798,308000.0
2015-04-24 12:30:00,32.1,32.13,32.09,32.1,53000.0,25.1798,25.2034,25.172,25.1798,53000.0
2015-04-24 13:00:00,32.11,32.17,32.06,32.14,121600.0,25.1877,25.2347,25.1485,25.2112,121600.0
2015-04-24 13:30:00,32.14,32.21,32.13,32.13,116600.0,25.2112,25.2661,25.2034,25.2034,116600.0
2015-04-24 14:00:00,32.13,32.14,32.07,32.13,106000.0,25.2034,25.2112,25.1563,25.2034,106000.0
2015-04-24 14:30:00,32.14,32.14,32.02,32.06,122000.0,25.2112,25.2112,25.1171,25.1485,122000.0
2015-04-24 15:00:00,32.06,32.12,32.02,32.1,166400.0,25.1485,25.1955,25.1171,25.1798,166400.0
2015-04-24 15:30:00,32.1,32.12,32.08,32.1,391400.0,25.1798,25.1955,25.1641,25.1798,391400.0
2015-04-27 09:30:00,32.16,32.23,32.1,32.19,158000.0,25.2269,25.2818,25.1798,25.2504,158000.0
2015-04-27 10:00:00,32.19,32.23,32.16,32.2,89400.0,25.2504,25.2818,25.2269,25.2583,89400.0
2015-04-27 10:30:00,32.2,32.22,32.12,32.16,159000.0,25.2583,25.274,25.1955,25.2269,159000.0
2015-04-27 11:00:00,32.16,32.22,32.13,32.2,128800.0,25.2269,25.274,25.2034,25.2583,128800.0
2015-04-27 11:30:00,32.21,32.26,32.2,32.23,121800.0,25.2661,25.3053,25.2583,25.2818,121800.0
2015-04-27 12:00:00,32.22,32.24,32.15,32.18,90400.0,25.274,25.2896,25.219,25.2426,90400.0
2015-04-27 12:30:00,32.19,32.19,32.11,32.15,106600.0,25.2504,25.2504,25.1877,25.219,106600.0
2015-04-27 13:00:00,32.15,32.17,32.05,32.1,100200.0,25.219,25.2347,25.1406,25.1798,100200.0
2015-04-27 13:30:00,32.1,32.12,32.06,32.07,96000.0,25.1798,25.1955,25.1485,25.1563,96000.0
2015-04-27 14:00:00,32.07,32.13,32.07,32.13,105400.0,25.1563,25.2034,25.1563,25.2034,105400.0
2015-04-27 14:30:00,32.13,32.14,32.04,32.06,149600.0,25.2034,25.2112,25.1328,25.1485,149600.0
2015-04-27 15:00:00,32.06,32.1,32.02,32.06,222200.0,25.1485,25.1798,25.1171,25.1485,222200.0
2015-04-27 15:30:00,32.06,32.07,31.97,32.01,540400.0,25.1485,25.1563,25.0779,25.1092,540400.0
2015-04-28 09:30:00,31.95,32.06,31.86,32.0,219400.0,25.0622,25.1485,24.9916,25.1014,219400.0
2015-04-28 10:00:00,31.98,32.0,31.82,31.89,170800.0,25.0857,25.1014,24.9602,25.0151,170800.0
2015-04-28 10:30:00,31.9,32.0,31.88,31.98,113200.0,25.0229,25.1014,25.0073,25.0857,113200.0
2015-04-28 11:00:00,31.99,32.06,31.99,32.01,92400.0,25.0935,25.1485,25.0935,25.1092,92400.0
2015-04-28 11:30:00,32.02,32.09,32.0,32.07,100600.0,25.1171,25.172,25.1014,25.1563,100600.0
2015-04-28 12:00:00,32.08,32.08,32.01,32.05,97200.0,25.1641,25.1641,25.1092,25.1406,97200.0
2015-04-28 12:30:00,32.05,32.13,32.04,32.1,134600.0,25.1406,25.2034,25.1328,25.1798,134600.0
2015-04-28 13:00:00,32.09,32.15,32.08,32.13,76400.0,25.172,25.219,25.1641,25.2034,76400.0
2015-04-28 13:30:00,32.13,32.21,32.1,32.19,96000.0,25.2034,25.2661,25.1798,25.2504,96000.0
2015-04-28 14:00:00,32.19,32.19,32.1,32.15,130800.0,25.2504,25.2504,25.1798,25.219,130800.0
2015-04-28 14:30:00,32.15,32.17,32.09,32.11,156200.0,25.219,25.2347,25.172,25.1877,156200.0
2015-04-28 15:00:00,32.11,32.27,32.1,32.21,245400.0,25.1877,25.3132,25.1798,25.2661,245400.0
2015-04-28 15:30:00,32.21,32.23,32.15,32.21,740600.0,25.2661,25.2818,25.219,25.2661,740600.0
2015-04-29 09:30:00,31.55,31.65,31.07,31.51,1294600.0,24.7484,24.8268,24.3719,24.717,1294600.0
2015-04-29 10:00:00,31.5,31.54,31.26,31.35,501200.0,24.7092,24.7406,24.5209,24.5915,501200.0
2015-04-29 10:30:00,31.35,31.49,31.31,31.38,668600.0,24.5915,24.7013,24.5601,24.615,668600.0
2015-04-29 11:00:00,31.38,31.45,31.32,31.33,329400.0,24.615,24.67,24.568,24.5758,329400.0
2015-04-29 11:30:00,31.34,31.53,31.34,31.45,266400.0,24.5837,24.7327,24.5837,24.67,266400.0
2015-04-29 12:00:00,31.45,31.53,31.43,31.5,310200.0,24.67,24.7327,24.6543,24.7092,310200.0
2015-04-29 12:30:00,31.5,31.68,31.48,31.65,301200.0,24.7092,24.8504,24.6935,24.8268,301200.0
2015-04-29 13:00:00,31.65,31.73,31.6,31.64,313000.0,24.8268,24.8896,24.7876,24.819,313000.0
2015-04-29 13:30:00,31.65,31.9,31.63,31.79,484600.0,24.8268,25.0229,24.8112,24.9367,484600.0
2015-04-29 14:00:00,31.79,31.97,31.75,31.93,416600.0,24.9367,25.0779,24.9053,25.0465,416600.0
2015-04-29 14:30:00,31.93,32.06,31.88,31.92,416400.0,25.0465,25.1485,25.0073,25.0386,416400.0
2015-04-29 15:00:00,31.92,32.07,31.9,31.95,587000.0,25.0386,25.1563,25.0229,25.0622,587000.0
2015-04-29 15:30:00,31.96,32.1,31.9,31.93,1023200.0,25.07,25.1798,25.0229,25.0465,1023200.0
2015-04-30 09:30:00,31.82,31.95,31.73,31.77,323800.0,24.9602,25.0622,24.8896,24.921,323800.0
2015-04-30 10:00:00,31.77,31.91,31.68,31.82,225200.0,24.921,25.0308,24.8504,24.9602,225200.0
2015-04-30 10:30:00,31.83,31.98,31.81,31.9,164400.0,24.968,25.0857,24.9523,25.0229,164400.0
2015-04-30 11:00:00,31.9,32.03,31.87,31.96,162600.0,25.0229,25.1249,24.9994,25.07,162600.0
2015-04-30 11:30:00,31.96,32.05,31.86,31.86,179200.0,25.07,25.1406,24.9916,24.9916,179200.0
2015-04-30 12:00:00,31.85,31.87,31.75,31.83,154200.0,24.9837,24.9994,24.9053,24.968,154200.0
2015-04-30 12:30:00,31.83,31.86,31.81,31.86,155000.0,24.968,24.9916,24.9523,24.9916,155000.0
2015-04-30 13:00:00,31.86,31.88,31.81,31.85,76400.0,24.9916,25.0073,24.9523,24.9837,76400.0
2015-04-30 13:30:00,31.85,31.87,31.79,31.85,103000.0,24.9837,24.9994,24.9367,24.9837,103000.0
2015-04-30 14:00:00,31.85,31.86,31.73,31.74,210000.0,24.9837,24.9916,24.8896,24.8974,210000.0
2015-04-30 14:30:00,31.74,31.81,31.65,31.66,330400.0,24.8974,24.9523,24.8268,24.8347,330400.0
2015-04-30 15:00:00,31.66,31.66,31.52,31.57,627000.0,24.8347,24.8347,24.7249,24.7641,627000.0
2015-04-30 15:30:00,31.56,31.59,31.5,31.53,1587400.0,24.7562,24.7798,24.7092,24.7327,1587400.0
2015-05-01 09:30:00,31.71,31.84,31.59,31.59,489600.0,24.8739,24.9759,24.7798,24.7798,489600.0
2015-05-01 10:00:00,31.59,31.69,31.58,31.68,365800.0,24.7798,24.8582,24.7719,24.8504,365800.0
2015-05-01 10:30:00,31.69,31.75,31.57,31.57,210000.0,24.8582,24.9053,24.7641,24.7641,210000.0
2015-05-01 11:00:00,31.57,31.61,31.45,31.51,248000.0,24.7641,24.7955,24.67,24.717,248000.0
2015-05-01 11:30:00,31.52,31.55,31.4,31.46,198800.0,24.7249,24.7484,24.6307,24.6778,198800.0
2015-05-01 12:00:00,31.47,31.48,31.43,31.48,156200.0,24.6856,24.6935,24.6543,24.6935,156200.0
2015-05-01 12:30:00,31.48,31.55,31.46,31.55,218400.0,24.6935,24.7484,24.6778,24.7484,218400.0
2015-05-01 13:00:00,31.55,31.64,31.54,31.64,192800.0,24.7484,24.819,24.7406,24.819,192800.0
2015-05-01 13:30:00,31.65,31.69,31.6,31.64,289400.0,24.8268,24.8582,24.7876,24.819,289400.0
2015-05-01 14:00:00,31.64,31.64,31.57,31.6,188800.0,24.819,24.819,24.7641,24.7876,188800.0
2015-05-01 14:30:00,31.6,31.61,31.55,31.55,166600.0,24.7876,24.7955,24.7484,24.7484,166600.0
2015-05-01 15:00:00,31.55,31.59,31.49,31.58,454600.0,24.7484,24.7798,24.7013,24.7719,454600.0
2015-05-01 15:30:00,31.58,31.61,31.54,31.56,944800.0,24.7719,24.7955,24.7406,24.7562,944800.0
2015-05-04 09:30:00,31.68,31.79,31.65,31.73,246400.0,24.8504,24.9367,24.8268,24.8896,246400.0
2015-05-04 10:00:00,31.74,31.79,31.72,31.74,135400.0,24.8974,24.9367,24.8817,24.8974,135400.0
2015-05-04 10:30:00,31.74,31.78,31.73,31.74,113800.0,24.8974,24.9288,24.8896,24.8974,113800.0
2015-05-04 11:00:00,31.74,31.74,31.7,31.74,142600.0,24.8974,24.8974,24.8661,24.8974,142600.0
2015-05-04 11:30:00,31.74,31.75,31.7,31.75,146600.0,24.8974,24.9053,24.8661,24.9053,146600.0
2015-05-04 12:00:00,31.75,31.75,31.68,31.68,149600.0,24.9053,24.9053,24.8504,24.8504,149600.0
2015-05-04 12:30:00,31.68,31.73,31.68,31.72,116000.0,24.8504,24.8896,24.8504,24.8817,116000.0
2015-05-04 13:00:00,31.72,31.8,31.71,31.8,157600.0,24.8817,24.9445,24.8739,24.9445,157600.0
2015-05-04 13:30:00,31.8,31.85,31.78,31.85,126800.0,24.9445,24.9837,24.9288,24.9837,126800.0
2015-05-04 14:00:00,31.85,31.9,31.85,31.86,216000.0,24.9837,25.0229,24.9837,24.9916,216000.0
2015-05-04 14:30:00,31.86,31.89,31.84,31.87,199400.0,24.9916,25.0151,24.9759,24.9994,199400.0
2015-05-04 15:00:00,31.87,31.87,31.8,31.82,241000.0,24.9994,24.9994,24.9445,24.9602,241000.0
2015-05-04 15:30:00,31.82,31.84,31.75,31.77,678800.0,24.9602,24.9759,24.9053,24.921,678800.0
2015-05-05 09:30:00,31.68,32.05,31.59,32.02,426600.0,24.8504,25.1406,24.7798,25.1171,426600.0
2015-05-05 10:00:00,32.01,32.08,31.93,32.06,267800.0,25.1092,25.1641,25.0465,25.1485,267800.0
2015-05-05 10:30:00,32.06,32.08,31.98,32.0,233800.0,25.1485,25.1641,25.0857,25.1014,233800.0
2015-05-05 11:00:00,32.0,32.02,31.93,31.96,229600.0,25.1014,25.1171,25.0465,25.07,229600.0
2015-05-05 11:30:00,31.96,32.0,31.92,31.99,172400.0,25.07,25.1014,25.0386,25.0935,172400.0
2015-05-05 12:00:00,31.99,32.1,31.99,32.06,146600.0,25.0935,25.1798,25.0935,25.1485,146600.0
2015-05-05 12:30:00,32.06,32.1,32.04,32.08,140800.0,25.1485,25.1798,25.1328,25.1641,140800.0
2015-05-05 13:00:00,32.08,32.08,31.92,32.01,155000.0,25.1641,25.1641,25.0386,25.1092,155000.0
2015-05-05 13:30:00,32.01,32.05,31.98,32.01,153000.0,25.1092,25.1406,25.0857,25.1092,153000.0
2015-05-05 14:00:00,32.01,32.02,31.95,31.95,134400.0,25.1092,25.1171,25.0622,25.0622,134400.0
2015-05-05 14:30:00,31.95,32.0,31.83,31.87,176800.0,25.0622,25.1014,24.968,24.9994,176800.0
2015-05-05 15:00:00,31.87,31.97,31.85,31.97,269200.0,24.9994,25.0779,24.9837,25.0779,269200.0
2015-05-05 15:30:00,31.97,32.0,31.86,31.86,887800.0,25.0779,25.1014,24.9916,24.9916,887800.0
2015-05-06 09:30:00,32.05,32.15,31.92,31.97,247800.0,25.1406,25.219,25.0386,25.0779,247800.0
2015-05-06 10:00:00,31.96,32.0,31.8,31.93,187600.0,25.07,25.1014,24.9445,25.0465,187600.0
2015-05-06 10:30:00,31.93,32.02,31.85,31.98,188800.0,25.0465,25.1171,24.9837,25.0857,188800.0
2015-05-06 11:00:00,31.98,31.99,31.84,31.86,211200.0,25.0857,25.0935,24.9759,24.9916,211200.0
2015-05-06 11:30:00,31.86,31.93,31.82,31.92,112000.0,24.9916,25.0465,24.9602,25.0386,112000.0
2015-05-06 12:00:00,31.91,31.91,31.82,31.83,97400.0,25.0308,25.0308,24.9602,24.968,97400.0
2015-05-06 12:30:00,31.84,31.87,31.79,31.79,144000.0,24.9759,24.9994,24.9367,24.9367,144000.0
2015-05-06 13:00:00,31.79,31.82,31.75,31.76,187800.0,24.9367,24.9602,24.9053,24.9131,187800.0
2015-05-06 13:30:00,31.77,31.77,31.62,31.68,189600.0,24.921,24.921,24.8033,24.8504,189600.0
2015-05-06 14:00:00,31.68,31.72,31.67,31.7,159800.0,24.8504,24.8817,24.8425,24.8661,159800.0
2015-05-06 14:30:00,31.7,31.7,31.59,31.63,288400.0,24.8661,24.8661,24.7798,24.8112,288400.0
2015-05-06 15:00:00,31.63,31.64,31.58,31.61,408200.0,24.8112,24.819,24.7719,24.7955,408200.0
2015-05-06 15:30:00,31.61,31.78,31.61,31.77,633600.0,24.7955,24.9288,24.7955,24.921,633600.0
2015-05-07 09:30:00,31.82,31.93,31.68,31.86,255400.0,24.9602,25.0465,24.8504,24.9916,255400.0
2015-05-07 10:00:00,31.88,32.0,31.86,31.89,147000.0,25.0073,25.1014,24.9916,25.0151,147000.0
2015-05-07 10:30:00,31.88,32.05,31.87,32.03,300600.0,25.0073,25.1406,24.9994,25.1249,300600.0
2015-05-07 11:00:00,32.03,32.11,32.01,32.1,146000.0,25.1249,25.1877,25.1092,25.1798,146000.0
2015-05-07 11:30:00,32.1,32.1,32.0,32.01,128800.0,25.1798,25.1798,25.1014,25.1092,128800.0
2015-05-07 12:00:00,32.0,32.08,31.99,32.04,137200.0,25.1014,25.1641,25.0935,25.1328,137200.0
2015-05-07 12:30:00,32.04,32.08,32.02,32.02,94800.0,25.1328,25.1641,25.1171,25.1171,94800.0
2015-05-07 13:00:00,32.02,32.02,31.91,31.96,187400.0,25.1171,25.1171,25.0308,25.07,187400.0
2015-05-07 13:30:00,31.96,32.0,31.91,31.95,191200.0,25.07,25.1014,25.0308,25.0622,191200.0
2015-05-07 14:00:00,31.95,31.98,31.88,31.88,400000.0,25.0622,25.0857,25.0073,25.0073,400000.0
2015-05-07 14:30:00,31.88,31.96,31.88,31.96,241600.0,25.0073,25.07,25.0073,25.07,241600.0
2015-05-07 15:00:00,31.96,31.96,31.9,31.93,364000.0,25.07,25.07,25.0229,25.0465,364000.0
2015-05-07 15:30:00,31.93,31.95,31.87,31.88,1079600.0,25.0465,25.0622,24.9994,25.0073,1079600.0
2015-05-08 09:30:00,32.0,32.1,31.86,31.97,432000.0,25.1014,25.1798,24.9916,25.0779,432000.0
2015-05-08 10:00:00,31.97,31.99,31.84,31.9,155000.0,25.0779,25.0935,24.9759,25.0229,155000.0
2015-05-08 10:30:00,31.9,31.99,31.86,31.99,130000.0,25.0229,25.0935,24.9916,25.0935,130000.0
2015-05-08 11:00:00,32.0,32.05,31.94,31.96,98600.0,25.1014,25.1406,25.0543,25.07,98600.0
2015-05-08 11:30:00,31.96,32.06,31.96,32.04,96600.0,25.07,25.1485,25.07,25.1328,96600.0
2015-05-08 12:00:00,32.05,32.08,32.02,32.08,151800.0,25.1406,25.1641,25.1171,25.1641,151800.0
2015-05-08 12:30:00,32.08,32.12,32.05,32.1,128200.0,25.1641,25.1955,25.1406,25.1798,128200.0
2015-05-08 13:00:00,32.12,32.16,32.1,32.12,124200.0,25.1955,25.2269,25.1798,25.1955,124200.0
2015-05-08 13:30:00,32.12,32.12,32.08,32.09,103400.0,25.1955,25.1955,25.1641,25.172,103400.0
2015-05-08 14:00:00,32.09,32.1,32.03,32.07,147600.0,25.172,25.1798,25.1249,25.1563,147600.0
2015-05-08 14:30:00,32.07,32.11,32.07,32.1,116600.0,25.1563,25.1877,25.1563,25.1798,116600.0
2015-05-08 15:00:00,32.1,32.12,32.05,32.06,219200.0,25.1798,25.1955,25.1406,25.1485,219200.0
2015-05-08 15:30:00,32.07,32.13,32.05,32.1,673400.0,25.1563,25.2034,25.1406,25.1798,673400.0
2015-05-11 09:30:00,32.04,32.17,32.01,32.13,390400.0,25.1328,25.2347,25.1092,25.2034,390400.0
2015-05-11 10:00:00,32.13,32.21,32.06,32.08,223800.0,25.2034,25.2661,25.1485,25.1641,223800.0
2015-05-11 10:30:00,32.07,32.13,32.05,32.09,195200.0,25.1563,25.2034,25.1406,25.172,195200.0
2015-05-11 11:00:00,32.09,32.12,32.05,32.07,446600.0,25.172,25.1955,25.1406,25.1563,446600.0
2015-05-11 11:30:00,32.07,32.08,32.01,32.01,276200.0,25.1563,25.1641,25.1092,25.1092,276200.0
2015-05-11 12:00:00,32.01,32.02,31.98,32.0,159000.0,25.1092,25.1171,25.0857,25.1014,159000.0
2015-05-11 12:30:00,32.0,32.02,31.97,32.01,151400.0,25.1014,25.1171,25.0779,25.1092,151400.0
2015-05-11 13:00:00,32.01,32.03,32.0,32.01,173800.0,25.1092,25.1249,25.1014,25.1092,173800.0
2015-05-11 13:30:00,32.01,32.02,31.98,32.01,103200.0,25.1092,25.1171,25.0857,25.1092,103200.0
2015-05-11 14:00:00,32.01,32.02,31.96,31.96,133200.0,25.1092,25.1171,25.07,25.07,133200.0
2015-05-11 14:30:00,31.96,31.99,31.93,31.95,148200.0,25.07,25.0935,25.0465,25.0622,148200.0
2015-05-11 15:00:00,31.95,32.04,31.93,32.02,295400.0,25.0622,25.1328,25.0465,25.1171,295400.0
2015-05-11 15:30:00,32.02,32.02,31.93,31.93,613800.0,25.1171,25.1171,25.0465,25.0465,613800.0
2015-05-12 09:30:00,31.86,31.92,31.81,31.83,173400.0,24.9916,25.0386,24.9523,24.968,173400.0
2015-05-12 10:00:00,31.83,31.86,31.66,31.71,293600.0,24.968,24.9916,24.8347,24.8739,293600.0
2015-05-12 10:30:00,31.71,31.88,31.71,31.79,97400.0,24.8739,25.0073,24.8739,24.9367,97400.0
2015-05-12 11:00:00,31.79,31.85,31.74,31.75,166000.0,24.9367,24.9837,24.8974,24.9053,166000.0
2015-05-12 11:30:00,31.75,31.81,31.75,31.76,109400.0,24.9053,24.9523,24.9053,24.9131,109400.0
2015-05-12 12:00:00,31.77,31.77,31.71,31.74,94000.0,24.921,24.921,24.8739,24.8974,94000.0
2015-05-12 12:30:00,31.74,31.77,31.72,31.72,109800.0,24.8974,24.921,24.8817,24.8817,109800.0
2015-05-12 13:00:00,31.73,31.75,31.7,31.71,129800.0,24.8896,24.9053,24.8661,24.8739,129800.0
2015-05-12 13:30:00,31.71,31.72,31.68,31.7,110800.0,24.8739,24.8817,24.8504,24.8661,110800.0
2015-05-12 14:00:00,31.7,31.75,31.68,31.75,245800.0,24.8661,24.9053,24.8504,24.9053,245800.0
2015-05-12 14:30:00,31.75,31.76,31.68,31.68,387800.0,24.9053,24.9131,24.8504,24.8504,387800.0
2015-05-12 15:00:00,31.69,31.74,31.68,31.71,561400.0,24.8582,24.8974,24.8504,24.8739,561400.0
2015-05-12 15:30:00,31.71,31.75,31.68,31.68,854600.0,24.8739,24.9053,24.8504,24.8504,854600.0
2015-05-13 09:30:00,31.66,31.92,31.62,31.86,272400.0,24.8347,25.0386,24.8033,24.9916,272400.0
2015-05-13 10:00:00,31.86,31.86,31.79,31.84,178600.0,24.9916,24.9916,24.9367,24.9759,178600.0
2015-05-13 10:30:00,31.84,31.85,31.73,31.74,245600.0,24.9759,24.9837,24.8896,24.8974,245600.0
2015-05-13 11:00:00,31.74,31.8,31.64,31.8,178600.0,24.8974,24.9445,24.819,24.9445,178600.0
2015-05-13 11:30:00,31.8,31.86,31.77,31.82,112800.0,24.9445,24.9916,24.921,24.9602,112800.0
2015-05-13 12:00:00,31.83,31.86,31.79,31.81,120600.0,24.968,24.9916,24.9367,24.9523,120600.0
2015-05-13 12:30:00,31.8,31.82,31.78,31.79,71000.0,24.9445,24.9602,24.9288,24.9367,71000.0
2015-05-13 13:00:00,31.79,31.86,31.79,31.85,152400.0,24.9367,24.9916,24.9367,24.9837,152400.0
2015-05-13 13:30:00,31.85,31.86,31.79,31.82,120000.0,24.9837,24.9916,24.9367,24.9602,120000.0
2015-05-13 14:00:00,31.83,31.83,31.78,31.81,152600.0,24.968,24.968,24.9288,24.9523,152600.0
2015-05-13 14:30:00,31.81,31.85,31.8,31.82,155800.0,24.9523,24.9837,24.9445,24.9602,155800.0
2015-05-13 15:00:00,31.81,31.84,31.77,31.77,210000.0,24.9523,24.9759,24.921,24.921,210000.0
2015-05-13 15:30:00,31.77,31.81,31.74,31.79,594800.0,24.921,24.9523,24.8974,24.9367,594800.0
2015-05-14 09:30:00,31.95,32.04,31.87,31.91,166200.0,25.0622,25.1328,24.9994,25.0308,166200.0
2015-05-14 10:00:00,31.91,31.97,31.86,31.9,140200.0,25.0308,25.0779,24.9916,25.0229,140200.0
2015-05-14 10:30:00,31.91,31.93,31.88,31.92,174600.0,25.0308,25.0465,25.0073,25.0386,174600.0
2015-05-14 11:00:00,31.92,31.93,31.83,31.87,150800.0,25.0386,25.0465,24.968,24.9994,150800.0
2015-05-14 11:30:00,31.86,31.88,31.81,31.88,57200.0,24.9916,25.0073,24.9523,25.0073,57200.0
2015-05-14 12:00:00,31.88,31.93,31.86,31.91,85000.0,25.0073,25.0465,24.9916,25.0308,85000.0
2015-05-14 12:30:00,31.92,31.97,31.89,31.96,158400.0,25.0386,25.0779,25.0151,25.07,158400.0
2015-05-14 13:00:00,31.96,31.97,31.9,31.91,105200.0,25.07,25.0779,25.0229,25.0308,105200.0
2015-05-14 13:30:00,31.92,31.93,31.86,31.88,109800.0,25.0386,25.0465,24.9916,25.0073,109800.0
2015-05-14 14:00:00,31.88,31.94,31.86,31.92,163000.0,25.0073,25.0543,24.9916,25.0386,163000.0
2015-05-14 14:30:00,31.92,31.93,31.85,31.9,215400.0,25.0386,25.0465,24.9837,25.0229,215400.0
2015-05-14 15:00:00,31.9,31.93,31.88,31.92,104600.0,25.0229,25.0465,25.0073,25.0386,104600.0
2015-05-14 15:30:00,31.91,31.92,31.86,31.88,964200.0,25.0308,25.0386,24.9916,25.0073,964200.0
2015-05-15 09:30:00,31.86,31.96,31.75,31.78,438600.0,24.9916,25.07,24.9053,24.9288,438600.0
2015-05-15 10:00:00,31.78,31.8,31.66,31.68,195800.0,24.9288,24.9445,24.8347,24.8504,195800.0
2015-05-15 10:30:00,31.67,31.68,31.6,31.66,154600.0,24.8425,24.8504,24.7876,24.8347,154600.0
2015-05-15 11:00:00,31.67,31.71,31.66,31.68,166400.0,24.8425,24.8739,24.8347,24.8504,166400.0
2015-05-15 11:30:00,31.68,31.68,31.63,31.64,116800.0,24.8504,24.8504,24.8112,24.819,116800.0
2015-05-15 12:00:00,31.64,31.7,31.61,31.7,105800.0,24.819,24.8661,24.7955,24.8661,105800.0
2015-05-15 12:30:00,31.69,31.78,31.68,31.78,248400.0,24.8582,24.9288,24.8504,24.9288,248400.0
2015-05-15 13:00:00,31.77,31.79,31.73,31.74,147400.0,24.921,24.9367,24.8896,24.8974,147400.0
2015-05-15 13:30:00,31.73,31.74,31.67,31.71,150800.0,24.8896,24.8974,24.8425,24.8739,150800.0
2015-05-15 14:00:00,31.71,31.76,31.69,31.76,162800.0,24.8739,24.9131,24.8582,24.9131,162800.0
2015-05-15 14:30:00,31.76,31.84,31.75,31.83,201800.0,24.9131,24.9759,24.9053,24.968,201800.0
2015-05-15 15:00:00,31.83,31.85,31.82,31.84,181600.0,24.968,24.9837,24.9602,24.9759,181600.0
2015-05-15 15:30:00,31.84,31.89,31.83,31.84,606400.0,24.9759,25.0151,24.968,24.9759,606400.0
2015-05-18 09:30:00,31.65,31.91,31.64,31.9,211400.0,24.9783,25.1835,24.9704,25.1756,211400.0
2015-05-18 10:00:00,31.9,31.92,31.87,31.92,226000.0,25.1756,25.1914,25.1519,25.1914,226000.0
2015-05-18 10:30:00,31.91,31.97,31.89,31.96,260800.0,25.1835,25.2308,25.1677,25.2229,260800.0
2015-05-18 11:00:00,31.96,31.99,31.93,31.98,139400.0,25.2229,25.2466,25.1993,25.2387,139400.0
2015-05-18 11:30:00,31.99,32.02,31.95,32.02,182000.0,25.2466,25.2703,25.2151,25.2703,182000.0
2015-05-18 12:00:00,32.02,32.02,31.98,32.0,111600.0,25.2703,25.2703,25.2387,25.2545,111600.0
2015-05-18 12:30:00,32.0,32.02,31.99,32.0,182800.0,25.2545,25.2703,25.2466,25.2545,182800.0
2015-05-18 13:00:00,31.99,32.03,31.98,32.01,162800.0,25.2466,25.2782,25.2387,25.2624,162800.0
2015-05-18 13:30:00,32.01,32.02,32.0,32.02,117200.0,25.2624,25.2703,25.2545,25.2703,117200.0
2015-05-18 14:00:00,32.01,32.04,32.0,32.02,134000.0,25.2624,25.2861,25.2545,25.2703,134000.0
2015-05-18 14:30:00,32.02,32.02,31.99,32.01,147400.0,25.2703,25.2703,25.2466,25.2624,147400.0
2015-05-18 15:00:00,32.01,32.02,31.99,32.0,221200.0,25.2624,25.2703,25.2466,25.2545,221200.0
2015-05-18 15:30:00,32.0,32.0,31.97,31.97,485400.0,25.2545,25.2545,25.2308,25.2308,485400.0
2015-05-19 09:30:00,32.05,32.07,31.9,31.97,189400.0,25.294,25.3098,25.1756,25.2308,189400.0
2015-05-19 10:00:00,31.96,32.1,31.96,32.09,175200.0,25.2229,25.3334,25.2229,25.3255,175200.0
2015-05-19 10:30:00,32.09,32.1,32.02,32.06,147200.0,25.3255,25.3334,25.2703,25.3019,147200.0
2015-05-19 11:00:00,32.06,32.16,32.05,32.14,269800.0,25.3019,25.3808,25.294,25.365,269800.0
2015-05-19 11:30:00,32.14,32.17,32.08,32.13,174400.0,25.365,25.3887,25.3177,25.3571,174400.0
2015-05-19 12:00:00,32.11,32.13,32.05,32.13,725400.0,25.3413,25.3571,25.294,25.3571,725400.0
2015-05-19 12:30:00,32.13,32.26,32.13,32.17,207800.0,25.3571,25.4597,25.3571,25.3887,207800.0
2015-05-19 13:00:00,32.17,32.24,32.16,32.18,126600.0,25.3887,25.4439,25.3808,25.3966,126600.0
2015-05-19 13:30:00,32.18,32.26,32.18,32.24,255400.0,25.3966,25.4597,25.3966,25.4439,255400.0
2015-05-19 14:00:00,32.24,32.26,32.23,32.24,280200.0,25.4439,25.4597,25.436,25.4439,280200.0
2015-05-19 14:30:00,32.24,32.24,32.05,32.08,325600.0,25.4439,25.4439,25.294,25.3177,325600.0
2015-05-19 15:00:00,32.08,32.13,32.07,32.12,363400.0,25.3177,25.3571,25.3098,25.3492,363400.0
2015-05-19 15:30:00,32.12,32.15,32.1,32.13,481400.0,25.3492,25.3729,25.3334,25.3571,481400.0
2015-05-20 09:30:00,32.09,32.1,31.96,32.06,223200.0,25.3255,25.3334,25.2229,25.3019,223200.0
2015-05-20 10:00:00,32.06,32.24,32.05,32.24,161600.0,25.3019,25.4439,25.294,25.4439,161600.0
2015-05-20 10:30:00,32.24,32.29,32.23,32.27,224000.0,25.4439,25.4834,25.436,25.4676,224000.0
2015-05-20 11:00:00,32.27,32.35,32.26,32.34,323400.0,25.4676,25.5307,25.4597,25.5228,323400.0
2015-05-20 11:30:00,32.34,32.38,32.26,32.38,463600.0,25.5228,25.5544,25.4597,25.5544,463600.0
2015-05-20 12:00:00,32.38,32.42,32.32,32.42,196200.0,25.5544,25.586,25.5071,25.586,196200.0
2015-05-20 12:30:00,32.42,32.49,32.35,32.48,290200.0,25.586,25.6412,25.5307,25.6333,290200.0
2015-05-20 13:00:00,32.48,32.49,32.4,32.43,313200.0,25.6333,25.6412,25.5702,25.5939,313200.0
2015-05-20 13:30:00,32.43,32.48,32.41,32.48,330400.0,25.5939,25.6333,25.5781,25.6333,330400.0
2015-05-20 14:00:00,32.48,32.53,32.45,32.52,305800.0,25.6333,25.6728,25.6097,25.6649,305800.0
2015-05-20 14:30:00,32.51,32.52,32.44,32.45,234800.0,25.657,25.6649,25.6018,25.6097,234800.0
2015-05-20 15:00:00,32.45,32.45,32.33,32.37,295600.0,25.6097,25.6097,25.515,25.5465,295600.0
2015-05-20 15:30:00,32.38,32.42,32.35,32.35,799000.0,25.5544,25.586,25.5307,25.5307,799000.0
2015-05-21 09:30:00,32.26,32.27,31.91,31.95,796000.0,25.4597,25.4676,25.1835,25.2151,796000.0
2015-05-21 10:00:00,31.95,31.97,31.79,31.8,1063600.0,25.2151,25.2308,25.0888,25.0967,1063600.0
2015-05-21 10:30:00,31.81,31.83,31.7,31.8,524400.0,25.1046,25.1203,25.0178,25.0967,524400.0
2015-05-21 11:00:00,31.8,31.84,31.72,31.76,591200.0,25.0967,25.1282,25.0335,25.0651,591200.0
2015-05-21 11:30:00,31.76,31.91,31.75,31.8,645600.0,25.0651,25.1835,25.0572,25.0967,645600.0
2015-05-21 12:00:00,31.81,31.81,31.68,31.68,522400.0,25.1046,25.1046,25.002,25.002,522400.0
2015-05-21 12:30:00,31.68,31.68,31.56,31.57,793000.0,25.002,25.002,24.9073,24.9152,793000.0
2015-05-21 13:00:00,31.57,31.61,31.5,31.54,524200.0,24.9152,24.9467,24.8599,24.8915,524200.0
2015-05-21 13:30:00,31.54,31.54,31.42,31.46,647200.0,24.8915,24.8915,24.7968,24.8283,647200.0
2015-05-21 14:00:00,31.46,31.64,31.46,31.64,498800.0,24.8283,24.9704,24.8283,24.9704,498800.0
2015-05-21 14:30:00,31.63,31.65,31.5,31.5,409000.0,24.9625,24.9783,24.8599,24.8599,409000.0
2015-05-21 15:00:00,31.5,31.5,31.42,31.5,715600.0,24.8599,24.8599,24.7968,24.8599,715600.0
2015-05-21 15:30:00,31.5,31.5,31.43,31.45,982600.0,24.8599,24.8599,24.8047,24.8205,982600.0
2015-05-22 09:30:00,31.37,31.55,31.27,31.5,551800.0,24.7573,24.8994,24.6784,24.8599,551800.0
2015-05-22 10:00:00,31.5,31.67,31.5,31.65,570000.0,24.8599,24.9941,24.8599,24.9783,570000.0
2015-05-22 10:30:00,31.66,31.74,31.6,31.64,465000.0,24.9862,25.0493,24.9388,24.9704,465000.0
2015-05-22 11:00:00,31.64,31.64,31.59,31.62,435800.0,24.9704,24.9704,24.9309,24.9546,435800.0
2015-05-22 11:30:00,31.62,31.63,31.6,31.61,261400.0,24.9546,24.9625,24.9388,24.9467,261400.0
2015-05-22 12:00:00,31.61,31.61,31.5,31.61,345200.0,24.9467,24.9467,24.8599,24.9467,345200.0
2015-05-22 12:30:00,31.61,31.65,31.59,31.61,397600.0,24.9467,24.9783,24.9309,24.9467,397600.0
2015-05-22 13:00:00,31.61,31.64,31.58,31.6,236600.0,24.9467,24.9704,24.923,24.9388,236600.0
2015-05-22 13:30:00,31.6,31.62,31.52,31.53,219600.0,24.9388,24.9546,24.8757,24.8836,219600.0
2015-05-22 14:00:00,31.52,31.53,31.46,31.48,203400.0,24.8757,24.8836,24.8283,24.8441,203400.0
2015-05-22 14:30:00,31.47,31.52,31.46,31.48,243600.0,24.8362,24.8757,24.8283,24.8441,243600.0
2015-05-22 15:00:00,31.49,31.5,31.43,31.49,468200.0,24.852,24.8599,24.8047,24.852,468200.0
2015-05-22 15:30:00,31.48,31.49,31.34,31.36,666000.0,24.8441,24.852,24.7336,24.7494,666000.0
2015-05-26 09:30:00,31.25,31.26,31.14,31.26,591000.0,24.6626,24.6705,24.5758,24.6705,591000.0
2015-05-26 10:00:00,31.25,31.29,31.14,31.18,532200.0,24.6626,24.6942,24.5758,24.6074,532200.0
2015-05-26 10:30:00,31.18,31.18,30.97,30.97,408400.0,24.6074,24.6074,24.4416,24.4416,408400.0
2015-05-26 11:00:00,30.98,31.06,30.94,31.06,294200.0,24.4495,24.5127,24.418,24.5127,294200.0
2015-05-26 11:30:00,31.05,31.11,30.99,31.0,470200.0,24.5048,24.5521,24.4574,24.4653,470200.0
2015-05-26 12:00:00,31.0,31.02,30.95,30.96,371800.0,24.4653,24.4811,24.4259,24.4337,371800.0
2015-05-26 12:30:00,30.96,31.0,30.91,30.96,401400.0,24.4337,24.4653,24.3943,24.4337,401400.0
2015-05-26 13:00:00,30.96,31.03,30.95,30.98,659000.0,24.4337,24.489,24.4259,24.4495,659000.0
2015-05-26 13:30:00,30.98,30.98,30.83,30.83,518600.0,24.4495,24.4495,24.3311,24.3311,518600.0
2015-05-26 14:00:00,30.83,30.94,30.82,30.86,434000.0,24.3311,24.418,24.3233,24.3548,434000.0
2015-05-26 14:30:00,30.86,30.95,30.85,30.93,484600.0,24.3548,24.4259,24.3469,24.4101,484600.0
2015-05-26 15:00:00,30.93,30.99,30.88,30.88,533800.0,24.4101,24.4574,24.3706,24.3706,533800.0
2015-05-26 15:30:00,30.89,30.93,30.86,30.87,968000.0,24.3785,24.4101,24.3548,24.3627,968000.0
2015-05-27 09:30:00,31.02,31.32,30.96,31.28,763600.0,24.4811,24.7179,24.4337,24.6863,763600.0
2015-05-27 10:00:00,31.27,31.28,31.14,31.15,380800.0,24.6784,24.6863,24.5758,24.5837,380800.0
2015-05-27 10:30:00,31.14,31.22,31.11,31.17,317400.0,24.5758,24.6389,24.5521,24.5995,317400.0
2015-05-27 11:00:00,31.18,31.25,31.17,31.25,201600.0,24.6074,24.6626,24.5995,24.6626,201600.0
2015-05-27 11:30:00,31.25,31.25,31.19,31.22,186800.0,24.6626,24.6626,24.6153,24.6389,186800.0
2015-05-27 12:00:00,31.22,31.29,31.21,31.26,148400.0,24.6389,24.6942,24.631,24.6705,148400.0
2015-05-27 12:30:00,31.25,31.3,31.24,31.3,204400.0,24.6626,24.7021,24.6547,24.7021,204400.0
2015-05-27 13:00:00,31.3,31.41,31.29,31.38,274000.0,24.7021,24.7889,24.6942,24.7652,274000.0
2015-05-27 13:30:00,31.38,31.4,31.31,31.33,273800.0,24.7652,24.781,24.71,24.7257,273800.0
2015-05-27 14:00:00,31.33,31.42,31.32,31.34,250000.0,24.7257,24.7968,24.7179,24.7336,250000.0
2015-05-27 14:30:00,31.34,31.34,31.28,31.29,152600.0,24.7336,24.7336,24.6863,24.6942,152600.0
2015-05-27 15:00:00,31.29,31.34,31.27,31.27,232400.0,24.6942,24.7336,24.6784,24.6784,232400.0
2015-05-27 15:30:00,31.27,31.29,31.23,31.23,726200.0,24.6784,24.6942,24.6468,24.6468,726200.0
2015-05-28 09:30:00,31.13,31.17,30.98,31.07,332400.0,24.5679,24.5995,24.4495,24.5206,332400.0
2015-05-28 10:00:00,31.07,31.17,31.05,31.15,170400.0,24.5206,24.5995,24.5048,24.5837,170400.0
2015-05-28 10:30:00,31.15,31.15,31.09,31.11,185400.0,24.5837,24.5837,24.5363,24.5521,185400.0
2015-05-28 11:00:00,31.11,31.24,31.11,31.19,208600.0,24.5521,24.6547,24.5521,24.6153,208600.0
2015-05-28 11:30:00,31.19,31.22,31.09,31.11,152200.0,24.6153,24.6389,24.5363,24.5521,152200.0
2015-05-28 12:00:00,31.11,31.18,31.1,31.16,118000.0,24.5521,24.6074,24.5442,24.5916,118000.0
2015-05-28 12:30:00,31.16,31.17,31.1,31.16,183200.0,24.5916,24.5995,24.5442,24.5916,183200.0
2015-05-28 13:00:00,31.16,31.21,31.15,31.18,117000.0,24.5916,24.631,24.5837,24.6074,117000.0
2015-05-28 13:30:00,31.19,31.25,31.18,31.22,162200.0,24.6153,24.6626,24.6074,24.6389,162200.0
2015-05-28 14:00:00,31.22,31.3,31.2,31.3,190400.0,24.6389,24.7021,24.6232,24.7021,190400.0
2015-05-28 14:30:00,31.3,31.31,31.2,31.25,375000.0,24.7021,24.71,24.6232,24.6626,375000.0
2015-05-28 15:00:00,31.25,31.31,31.24,31.26,193800.0,24.6626,24.71,24.6547,24.6705,193800.0
2015-05-28 15:30:00,31.26,31.31,31.25,31.29,393600.0,24.6705,24.71,24.6626,24.6942,393600.0
2015-05-29 09:30:00,31.32,31.34,31.2,31.26,265506.0,24.7179,24.7336,24.6232,24.6705,265506.0
2015-05-29 10:00:00,31.25,31.29,31.13,31.13,211328.0,24.6626,24.6942,24.5679,24.5679,211328.0
2015-05-29 10:30:00,31.13,31.16,31.03,31.13,441976.0,24.5679,24.5916,24.489,24.5679,441976.0
2015-05-29 11:00:00,31.13,31.17,31.1,31.11,186236.0,24.5679,24.5995,24.5442,24.5521,186236.0
2015-05-29 11:30:00,31.11,31.22,31.08,31.21,158416.0,24.5521,24.6389,24.5284,24.631,158416.0
2015-05-29 12:00:00,31.21,31.23,31.18,31.2,149768.0,24.631,24.6468,24.6074,24.6232,149768.0
2015-05-29 12:30:00,31.2,31.23,31.14,31.15,122916.0,24.6232,24.6468,24.5758,24.5837,122916.0
2015-05-29 13:00:00,31.16,31.2,31.13,31.18,147902.0,24.5916,24.6232,24.5679,24.6074,147902.0
2015-05-29 13:30:00,31.18,31.2,31.11,31.11,190100.0,24.6074,24.6232,24.5521,24.5521,190100.0
2015-05-29 14:00:00,31.11,31.11,31.05,31.1,168068.0,24.5521,24.5521,24.5048,24.5442,168068.0
2015-05-29 14:30:00,31.1,31.14,31.07,31.12,183500.0,24.5442,24.5758,24.5206,24.56,183500.0
2015-05-29 15:00:00,31.12,31.18,31.1,31.18,213696.0,24.56,24.6074,24.5442,24.6074,213696.0
2015-05-29 15:30:00,31.18,31.22,31.11,31.11,689076.0,24.6074,24.6389,24.5521,24.5521,689076.0
2015-06-01 09:30:00,31.25,31.32,31.03,31.11,290286.0,24.6626,24.7179,24.489,24.5521,290286.0
2015-06-01 10:00:00,31.11,31.24,31.08,31.16,329126.0,24.5521,24.6547,24.5284,24.5916,329126.0
2015-06-01 10:30:00,31.16,31.17,30.99,31.0,640408.0,24.5916,24.5995,24.4574,24.4653,640408.0
2015-06-01 11:00:00,31.01,31.11,31.0,31.04,281852.0,24.4732,24.5521,24.4653,24.4969,281852.0
2015-06-01 11:30:00,31.04,31.09,31.04,31.05,131874.0,24.4969,24.5363,24.4969,24.5048,131874.0
2015-06-01 12:00:00,31.05,31.14,31.04,31.14,96338.0,24.5048,24.5758,24.4969,24.5758,96338.0
2015-06-01 12:30:00,31.14,31.15,31.04,31.12,474626.0,24.5758,24.5837,24.4969,24.56,474626.0
2015-06-01 13:00:00,31.12,31.14,31.08,31.11,120234.0,24.56,24.5758,24.5284,24.5521,120234.0
2015-06-01 13:30:00,31.11,31.14,31.11,31.13,198666.0,24.5521,24.5758,24.5521,24.5679,198666.0
2015-06-01 14:00:00,31.13,31.21,31.11,31.19,178672.0,24.5679,24.631,24.5521,24.6153,178672.0
2015-06-01 14:30:00,31.19,31.23,31.15,31.18,225168.0,24.6153,24.6468,24.5837,24.6074,225168.0
2015-06-01 15:00:00,31.18,31.2,31.1,31.13,298010.0,24.6074,24.6232,24.5442,24.5679,298010.0
2015-06-01 15:30:00,31.13,31.14,31.02,31.04,794276.0,24.5679,24.5758,24.4811,24.4969,794276.0
2015-06-02 09:30:00,31.05,31.15,30.99,31.1,342450.0,24.5048,24.5837,24.4574,24.5442,342450.0
2015-06-02 10:00:00,31.11,31.21,31.1,31.18,191470.0,24.5521,24.631,24.5442,24.6074,191470.0
2015-06-02 10:30:00,31.19,31.27,31.17,31.18,142654.0,24.6153,24.6784,24.5995,24.6074,142654.0
2015-06-02 11:00:00,31.18,31.2,31.13,31.18,266624.0,24.6074,24.6232,24.5679,24.6074,266624.0
2015-06-02 11:30:00,31.18,31.25,31.15,31.25,294898.0,24.6074,24.6626,24.5837,24.6626,294898.0
2015-06-02 12:00:00,31.25,31.33,31.23,31.3,140534.0,24.6626,24.7257,24.6468,24.7021,140534.0
2015-06-02 12:30:00,31.31,31.32,31.24,31.24,141104.0,24.71,24.7179,24.6547,24.6547,141104.0
2015-06-02 13:00:00,31.24,31.27,31.22,31.22,186844.0,24.6547,24.6784,24.6389,24.6389,186844.0
2015-06-02 13:30:00,31.22,31.26,31.19,31.24,204896.0,24.6389,24.6705,24.6153,24.6547,204896.0
2015-06-02 14:00:00,31.24,31.25,31.19,31.2,146342.0,24.6547,24.6626,24.6153,24.6232,146342.0
2015-06-02 14:30:00,31.2,31.22,31.11,31.2,192340.0,24.6232,24.6389,24.5521,24.6232,192340.0
2015-06-02 15:00:00,31.2,31.23,31.11,31.21,294772.0,24.6232,24.6468,24.5521,24.631,294772.0
2015-06-02 15:30:00,31.21,31.22,31.11,31.14,626034.0,24.631,24.6389,24.5521,24.5758,626034.0
2015-06-03 09:30:00,31.16,31.29,31.11,31.29,324020.0,24.5916,24.6942,24.5521,24.6942,324020.0
2015-06-03 10:00:00,31.28,31.39,31.23,31.39,336202.0,24.6863,24.7731,24.6468,24.7731,336202.0
2015-06-03 10:30:00,31.39,31.4,31.32,31.34,268408.0,24.7731,24.781,24.7179,24.7336,268408.0
2015-06-03 11:00:00,31.34,31.36,31.28,31.3,134168.0,24.7336,24.7494,24.6863,24.7021,134168.0
2015-06-03 11:30:00,31.3,31.3,31.18,31.23,359868.0,24.7021,24.7021,24.6074,24.6468,359868.0
2015-06-03 12:00:00,31.22,31.28,31.21,31.23,121892.0,24.6389,24.6863,24.631,24.6468,121892.0
2015-06-03 12:30:00,31.23,31.3,31.21,31.3,99714.0,24.6468,24.7021,24.631,24.7021,99714.0
2015-06-03 13:00:00,31.3,31.33,31.27,31.28,92582.0,24.7021,24.7257,24.6784,24.6863,92582.0
2015-06-03 13:30:00,31.28,31.28,31.24,31.25,109612.0,24.6863,24.6863,24.6547,24.6626,109612.0
2015-06-03 14:00:00,31.25,31.32,31.25,31.3,112156.0,24.6626,24.7179,24.6626,24.7021,112156.0
2015-06-03 14:30:00,31.3,31.3,31.25,31.26,138896.0,24.7021,24.7021,24.6626,24.6705,138896.0
2015-06-03 15:00:00,31.26,31.31,31.25,31.29,242374.0,24.6705,24.71,24.6626,24.6942,242374.0
2015-06-03 15:30:00,31.3,31.3,31.25,31.27,471768.0,24.7021,24.7021,24.6626,24.6784,471768.0
2015-06-04 09:30:00,31.21,31.29,31.1,31.26,509214.0,24.631,24.6942,24.5442,24.6705,509214.0
2015-06-04 10:00:00,31.25,31.34,31.25,31.31,310554.0,24.6626,24.7336,24.6626,24.71,310554.0
2015-06-04 10:30:00,31.31,31.31,31.18,31.25,241500.0,24.71,24.71,24.6074,24.6626,241500.0
2015-06-04 11:00:00,31.24,31.28,31.18,31.22,217960.0,24.6547,24.6863,24.6074,24.6389,217960.0
2015-06-04 11:30:00,31.23,31.23,31.09,31.13,144142.0,24.6468,24.6468,24.5363,24.5679,144142.0
2015-06-04 12:00:00,31.13,31.17,31.11,31.17,208644.0,24.5679,24.5995,24.5521,24.5995,208644.0
2015-06-04 12:30:00,31.17,31.25,31.15,31.15,98256.0,24.5995,24.6626,24.5837,24.5837,98256.0
2015-06-04 13:00:00,31.14,31.14,31.07,31.08,124040.0,24.5758,24.5758,24.5206,24.5284,124040.0
2015-06-04 13:30:00,31.07,31.11,31.05,31.11,70356.0,24.5206,24.5521,24.5048,24.5521,70356.0
2015-06-04 14:00:00,31.11,31.17,31.1,31.13,85886.0,24.5521,24.5995,24.5442,24.5679,85886.0
2015-06-04 14:30:00,31.13,31.16,31.07,31.15,171106.0,24.5679,24.5916,24.5206,24.5837,171106.0
2015-06-04 15:00:00,31.15,31.18,31.06,31.08,217430.0,24.5837,24.6074,24.5127,24.5284,217430.0
2015-06-04 15:30:00,31.08,31.1,31.03,31.07,554788.0,24.5284,24.5442,24.489,24.5206,554788.0
2015-06-05 09:30:00,31.11,31.18,30.9,31.0,521456.0,24.5521,24.6074,24.3864,24.4653,521456.0
2015-06-05 10:00:00,30.99,31.03,30.95,31.0,303092.0,24.4574,24.489,24.4259,24.4653,303092.0
2015-06-05 10:30:00,31.0,31.01,30.9,30.95,205642.0,24.4653,24.4732,24.3864,24.4259,205642.0
2015-06-05 11:00:00,30.96,30.97,30.86,30.94,150132.0,24.4337,24.4416,24.3548,24.418,150132.0
2015-06-05 11:30:00,30.94,30.94,30.86,30.89,123652.0,24.418,24.418,24.3548,24.3785,123652.0
2015-06-05 12:00:00,30.89,30.92,30.86,30.87,81666.0,24.3785,24.4022,24.3548,24.3627,81666.0
2015-06-05 12:30:00,30.87,30.99,30.85,30.96,116952.0,24.3627,24.4574,24.3469,24.4337,116952.0
2015-06-05 13:00:00,30.96,30.99,30.91,30.94,109980.0,24.4337,24.4574,24.3943,24.418,109980.0
2015-06-05 13:30:00,30.94,30.96,30.9,30.9,108486.0,24.418,24.4337,24.3864,24.3864,108486.0
2015-06-05 14:00:00,30.9,30.94,30.89,30.91,318374.0,24.3864,24.418,24.3785,24.3943,318374.0
2015-06-05 14:30:00,30.91,30.94,30.88,30.93,131078.0,24.3943,24.418,24.3706,24.4101,131078.0
2015-06-05 15:00:00,30.93,30.95,30.9,30.9,292646.0,24.4101,24.4259,24.3864,24.3864,292646.0
2015-06-05 15:30:00,30.9,30.95,30.9,30.91,508396.0,24.3864,24.4259,24.3864,24.3943,508396.0
2015-06-08 09:30:00,30.86,31.02,30.79,30.82,396746.0,24.3548,24.4811,24.2996,24.3233,396746.0
2015-06-08 10:00:00,30.81,30.96,30.8,30.94,228094.0,24.3154,24.4337,24.3075,24.418,228094.0
2015-06-08 10:30:00,30.95,31.0,30.93,30.98,177980.0,24.4259,24.4653,24.4101,24.4495,177980.0
2015-06-08 11:00:00,30.98,31.0,30.92,30.93,231502.0,24.4495,24.4653,24.4022,24.4101,231502.0
2015-06-08 11:30:00,30.93,30.93,30.89,30.91,294386.0,24.4101,24.4101,24.3785,24.3943,294386.0
2015-06-08 12:00:00,30.91,30.93,30.89,30.92,176442.0,24.3943,24.4101,24.3785,24.4022,176442.0
2015-06-08 12:30:00,30.92,30.93,30.87,30.9,106318.0,24.4022,24.4101,24.3627,24.3864,106318.0
2015-06-08 13:00:00,30.9,30.93,30.88,30.88,100148.0,24.3864,24.4101,24.3706,24.3706,100148.0
2015-06-08 13:30:00,30.88,30.9,30.85,30.88,108704.0,24.3706,24.3864,24.3469,24.3706,108704.0
2015-06-08 14:00:00,30.88,30.88,30.84,30.88,136300.0,24.3706,24.3706,24.339,24.3706,136300.0
2015-06-08 14:30:00,30.88,30.93,30.88,30.93,181646.0,24.3706,24.4101,24.3706,24.4101,181646.0
2015-06-08 15:00:00,30.93,30.93,30.85,30.86,229142.0,24.4101,24.4101,24.3469,24.3548,229142.0
2015-06-08 15:30:00,30.86,30.9,30.8,30.8,733784.0,24.3548,24.3864,24.3075,24.3075,733784.0
2015-06-09 09:30:00,30.8,30.9,30.66,30.72,269404.0,24.3075,24.3864,24.197,24.2443,269404.0
2015-06-09 10:00:00,30.71,30.83,30.7,30.72,219332.0,24.2364,24.3311,24.2285,24.2443,219332.0
2015-06-09 10:30:00,30.72,30.85,30.67,30.84,172804.0,24.2443,24.3469,24.2049,24.339,172804.0
2015-06-09 11:00:00,30.84,30.87,30.81,30.82,177940.0,24.339,24.3627,24.3154,24.3233,177940.0
2015-06-09 11:30:00,30.82,30.88,30.77,30.81,281866.0,24.3233,24.3706,24.2838,24.3154,281866.0
2015-06-09 12:00:00,30.81,30.87,30.8,30.85,171054.0,24.3154,24.3627,24.3075,24.3469,171054.0
2015-06-09 12:30:00,30.85,30.92,30.85,30.9,130348.0,24.3469,24.4022,24.3469,24.3864,130348.0
2015-06-09 13:00:00,30.9,30.95,30.88,30.91,91258.0,24.3864,24.4259,24.3706,24.3943,91258.0
2015-06-09 13:30:00,30.91,30.92,30.86,30.89,172666.0,24.3943,24.4022,24.3548,24.3785,172666.0
2015-06-09 14:00:00,30.89,30.91,30.86,30.88,88642.0,24.3785,24.3943,24.3548,24.3706,88642.0
2015-06-09 14:30:00,30.88,30.93,30.86,30.87,128522.0,24.3706,24.4101,24.3548,24.3627,128522.0
2015-06-09 15:00:00,30.86,30.88,30.81,30.83,172806.0,24.3548,24.3706,24.3154,24.3311,172806.0
2015-06-09 15:30:00,30.83,30.86,30.81,30.83,396286.0,24.3311,24.3548,24.3154,24.3311,396286.0
2015-06-10 09:30:00,30.97,31.36,30.97,31.26,392200.0,24.4416,24.7494,24.4416,24.6705,392200.0
2015-06-10 10:00:00,31.25,31.31,31.25,31.31,130462.0,24.6626,24.71,24.6626,24.71,130462.0
2015-06-10 10:30:00,31.3,31.33,31.26,31.32,170660.0,24.7021,24.7257,24.6705,24.7179,170660.0
2015-06-10 11:00:00,31.33,31.43,31.28,31.34,161932.0,24.7257,24.8047,24.6863,24.7336,161932.0
2015-06-10 11:30:00,31.34,31.36,31.3,31.3,116718.0,24.7336,24.7494,24.7021,24.7021,116718.0
2015-06-10 12:00:00,31.3,31.37,31.29,31.36,107248.0,24.7021,24.7573,24.6942,24.7494,107248.0
2015-06-10 12:30:00,31.36,31.36,31.32,31.33,117368.0,24.7494,24.7494,24.7179,24.7257,117368.0
2015-06-10 13:00:00,31.33,31.36,31.24,31.28,120612.0,24.7257,24.7494,24.6547,24.6863,120612.0
2015-06-10 13:30:00,31.27,31.28,31.23,31.25,108528.0,24.6784,24.6863,24.6468,24.6626,108528.0
2015-06-10 14:00:00,31.25,31.28,31.25,31.27,126458.0,24.6626,24.6863,24.6626,24.6784,126458.0
2015-06-10 14:30:00,31.26,31.27,31.24,31.26,134986.0,24.6705,24.6784,24.6547,24.6705,134986.0
2015-06-10 15:00:00,31.27,31.27,31.2,31.26,176742.0,24.6784,24.6784,24.6232,24.6705,176742.0
2015-06-10 15:30:00,31.26,31.28,31.25,31.25,484916.0,24.6705,24.6863,24.6626,24.6626,484916.0
2015-06-11 09:30:00,31.32,31.49,31.25,31.47,223314.0,24.7179,24.852,24.6626,24.8362,223314.0
2015-06-11 10:00:00,31.48,31.5,31.41,31.44,144978.0,24.8441,24.8599,24.7889,24.8126,144978.0
2015-06-11 10:30:00,31.44,31.45,31.35,31.36,215404.0,24.8126,24.8205,24.7415,24.7494,215404.0
2015-06-11 11:00:00,31.35,31.44,31.34,31.4,157996.0,24.7415,24.8126,24.7336,24.781,157996.0
2015-06-11 11:30:00,31.4,31.46,31.39,31.45,141728.0,24.781,24.8283,24.7731,24.8205,141728.0
2015-06-11 12:00:00,31.45,31.52,31.45,31.51,183928.0,24.8205,24.8757,24.8205,24.8678,183928.0
2015-06-11 12:30:00,31.51,31.53,31.48,31.52,109592.0,24.8678,24.8836,24.8441,24.8757,109592.0
2015-06-11 13:00:00,31.52,31.53,31.48,31.52,94176.0,24.8757,24.8836,24.8441,24.8757,94176.0
2015-06-11 13:30:00,31.52,31.54,31.5,31.53,130372.0,24.8757,24.8915,24.8599,24.8836,130372.0
2015-06-11 14:00:00,31.53,31.57,31.53,31.57,144604.0,24.8836,24.9152,24.8836,24.9152,144604.0
2015-06-11 14:30:00,31.57,31.57,31.49,31.5,151478.0,24.9152,24.9152,24.852,24.8599,151478.0
2015-06-11 15:00:00,31.5,31.52,31.48,31.51,181454.0,24.8599,24.8757,24.8441,24.8678,181454.0
2015-06-11 15:30:00,31.5,31.52,31.47,31.5,730724.0,24.8599,24.8757,24.8362,24.8599,730724.0
2015-06-12 09:30:00,31.13,31.39,31.1,31.36,429644.0,24.5679,24.7731,24.5442,24.7494,429644.0
2015-06-12 10:00:00,31.37,31.45,31.36,31.43,175440.0,24.7573,24.8205,24.7494,24.8047,175440.0
2015-06-12 10:30:00,31.42,31.43,31.27,31.27,148208.0,24.7968,24.8047,24.6784,24.6784,148208.0
2015-06-12 11:00:00,31.27,31.38,31.25,31.35,197766.0,24.6784,24.7652,24.6626,24.7415,197766.0
2015-06-12 11:30:00,31.35,31.37,31.28,31.29,157160.0,24.7415,24.7573,24.6863,24.6942,157160.0
2015-06-12 12:00:00,31.29,31.32,31.25,31.31,107378.0,24.6942,24.7179,24.6626,24.71,107378.0
2015-06-12 12:30:00,31.31,31.31,31.25,31.26,121190.0,24.71,24.71,24.6626,24.6705,121190.0
2015-06-12 13:00:00,31.26,31.32,31.26,31.32,129786.0,24.6705,24.7179,24.6705,24.7179,129786.0
2015-06-12 13:30:00,31.32,31.36,31.3,31.33,148542.0,24.7179,24.7494,24.7021,24.7257,148542.0
2015-06-12 14:00:00,31.33,31.34,31.28,31.32,123540.0,24.7257,24.7336,24.6863,24.7179,123540.0
2015-06-12 14:30:00,31.32,31.32,31.25,31.25,210700.0,24.7179,24.7179,24.6626,24.6626,210700.0
2015-06-12 15:00:00,31.25,31.33,31.25,31.33,277860.0,24.6626,24.7257,24.6626,24.7257,277860.0
2015-06-12 15:30:00,31.32,31.34,31.28,31.29,555228.0,24.7179,24.7336,24.6863,24.6942,555228.0
2015-06-15 09:30:00,31.02,31.11,30.93,31.04,243432.0,24.4811,24.5521,24.4101,24.4969,243432.0
2015-06-15 10:00:00,31.04,31.07,31.0,31.04,144660.0,24.4969,24.5206,24.4653,24.4969,144660.0
2015-06-15 10:30:00,31.03,31.07,31.0,31.06,100540.0,24.489,24.5206,24.4653,24.5127,100540.0
2015-06-15 11:00:00,31.06,31.13,31.05,31.06,142282.0,24.5127,24.5679,24.5048,24.5127,142282.0
2015-06-15 11:30:00,31.07,31.18,31.07,31.15,233150.0,24.5206,24.6074,24.5206,24.5837,233150.0
2015-06-15 12:00:00,31.14,31.17,31.1,31.11,90122.0,24.5758,24.5995,24.5442,24.5521,90122.0
2015-06-15 12:30:00,31.12,31.14,31.09,31.13,91332.0,24.56,24.5758,24.5363,24.5679,91332.0
2015-06-15 13:00:00,31.13,31.14,31.08,31.11,77350.0,24.5679,24.5758,24.5284,24.5521,77350.0
2015-06-15 13:30:00,31.11,31.15,31.06,31.1,218696.0,24.5521,24.5837,24.5127,24.5442,218696.0
2015-06-15 14:00:00,31.1,31.15,31.08,31.12,140658.0,24.5442,24.5837,24.5284,24.56,140658.0
2015-06-15 14:30:00,31.13,31.14,31.06,31.08,173410.0,24.5679,24.5758,24.5127,24.5284,173410.0
2015-06-15 15:00:00,31.08,31.09,31.02,31.08,261696.0,24.5284,24.5363,24.4811,24.5284,261696.0
2015-06-15 15:30:00,31.08,31.09,31.0,31.03,703276.0,24.5284,24.5363,24.4653,24.489,703276.0
2015-06-16 09:30:00,30.97,31.27,30.93,31.23,414164.0,24.4416,24.6784,24.4101,24.6468,414164.0
2015-06-16 10:00:00,31.23,31.23,31.09,31.18,231332.0,24.6468,24.6468,24.5363,24.6074,231332.0
2015-06-16 10:30:00,31.17,31.21,31.11,31.15,172588.0,24.5995,24.631,24.5521,24.5837,172588.0
2015-06-16 11:00:00,31.15,31.26,31.13,31.22,269092.0,24.5837,24.6705,24.5679,24.6389,269092.0
2015-06-16 11:30:00,31.22,31.25,31.19,31.21,112814.0,24.6389,24.6626,24.6153,24.631,112814.0
2015-06-16 12:00:00,31.22,31.22,31.19,31.2,77940.0,24.6389,24.6389,24.6153,24.6232,77940.0
2015-06-16 12:30:00,31.21,31.23,31.2,31.22,81110.0,24.631,24.6468,24.6232,24.6389,81110.0
2015-06-16 13:00:00,31.22,31.25,31.18,31.25,187434.0,24.6389,24.6626,24.6074,24.6626,187434.0
2015-06-16 13:30:00,31.25,31.3,31.25,31.28,121946.0,24.6626,24.7021,24.6626,24.6863,121946.0
2015-06-16 14:00:00,31.28,31.33,31.28,31.3,185368.0,24.6863,24.7257,24.6863,24.7021,185368.0
2015-06-16 14:30:00,31.3,31.31,31.24,31.25,148370.0,24.7021,24.71,24.6547,24.6626,148370.0
2015-06-16 15:00:00,31.25,31.27,31.2,31.22,562768.0,24.6626,24.6784,24.6232,24.6389,562768.0
2015-06-16 15:30:00,31.23,31.27,31.2,31.23,533378.0,24.6468,24.6784,24.6232,24.6468,533378.0
2015-06-17 09:30:00,31.33,31.47,31.18,31.44,383202.0,24.7257,24.8362,24.6074,24.8126,383202.0
2015-06-17 10:00:00,31.45,31.45,31.36,31.45,271122.0,24.8205,24.8205,24.7494,24.8205,271122.0
2015-06-17 10:30:00,31.45,31.5,31.41,31.5,188618.0,24.8205,24.8599,24.7889,24.8599,188618.0
2015-06-17 11:00:00,31.5,31.5,31.4,31.41,141782.0,24.8599,24.8599,24.781,24.7889,141782.0
2015-06-17 11:30:00,31.4,31.41,31.3,31.34,103198.0,24.781,24.7889,24.7021,24.7336,103198.0
2015-06-17 12:00:00,31.33,31.33,31.27,31.31,116024.0,24.7257,24.7257,24.6784,24.71,116024.0
2015-06-17 12:30:00,31.31,31.35,31.24,31.28,169092.0,24.71,24.7415,24.6547,24.6863,169092.0
2015-06-17 13:00:00,31.27,31.28,31.24,31.26,89028.0,24.6784,24.6863,24.6547,24.6705,89028.0
2015-06-17 13:30:00,31.26,31.34,31.25,31.32,150372.0,24.6705,24.7336,24.6626,24.7179,150372.0
2015-06-17 14:00:00,31.32,31.47,31.23,31.24,398638.0,24.7179,24.8362,24.6468,24.6547,398638.0
2015-06-17 14:30:00,31.24,31.42,31.23,31.31,244354.0,24.6547,24.7968,24.6468,24.71,244354.0
2015-06-17 15:00:00,31.32,31.33,31.24,31.31,252178.0,24.7179,24.7257,24.6547,24.71,252178.0
2015-06-17 15:30:00,31.31,31.32,31.21,31.24,491418.0,24.71,24.7179,24.631,24.6547,491418.0
2015-06-18 09:30:00,31.3,31.45,31.3,31.42,289246.0,24.7021,24.8205,24.7021,24.7968,289246.0
2015-06-18 10:00:00,31.43,31.52,31.42,31.5,125362.0,24.8047,24.8757,24.7968,24.8599,125362.0
2015-06-18 10:30:00,31.5,31.56,31.46,31.5,149864.0,24.8599,24.9073,24.8283,24.8599,149864.0
2015-06-18 11:00:00,31.49,31.54,31.49,31.53,185704.0,24.852,24.8915,24.852,24.8836,185704.0
2015-06-18 11:30:00,31.53,31.56,31.52,31.56,156400.0,24.8836,24.9073,24.8757,24.9073,156400.0
2015-06-18 12:00:00,31.56,31.6,31.53,31.58,222440.0,24.9073,24.9388,24.8836,24.923,222440.0
2015-06-18 12:30:00,31.58,31.64,31.54,31.56,167390.0,24.923,24.9704,24.8915,24.9073,167390.0
2015-06-18 13:00:00,31.55,31.58,31.52,31.56,249380.0,24.8994,24.923,24.8757,24.9073,249380.0
2015-06-18 13:30:00,31.56,31.59,31.55,31.57,155840.0,24.9073,24.9309,24.8994,24.9152,155840.0
2015-06-18 14:00:00,31.57,31.62,31.56,31.57,135428.0,24.9152,24.9546,24.9073,24.9152,135428.0
2015-06-18 14:30:00,31.57,31.6,31.57,31.59,164694.0,24.9152,24.9388,24.9152,24.9309,164694.0
2015-06-18 15:00:00,31.59,31.62,31.55,31.61,246136.0,24.9309,24.9546,24.8994,24.9467,246136.0
2015-06-18 15:30:00,31.61,31.62,31.52,31.55,571994.0,24.9467,24.9546,24.8757,24.8994,571994.0
2015-06-19 09:30:00,31.45,31.5,31.38,31.49,929106.0,24.8205,24.8599,24.7652,24.852,929106.0
2015-06-19 10:00:00,31.5,31.52,31.41,31.41,122980.0,24.8599,24.8757,24.7889,24.7889,122980.0
2015-06-19 10:30:00,31.4,31.44,31.38,31.41,81820.0,24.781,24.8126,24.7652,24.7889,81820.0
2015-06-19 11:00:00,31.41,31.41,31.33,31.35,137036.0,24.7889,24.7889,24.7257,24.7415,137036.0
2015-06-19 11:30:00,31.35,31.36,31.29,31.3,90722.0,24.7415,24.7494,24.6942,24.7021,90722.0
2015-06-19 12:00:00,31.3,31.32,31.26,31.3,200476.0,24.7021,24.7179,24.6705,24.7021,200476.0
2015-06-19 12:30:00,31.3,31.36,31.3,31.36,118240.0,24.7021,24.7494,24.7021,24.7494,118240.0
2015-06-19 13:00:00,31.36,31.36,31.32,31.35,147952.0,24.7494,24.7494,24.7179,24.7415,147952.0
2015-06-19 13:30:00,31.36,31.41,31.35,31.4,121592.0,24.7494,24.7889,24.7415,24.781,121592.0
2015-06-19 14:00:00,31.4,31.42,31.32,31.34,120516.0,24.781,24.7968,24.7179,24.7336,120516.0
2015-06-19 14:30:00,31.33,31.33,31.29,31.33,125536.0,24.7257,24.7257,24.6942,24.7257,125536.0
2015-06-19 15:00:00,31.32,31.33,31.29,31.31,163162.0,24.7179,24.7257,24.6942,24.71,163162.0
2015-06-19 15:30:00,31.31,31.37,31.28,31.28,582204.0,24.71,24.7573,24.6863,24.6863,582204.0
2015-06-22 09:30:00,31.48,31.5,31.41,31.45,230766.0,24.8441,24.8599,24.7889,24.8205,230766.0
2015-06-22 10:00:00,31.44,31.54,31.44,31.51,108966.0,24.8126,24.8915,24.8126,24.8678,108966.0
2015-06-22 10:30:00,31.52,31.55,31.47,31.5,101286.0,24.8757,24.8994,24.8362,24.8599,101286.0
2015-06-22 11:00:00,31.49,31.54,31.47,31.51,123034.0,24.852,24.8915,24.8362,24.8678,123034.0
2015-06-22 11:30:00,31.5,31.5,31.45,31.46,103880.0,24.8599,24.8599,24.8205,24.8283,103880.0
2015-06-22 12:00:00,31.46,31.48,31.35,31.38,147806.0,24.8283,24.8441,24.7415,24.7652,147806.0
2015-06-22 12:30:00,31.38,31.4,31.35,31.35,80994.0,24.7652,24.781,24.7415,24.7415,80994.0
2015-06-22 13:00:00,31.35,31.37,31.33,31.33,72160.0,24.7415,24.7573,24.7257,24.7257,72160.0
2015-06-22 13:30:00,31.33,31.4,31.33,31.4,89900.0,24.7257,24.781,24.7257,24.781,89900.0
2015-06-22 14:00:00,31.4,31.42,31.39,31.41,103918.0,24.781,24.7968,24.7731,24.7889,103918.0
2015-06-22 14:30:00,31.41,31.45,31.4,31.43,78162.0,24.7889,24.8205,24.781,24.8047,78162.0
2015-06-22 15:00:00,31.43,31.46,31.41,31.43,178042.0,24.8047,24.8283,24.7889,24.8047,178042.0
2015-06-22 15:30:00,31.43,31.47,31.4,31.42,464394.0,24.8047,24.8362,24.781,24.7968,464394.0
2015-06-23 09:30:00,31.5,31.5,31.43,31.5,284708.0,24.8599,24.8599,24.8047,24.8599,284708.0
2015-06-23 10:00:00,31.49,31.5,31.41,31.45,113432.0,24.852,24.8599,24.7889,24.8205,113432.0
2015-06-23 10:30:00,31.45,31.49,31.41,31.41,171702.0,24.8205,24.852,24.7889,24.7889,171702.0
2015-06-23 11:00:00,31.42,31.43,31.36,31.36,125588.0,24.7968,24.8047,24.7494,24.7494,125588.0
2015-06-23 11:30:00,31.37,31.42,31.36,31.39,116852.0,24.7573,24.7968,24.7494,24.7731,116852.0
2015-06-23 12:00:00,31.39,31.39,31.32,31.34,117400.0,24.7731,24.7731,24.7179,24.7336,117400.0
2015-06-23 12:30:00,31.34,31.38,31.34,31.36,59612.0,24.7336,24.7652,24.7336,24.7494,59612.0
2015-06-23 13:00:00,31.36,31.4,31.35,31.38,131164.0,24.7494,24.781,24.7415,24.7652,131164.0
2015-06-23 13:30:00,31.38,31.42,31.37,31.4,86364.0,24.7652,24.7968,24.7573,24.781,86364.0
2015-06-23 14:00:00,31.4,31.43,31.39,31.42,92894.0,24.781,24.8047,24.7731,24.7968,92894.0
2015-06-23 14:30:00,31.42,31.45,31.39,31.44,106244.0,24.7968,24.8205,24.7731,24.8126,106244.0
2015-06-23 15:00:00,31.45,31.47,31.42,31.47,173620.0,24.8205,24.8362,24.7968,24.8362,173620.0
2015-06-23 15:30:00,31.47,31.48,31.42,31.43,722200.0,24.8362,24.8441,24.7968,24.8047,722200.0
2015-06-24 09:30:00,31.36,31.47,31.28,31.43,190276.0,24.7494,24.8362,24.6863,24.8047,190276.0
2015-06-24 10:00:00,31.43,31.43,31.35,31.42,71668.0,24.8047,24.8047,24.7415,24.7968,71668.0
2015-06-24 10:30:00,31.42,31.42,31.36,31.37,64850.0,24.7968,24.7968,24.7494,24.7573,64850.0
2015-06-24 11:00:00,31.38,31.39,31.32,31.36,78632.0,24.7652,24.7731,24.7179,24.7494,78632.0
2015-06-24 11:30:00,31.36,31.4,31.33,31.38,101262.0,24.7494,24.781,24.7257,24.7652,101262.0
2015-06-24 12:00:00,31.38,31.38,31.31,31.34,112042.0,24.7652,24.7652,24.71,24.7336,112042.0
2015-06-24 12:30:00,31.34,31.36,31.27,31.31,114756.0,24.7336,24.7494,24.6784,24.71,114756.0
2015-06-24 13:00:00,31.31,31.34,31.25,31.26,74876.0,24.71,24.7336,24.6626,24.6705,74876.0
2015-06-24 13:30:00,31.26,31.27,31.22,31.27,126674.0,24.6705,24.6784,24.6389,24.6784,126674.0
2015-06-24 14:00:00,31.27,31.29,31.25,31.26,161932.0,24.6784,24.6942,24.6626,24.6705,161932.0
2015-06-24 14:30:00,31.26,31.34,31.25,31.32,122314.0,24.6705,24.7336,24.6626,24.7179,122314.0
2015-06-24 15:00:00,31.32,31.33,31.29,31.31,205518.0,24.7179,24.7257,24.6942,24.71,205518.0
2015-06-24 15:30:00,31.32,31.33,31.23,31.25,511586.0,24.7179,24.7257,24.6468,24.6626,511586.0
2015-06-25 09:30:00,31.55,31.75,31.5,31.57,838528.0,24.8994,25.0572,24.8599,24.9152,838528.0
2015-06-25 10:00:00,31.57,31.83,31.54,31.81,843302.0,24.9152,25.1203,24.8915,25.1046,843302.0
2015-06-25 10:30:00,31.81,31.91,31.74,31.89,479068.0,25.1046,25.1835,25.0493,25.1677,479068.0
2015-06-25 11:00:00,31.9,31.9,31.76,31.77,317490.0,25.1756,25.1756,25.0651,25.073,317490.0
2015-06-25 11:30:00,31.77,31.81,31.75,31.79,341280.0,25.073,25.1046,25.0572,25.0888,341280.0
2015-06-25 12:00:00,31.79,31.8,31.74,31.75,237442.0,25.0888,25.0967,25.0493,25.0572,237442.0
2015-06-25 12:30:00,31.75,31.79,31.72,31.75,214600.0,25.0572,25.0888,25.0335,25.0572,214600.0
2015-06-25 13:00:00,31.75,31.77,31.73,31.75,217530.0,25.0572,25.073,25.0414,25.0572,217530.0
2015-06-25 13:30:00,31.75,31.75,31.7,31.72,263890.0,25.0572,25.0572,25.0178,25.0335,263890.0
2015-06-25 14:00:00,31.72,31.72,31.59,31.61,464556.0,25.0335,25.0335,24.9309,24.9467,464556.0
2015-06-25 14:30:00,31.61,31.75,31.57,31.74,431120.0,24.9467,25.0572,24.9152,25.0493,431120.0
2015-06-25 15:00:00,31.74,31.79,31.7,31.71,446874.0,25.0493,25.0888,25.0178,25.0256,446874.0
2015-06-25 15:30:00,31.71,31.73,31.65,31.68,1750028.0,25.0256,25.0414,24.9783,25.002,1750028.0
2015-06-26 09:30:00,31.68,31.72,31.53,31.67,342420.0,25.002,25.0335,24.8836,24.9941,342420.0
2015-06-26 10:00:00,31.68,31.74,31.66,31.74,249064.0,25.002,25.0493,24.9862,25.0493,249064.0
2015-06-26 10:30:00,31.75,31.77,31.71,31.75,176950.0,25.0572,25.073,25.0256,25.0572,176950.0
2015-06-26 11:00:00,31.75,31.83,31.75,31.83,138678.0,25.0572,25.1203,25.0572,25.1203,138678.0
2015-06-26 11:30:00,31.83,31.84,31.75,31.77,138632.0,25.1203,25.1282,25.0572,25.073,138632.0
2015-06-26 12:00:00,31.77,31.83,31.75,31.83,113982.0,25.073,25.1203,25.0572,25.1203,113982.0
2015-06-26 12:30:00,31.83,31.83,31.75,31.77,112832.0,25.1203,25.1203,25.0572,25.073,112832.0
2015-06-26 13:00:00,31.75,31.79,31.71,31.75,126078.0,25.0572,25.0888,25.0256,25.0572,126078.0
2015-06-26 13:30:00,31.75,31.82,31.74,31.78,131808.0,25.0572,25.1125,25.0493,25.0809,131808.0
2015-06-26 14:00:00,31.78,31.79,31.75,31.79,141762.0,25.0809,25.0888,25.0572,25.0888,141762.0
2015-06-26 14:30:00,31.79,31.84,31.79,31.8,205930.0,25.0888,25.1282,25.0888,25.0967,205930.0
2015-06-26 15:00:00,31.79,31.91,31.78,31.91,297600.0,25.0888,25.1835,25.0809,25.1835,297600.0
2015-06-26 15:30:00,31.91,31.92,31.82,31.85,854304.0,25.1835,25.1914,25.1125,25.1361,854304.0
2015-06-29 09:30:00,31.5,31.61,31.43,31.5,428964.0,24.8599,24.9467,24.8047,24.8599,428964.0
2015-06-29 10:00:00,31.5,31.57,31.38,31.4,261330.0,24.8599,24.9152,24.7652,24.781,261330.0
2015-06-29 10:30:00,31.39,31.47,31.29,31.31,328972.0,24.7731,24.8362,24.6942,24.71,328972.0
2015-06-29 11:00:00,31.3,31.36,31.29,31.33,255214.0,24.7021,24.7494,24.6942,24.7257,255214.0
2015-06-29 11:30:00,31.34,31.34,31.22,31.3,367298.0,24.7336,24.7336,24.6389,24.7021,367298.0
2015-06-29 12:00:00,31.3,31.3,31.18,31.21,248864.0,24.7021,24.7021,24.6074,24.631,248864.0
2015-06-29 12:30:00,31.2,31.22,31.17,31.21,265386.0,24.6232,24.6389,24.5995,24.631,265386.0
2015-06-29 13:00:00,31.21,31.21,31.11,31.13,285800.0,24.631,24.631,24.5521,24.5679,285800.0
2015-06-29 13:30:00,31.13,31.14,31.04,31.05,349048.0,24.5679,24.5758,24.4969,24.5048,349048.0
2015-06-29 14:00:00,31.05,31.05,30.92,30.93,352884.0,24.5048,24.5048,24.4022,24.4101,352884.0
2015-06-29 14:30:00,30.93,31.05,30.92,30.92,420578.0,24.4101,24.5048,24.4022,24.4022,420578.0
2015-06-29 15:00:00,30.92,30.94,30.84,30.84,543222.0,24.4022,24.418,24.339,24.339,543222.0
2015-06-29 15:30:00,30.84,30.84,30.7,30.73,1586022.0,24.339,24.339,24.2285,24.2522,1586022.0
2015-06-30 09:30:00,30.96,31.17,30.96,31.0,401362.0,24.4337,24.5995,24.4337,24.4653,401362.0
2015-06-30 10:00:00,30.99,31.06,30.97,31.04,190244.0,24.4574,24.5127,24.4416,24.4969,190244.0
2015-06-30 10:30:00,31.04,31.04,30.93,31.0,180838.0,24.4969,24.4969,24.4101,24.4653,180838.0
2015-06-30 11:00:00,31.0,31.04,30.95,30.95,147022.0,24.4653,24.4969,24.4259,24.4259,147022.0
2015-06-30 11:30:00,30.95,30.95,30.86,30.86,143608.0,24.4259,24.4259,24.3548,24.3548,143608.0
2015-06-30 12:00:00,30.86,30.98,30.85,30.86,169488.0,24.3548,24.4495,24.3469,24.3548,169488.0
2015-06-30 12:30:00,30.86,30.97,30.84,30.97,196580.0,24.3548,24.4416,24.339,24.4416,196580.0
2015-06-30 13:00:00,30.96,31.11,30.95,31.11,298130.0,24.4337,24.5521,24.4259,24.5521,298130.0
2015-06-30 13:30:00,31.11,31.2,31.09,31.15,243502.0,24.5521,24.6232,24.5363,24.5837,243502.0
2015-06-30 14:00:00,31.16,31.25,31.13,31.18,308776.0,24.5916,24.6626,24.5679,24.6074,308776.0
2015-06-30 14:30:00,31.18,31.21,31.09,31.09,210396.0,24.6074,24.631,24.5363,24.5363,210396.0
2015-06-30 15:00:00,31.09,31.12,31.04,31.07,348800.0,24.5363,24.56,24.4969,24.5206,348800.0
2015-06-30 15:30:00,31.07,31.19,31.06,31.09,975246.0,24.5206,24.6153,24.5127,24.5363,975246.0
2015-07-01 09:30:00,31.53,31.53,31.36,31.43,517274.0,24.8836,24.8836,24.7494,24.8047,517274.0
2015-07-01 10:00:00,31.43,31.5,31.32,31.39,330186.0,24.8047,24.8599,24.7179,24.7731,330186.0
2015-07-01 10:30:00,31.38,31.39,31.26,31.3,195114.0,24.7652,24.7731,24.6705,24.7021,195114.0
2015-07-01 11:00:00,31.3,31.34,31.27,31.32,162536.0,24.7021,24.7336,24.6784,24.7179,162536.0
2015-07-01 11:30:00,31.32,31.33,31.22,31.25,269636.0,24.7179,24.7257,24.6389,24.6626,269636.0
2015-07-01 12:00:00,31.25,31.3,31.18,31.24,126506.0,24.6626,24.7021,24.6074,24.6547,126506.0
2015-07-01 12:30:00,31.24,31.25,31.17,31.18,140002.0,24.6547,24.6626,24.5995,24.6074,140002.0
2015-07-01 13:00:00,31.18,31.2,31.13,31.18,236462.0,24.6074,24.6232,24.5679,24.6074,236462.0
2015-07-01 13:30:00,31.18,31.21,31.16,31.16,175192.0,24.6074,24.631,24.5916,24.5916,175192.0
2015-07-01 14:00:00,31.16,31.16,31.07,31.08,232600.0,24.5916,24.5916,24.5206,24.5284,232600.0
2015-07-01 14:30:00,31.08,31.16,31.07,31.14,177742.0,24.5284,24.5916,24.5206,24.5758,177742.0
2015-07-01 15:00:00,31.14,31.21,31.14,31.21,218148.0,24.5758,24.631,24.5758,24.631,218148.0
2015-07-01 15:30:00,31.21,31.23,31.12,31.23,635238.0,24.631,24.6468,24.56,24.6468,635238.0
2015-07-02 09:30:00,31.18,31.25,31.05,31.06,172108.0,24.6074,24.6626,24.5048,24.5127,172108.0
2015-07-02 10:00:00,31.06,31.11,31.05,31.06,107152.0,24.5127,24.5521,24.5048,24.5127,107152.0
2015-07-02 10:30:00,31.06,31.16,31.06,31.12,170932.0,24.5127,24.5916,24.5127,24.56,170932.0
2015-07-02 11:00:00,31.11,31.11,30.99,31.01,164918.0,24.5521,24.5521,24.4574,24.4732,164918.0
2015-07-02 11:30:00,31.0,31.04,30.97,31.0,390386.0,24.4653,24.4969,24.4416,24.4653,390386.0
2015-07-02 12:00:00,31.0,31.0,30.92,30.94,76002.0,24.4653,24.4653,24.4022,24.418,76002.0
2015-07-02 12:30:00,30.95,30.95,30.88,30.89,62134.0,24.4259,24.4259,24.3706,24.3785,62134.0
2015-07-02 13:00:00,30.89,30.9,30.85,30.87,132640.0,24.3785,24.3864,24.3469,24.3627,132640.0
2015-07-02 13:30:00,30.88,30.9,30.85,30.86,83018.0,24.3706,24.3864,24.3469,24.3548,83018.0
2015-07-02 14:00:00,30.86,30.88,30.82,30.84,97046.0,24.3548,24.3706,24.3233,24.339,97046.0
2015-07-02 14:30:00,30.84,30.94,30.84,30.92,170164.0,24.339,24.418,24.339,24.4022,170164.0
2015-07-02 15:00:00,30.92,31.02,30.92,31.02,207318.0,24.4022,24.4811,24.4022,24.4811,207318.0
2015-07-02 15:30:00,31.02,31.03,30.96,30.98,405340.0,24.4811,24.489,24.4337,24.4495,405340.0
2015-07-06 09:30:00,30.61,30.77,30.54,30.73,306472.0,24.1575,24.2838,24.1023,24.2522,306472.0
2015-07-06 10:00:00,30.73,30.86,30.73,30.84,201986.0,24.2522,24.3548,24.2522,24.339,201986.0
2015-07-06 10:30:00,30.84,31.02,30.83,30.96,275420.0,24.339,24.4811,24.3311,24.4337,275420.0
2015-07-06 11:00:00,30.96,30.98,30.82,30.84,181154.0,24.4337,24.4495,24.3233,24.339,181154.0
2015-07-06 11:30:00,30.84,30.92,30.83,30.92,171988.0,24.339,24.4022,24.3311,24.4022,171988.0
2015-07-06 12:00:00,30.92,30.93,30.86,30.86,140956.0,24.4022,24.4101,24.3548,24.3548,140956.0
2015-07-06 12:30:00,30.86,30.86,30.77,30.79,107266.0,24.3548,24.3548,24.2838,24.2996,107266.0
2015-07-06 13:00:00,30.79,30.8,30.71,30.71,102556.0,24.2996,24.3075,24.2364,24.2364,102556.0
2015-07-06 13:30:00,30.71,30.72,30.65,30.67,105726.0,24.2364,24.2443,24.1891,24.2049,105726.0
2015-07-06 14:00:00,30.66,30.73,30.63,30.66,219340.0,24.197,24.2522,24.1733,24.197,219340.0
2015-07-06 14:30:00,30.66,30.68,30.63,30.65,120198.0,24.197,24.2128,24.1733,24.1891,120198.0
2015-07-06 15:00:00,30.64,30.72,30.64,30.69,172968.0,24.1812,24.2443,24.1812,24.2207,172968.0
2015-07-06 15:30:00,30.69,30.8,30.68,30.79,549774.0,24.2207,24.3075,24.2128,24.2996,549774.0
2015-07-07 09:30:00,30.78,30.81,30.64,30.66,189902.0,24.2917,24.3154,24.1812,24.197,189902.0
2015-07-07 10:00:00,30.67,30.69,30.46,30.48,254364.0,24.2049,24.2207,24.0391,24.0549,254364.0
2015-07-07 10:30:00,30.48,30.5,30.39,30.45,198330.0,24.0549,24.0707,23.9839,24.0312,198330.0
2015-07-07 11:00:00,30.44,30.49,30.35,30.38,117616.0,24.0234,24.0628,23.9523,23.976,117616.0
2015-07-07 11:30:00,30.38,30.55,30.35,30.51,219460.0,23.976,24.1102,23.9523,24.0786,219460.0
2015-07-07 12:00:00,30.49,30.53,30.43,30.5,132322.0,24.0628,24.0944,24.0155,24.0707,132322.0
2015-07-07 12:30:00,30.5,30.61,30.48,30.59,201906.0,24.0707,24.1575,24.0549,24.1417,201906.0
2015-07-07 13:00:00,30.6,30.69,30.58,30.64,194030.0,24.1496,24.2207,24.1338,24.1812,194030.0
2015-07-07 13:30:00,30.65,30.65,30.58,30.63,191586.0,24.1891,24.1891,24.1338,24.1733,191586.0
2015-07-07 14:00:00,30.63,30.65,30.51,30.55,225234.0,24.1733,24.1891,24.0786,24.1102,225234.0
2015-07-07 14:30:00,30.55,30.75,30.55,30.73,445068.0,24.1102,24.268,24.1102,24.2522,445068.0
2015-07-07 15:00:00,30.74,30.85,30.7,30.84,262366.0,24.2601,24.3469,24.2285,24.339,262366.0
2015-07-07 15:30:00,30.84,30.9,30.81,30.89,554726.0,24.339,24.3864,24.3154,24.3785,554726.0
2015-07-08 09:30:00,30.66,30.73,30.54,30.58,162282.0,24.197,24.2522,24.1023,24.1338,162282.0
2015-07-08 10:00:00,30.58,30.6,30.5,30.52,174718.0,24.1338,24.1496,24.0707,24.0865,174718.0
2015-07-08 10:30:00,30.52,30.6,30.45,30.55,251058.0,24.0865,24.1496,24.0312,24.1102,251058.0
2015-07-08 11:00:00,30.55,30.56,30.44,30.45,201390.0,24.1102,24.1181,24.0234,24.0312,201390.0
2015-07-08 11:30:00,30.45,30.49,30.36,30.42,129564.0,24.0312,24.0628,23.9602,24.0076,129564.0
2015-07-08 12:00:00,30.41,30.46,30.4,30.44,107050.0,23.9997,24.0391,23.9918,24.0234,107050.0
2015-07-08 12:30:00,30.44,30.45,30.35,30.43,159170.0,24.0234,24.0312,23.9523,24.0155,159170.0
2015-07-08 13:00:00,30.42,30.43,30.36,30.39,204000.0,24.0076,24.0155,23.9602,23.9839,204000.0
2015-07-08 13:30:00,30.39,30.39,30.34,30.36,140184.0,23.9839,23.9839,23.9444,23.9602,140184.0
2015-07-08 14:00:00,30.37,30.39,30.25,30.31,238940.0,23.9681,23.9839,23.8734,23.9208,238940.0
2015-07-08 14:30:00,30.31,30.31,30.11,30.18,191164.0,23.9208,23.9208,23.7629,23.8182,191164.0
2015-07-08 15:00:00,30.18,30.33,30.18,30.24,315816.0,23.8182,23.9365,23.8182,23.8655,315816.0
2015-07-08 15:30:00,30.23,30.35,30.21,30.22,1018900.0,23.8576,23.9523,23.8418,23.8497,1018900.0
2015-07-09 09:30:00,30.61,30.7,30.35,30.38,304280.0,24.1575,24.2285,23.9523,23.976,304280.0
2015-07-09 10:00:00,30.4,30.42,30.32,30.32,203462.0,23.9918,24.0076,23.9287,23.9287,203462.0
2015-07-09 10:30:00,30.31,30.36,30.31,30.36,252390.0,23.9208,23.9602,23.9208,23.9602,252390.0
2015-07-09 11:00:00,30.36,30.43,30.34,30.4,301532.0,23.9602,24.0155,23.9444,23.9918,301532.0
2015-07-09 11:30:00,30.4,30.43,30.35,30.35,282462.0,23.9918,24.0155,23.9523,23.9523,282462.0
2015-07-09 12:00:00,30.34,30.41,30.34,30.38,162930.0,23.9444,23.9997,23.9444,23.976,162930.0
2015-07-09 12:30:00,30.38,30.41,30.35,30.38,130542.0,23.976,23.9997,23.9523,23.976,130542.0
2015-07-09 13:00:00,30.38,30.38,30.31,30.34,104550.0,23.976,23.976,23.9208,23.9444,104550.0
2015-07-09 13:30:00,30.34,30.34,30.29,30.32,406656.0,23.9444,23.9444,23.905,23.9287,406656.0
2015-07-09 14:00:00,30.32,30.33,30.29,30.32,144380.0,23.9287,23.9365,23.905,23.9287,144380.0
2015-07-09 14:30:00,30.33,30.42,30.3,30.41,351610.0,23.9365,24.0076,23.9129,23.9997,351610.0
2015-07-09 15:00:00,30.42,30.46,30.39,30.39,539024.0,24.0076,24.0391,23.9839,23.9839,539024.0
2015-07-09 15:30:00,30.39,30.42,30.33,30.33,1016106.0,23.9839,24.0076,23.9365,23.9365,1016106.0
2015-07-10 09:30:00,30.68,30.8,30.67,30.71,663406.0,24.2128,24.3075,24.2049,24.2364,663406.0
2015-07-10 10:00:00,30.71,30.78,30.7,30.74,488642.0,24.2364,24.2917,24.2285,24.2601,488642.0
2015-07-10 10:30:00,30.74,30.75,30.68,30.73,516610.0,24.2601,24.268,24.2128,24.2522,516610.0
2015-07-10 11:00:00,30.73,30.75,30.73,30.74,548296.0,24.2522,24.268,24.2522,24.2601,548296.0
2015-07-10 11:30:00,30.75,30.81,30.72,30.73,447236.0,24.268,24.3154,24.2443,24.2522,447236.0
2015-07-10 12:00:00,30.73,30.75,30.71,30.73,113034.0,24.2522,24.268,24.2364,24.2522,113034.0
2015-07-10 12:30:00,30.73,30.75,30.7,30.75,113414.0,24.2522,24.268,24.2285,24.268,113414.0
2015-07-10 13:00:00,30.75,30.75,30.71,30.74,185380.0,24.268,24.268,24.2364,24.2601,185380.0
2015-07-10 13:30:00,30.74,30.74,30.68,30.71,111120.0,24.2601,24.2601,24.2128,24.2364,111120.0
2015-07-10 14:00:00,30.72,30.74,30.71,30.73,221388.0,24.2443,24.2601,24.2364,24.2522,221388.0
2015-07-10 14:30:00,30.73,30.82,30.73,30.8,297176.0,24.2522,24.3233,24.2522,24.3075,297176.0
2015-07-10 15:00:00,30.8,30.89,30.79,30.86,256558.0,24.3075,24.3785,24.2996,24.3548,256558.0
2015-07-10 15:30:00,30.86,30.9,30.85,30.86,722140.0,24.3548,24.3864,24.3469,24.3548,722140.0
2015-07-13 09:30:00,30.38,30.84,30.29,30.69,2637058.0,23.976,24.339,23.905,24.2207,2637058.0
2015-07-13 10:00:00,30.68,30.7,30.6,30.69,1041892.0,24.2128,24.2285,24.1496,24.2207,1041892.0
2015-07-13 10:30:00,30.7,30.72,30.6,30.65,993080.0,24.2285,24.2443,24.1496,24.1891,993080.0
2015-07-13 11:00:00,30.66,30.66,30.5,30.52,870948.0,24.197,24.197,24.0707,24.0865,870948.0
2015-07-13 11:30:00,30.5,30.61,30.5,30.57,543674.0,24.0707,24.1575,24.0707,24.126,543674.0
2015-07-13 12:00:00,30.58,30.6,30.5,30.52,407070.0,24.1338,24.1496,24.0707,24.0865,407070.0
2015-07-13 12:30:00,30.52,30.52,30.37,30.4,421842.0,24.0865,24.0865,23.9681,23.9918,421842.0
2015-07-13 13:00:00,30.4,30.48,30.39,30.42,307208.0,23.9918,24.0549,23.9839,24.0076,307208.0
2015-07-13 13:30:00,30.43,30.5,30.42,30.48,250004.0,24.0155,24.0707,24.0076,24.0549,250004.0
2015-07-13 14:00:00,30.49,30.49,30.41,30.44,467704.0,24.0628,24.0628,23.9997,24.0234,467704.0
2015-07-13 14:30:00,30.43,30.54,30.43,30.5,483256.0,24.0155,24.1023,24.0155,24.0707,483256.0
2015-07-13 15:00:00,30.5,30.67,30.5,30.67,604280.0,24.0707,24.2049,24.0707,24.2049,604280.0
2015-07-13 15:30:00,30.67,30.74,30.63,30.71,1137270.0,24.2049,24.2601,24.1733,24.2364,1137270.0
2015-07-14 09:30:00,30.68,30.8,30.62,30.77,726584.0,24.2128,24.3075,24.1654,24.2838,726584.0
2015-07-14 10:00:00,30.78,30.83,30.72,30.83,667926.0,24.2917,24.3311,24.2443,24.3311,667926.0
2015-07-14 10:30:00,30.83,30.84,30.79,30.83,708642.0,24.3311,24.339,24.2996,24.3311,708642.0
2015-07-14 11:00:00,30.83,30.87,30.83,30.86,489408.0,24.3311,24.3627,24.3311,24.3548,489408.0
2015-07-14 11:30:00,30.86,30.87,30.76,30.76,372612.0,24.3548,24.3627,24.2759,24.2759,372612.0
2015-07-14 12:00:00,30.76,30.78,30.64,30.66,327994.0,24.2759,24.2917,24.1812,24.197,327994.0
2015-07-14 12:30:00,30.67,30.7,30.63,30.68,183982.0,24.2049,24.2285,24.1733,24.2128,183982.0
2015-07-14 13:00:00,30.68,30.71,30.65,30.66,144110.0,24.2128,24.2364,24.1891,24.197,144110.0
2015-07-14 13:30:00,30.66,30.67,30.61,30.63,190788.0,24.197,24.2049,24.1575,24.1733,190788.0
2015-07-14 14:00:00,30.63,30.64,30.59,30.61,237814.0,24.1733,24.1812,24.1417,24.1575,237814.0
2015-07-14 14:30:00,30.61,30.68,30.61,30.68,214118.0,24.1575,24.2128,24.1575,24.2128,214118.0
2015-07-14 15:00:00,30.68,30.74,30.68,30.72,252174.0,24.2128,24.2601,24.2128,24.2443,252174.0
2015-07-14 15:30:00,30.72,30.72,30.67,30.71,701812.0,24.2443,24.2443,24.2049,24.2364,701812.0
2015-07-15 09:30:00,30.81,30.89,30.73,30.77,774830.0,24.3154,24.3785,24.2522,24.2838,774830.0
2015-07-15 10:00:00,30.77,30.78,30.7,30.77,383374.0,24.2838,24.2917,24.2285,24.2838,383374.0
2015-07-15 10:30:00,30.77,30.77,30.69,30.76,699958.0,24.2838,24.2838,24.2207,24.2759,699958.0
2015-07-15 11:00:00,30.76,30.86,30.75,30.84,269224.0,24.2759,24.3548,24.268,24.339,269224.0
2015-07-15 11:30:00,30.84,30.88,30.76,30.77,227094.0,24.339,24.3706,24.2759,24.2838,227094.0
2015-07-15 12:00:00,30.77,30.79,30.73,30.76,136930.0,24.2838,24.2996,24.2522,24.2759,136930.0
2015-07-15 12:30:00,30.76,30.79,30.72,30.74,220000.0,24.2759,24.2996,24.2443,24.2601,220000.0
2015-07-15 13:00:00,30.74,30.8,30.73,30.79,229120.0,24.2601,24.3075,24.2522,24.2996,229120.0
2015-07-15 13:30:00,30.79,30.82,30.78,30.79,136224.0,24.2996,24.3233,24.2917,24.2996,136224.0
2015-07-15 14:00:00,30.79,30.82,30.75,30.8,184980.0,24.2996,24.3233,24.268,24.3075,184980.0
2015-07-15 14:30:00,30.8,30.81,30.68,30.71,193290.0,24.3075,24.3154,24.2128,24.2364,193290.0
2015-07-15 15:00:00,30.72,30.79,30.69,30.79,294420.0,24.2443,24.2996,24.2207,24.2996,294420.0
2015-07-15 15:30:00,30.78,30.9,30.77,30.9,826320.0,24.2917,24.3864,24.2838,24.3864,826320.0
2015-07-16 09:30:00,31.07,31.22,31.04,31.14,257806.0,24.5206,24.6389,24.4969,24.5758,257806.0
2015-07-16 10:00:00,31.13,31.14,31.07,31.09,214452.0,24.5679,24.5758,24.5206,24.5363,214452.0
2015-07-16 10:30:00,31.09,31.15,31.04,31.15,261550.0,24.5363,24.5837,24.4969,24.5837,261550.0
2015-07-16 11:00:00,31.15,31.17,31.02,31.05,200242.0,24.5837,24.5995,24.4811,24.5048,200242.0
2015-07-16 11:30:00,31.05,31.11,31.05,31.1,117806.0,24.5048,24.5521,24.5048,24.5442,117806.0
2015-07-16 12:00:00,31.1,31.1,31.04,31.05,100212.0,24.5442,24.5442,24.4969,24.5048,100212.0
2015-07-16 12:30:00,31.05,31.07,30.97,31.0,113070.0,24.5048,24.5206,24.4416,24.4653,113070.0
2015-07-16 13:00:00,31.0,31.01,30.91,31.0,148364.0,24.4653,24.4732,24.3943,24.4653,148364.0
2015-07-16 13:30:00,30.99,31.04,30.93,30.95,103392.0,24.4574,24.4969,24.4101,24.4259,103392.0
2015-07-16 14:00:00,30.96,31.08,30.96,31.06,131678.0,24.4337,24.5284,24.4337,24.5127,131678.0
2015-07-16 14:30:00,31.06,31.08,31.02,31.03,97994.0,24.5127,24.5284,24.4811,24.489,97994.0
2015-07-16 15:00:00,31.04,31.11,31.02,31.1,173834.0,24.4969,24.5521,24.4811,24.5442,173834.0
2015-07-16 15:30:00,31.1,31.11,31.07,31.11,638370.0,24.5442,24.5521,24.5206,24.5521,638370.0
2015-07-17 09:30:00,31.1,31.1,30.75,30.8,394206.0,24.5442,24.5442,24.268,24.3075,394206.0
2015-07-17 10:00:00,30.8,30.82,30.68,30.75,293614.0,24.3075,24.3233,24.2128,24.268,293614.0
2015-07-17 10:30:00,30.74,30.75,30.67,30.68,261132.0,24.2601,24.268,24.2049,24.2128,261132.0
2015-07-17 11:00:00,30.69,30.7,30.64,30.66,215480.0,24.2207,24.2285,24.1812,24.197,215480.0
2015-07-17 11:30:00,30.66,30.7,30.65,30.66,150384.0,24.197,24.2285,24.1891,24.197,150384.0
2015-07-17 12:00:00,30.67,30.67,30.6,30.61,147536.0,24.2049,24.2049,24.1496,24.1575,147536.0
2015-07-17 12:30:00,30.61,30.65,30.6,30.61,128030.0,24.1575,24.1891,24.1496,24.1575,128030.0
2015-07-17 13:00:00,30.61,30.65,30.6,30.63,104868.0,24.1575,24.1891,24.1496,24.1733,104868.0
2015-07-17 13:30:00,30.63,30.64,30.61,30.64,100840.0,24.1733,24.1812,24.1575,24.1812,100840.0
2015-07-17 14:00:00,30.63,30.72,30.63,30.71,100776.0,24.1733,24.2443,24.1733,24.2364,100776.0
2015-07-17 14:30:00,30.71,30.73,30.68,30.72,114278.0,24.2364,24.2522,24.2128,24.2443,114278.0
2015-07-17 15:00:00,30.72,30.76,30.7,30.76,159026.0,24.2443,24.2759,24.2285,24.2759,159026.0
2015-07-17 15:30:00,30.75,30.81,30.74,30.8,489674.0,24.268,24.3154,24.2601,24.3075,489674.0
2015-07-20 09:30:00,30.84,30.93,30.61,30.64,257286.0,24.339,24.4101,24.1575,24.1812,257286.0
2015-07-20 10:00:00,30.63,30.7,30.62,30.63,372402.0,24.1733,24.2285,24.1654,24.1733,372402.0
2015-07-20 10:30:00,30.63,30.68,30.53,30.68,268646.0,24.1733,24.2128,24.0944,24.2128,268646.0
2015-07-20 11:00:00,30.67,30.77,30.67,30.74,374150.0,24.2049,24.2838,24.2049,24.2601,374150.0
2015-07-20 11:30:00,30.74,30.82,30.72,30.73,400710.0,24.2601,24.3233,24.2443,24.2522,400710.0
2015-07-20 12:00:00,30.73,30.79,30.72,30.75,170298.0,24.2522,24.2996,24.2443,24.268,170298.0
2015-07-20 12:30:00,30.76,30.84,30.76,30.78,263862.0,24.2759,24.339,24.2759,24.2917,263862.0
2015-07-20 13:00:00,30.79,30.85,30.75,30.85,138206.0,24.2996,24.3469,24.268,24.3469,138206.0
2015-07-20 13:30:00,30.84,30.85,30.82,30.82,248316.0,24.339,24.3469,24.3233,24.3233,248316.0
2015-07-20 14:00:00,30.82,30.86,30.79,30.86,218594.0,24.3233,24.3548,24.2996,24.3548,218594.0
2015-07-20 14:30:00,30.86,30.86,30.71,30.72,352930.0,24.3548,24.3548,24.2364,24.2443,352930.0
2015-07-20 15:00:00,30.72,30.79,30.72,30.73,312708.0,24.2443,24.2996,24.2443,24.2522,312708.0
2015-07-20 15:30:00,30.73,30.81,30.72,30.78,653418.0,24.2522,24.3154,24.2443,24.2917,653418.0
2015-07-21 09:30:00,30.84,30.99,30.78,30.99,310000.0,24.339,24.4574,24.2917,24.4574,310000.0
2015-07-21 10:00:00,30.99,31.06,30.97,31.04,262076.0,24.4574,24.5127,24.4416,24.4969,262076.0
2015-07-21 10:30:00,31.03,31.03,30.85,30.91,223628.0,24.489,24.489,24.3469,24.3943,223628.0
2015-07-21 11:00:00,30.91,30.93,30.82,30.88,177326.0,24.3943,24.4101,24.3233,24.3706,177326.0
2015-07-21 11:30:00,30.88,30.97,30.86,30.92,243310.0,24.3706,24.4416,24.3548,24.4022,243310.0
2015-07-21 12:00:00,30.92,30.94,30.9,30.91,149208.0,24.4022,24.418,24.3864,24.3943,149208.0
2015-07-21 12:30:00,30.91,30.93,30.83,30.84,159622.0,24.3943,24.4101,24.3311,24.339,159622.0
2015-07-21 13:00:00,30.83,30.83,30.77,30.78,139526.0,24.3311,24.3311,24.2838,24.2917,139526.0
2015-07-21 13:30:00,30.78,30.84,30.75,30.84,203588.0,24.2917,24.339,24.268,24.339,203588.0
2015-07-21 14:00:00,30.83,30.9,30.78,30.88,223236.0,24.3311,24.3864,24.2917,24.3706,223236.0
2015-07-21 14:30:00,30.88,30.89,30.77,30.8,202596.0,24.3706,24.3785,24.2838,24.3075,202596.0
2015-07-21 15:00:00,30.8,30.88,30.8,30.86,347168.0,24.3075,24.3706,24.3075,24.3548,347168.0
2015-07-21 15:30:00,30.86,30.91,30.86,30.9,474054.0,24.3548,24.3943,24.3548,24.3864,474054.0
2015-07-22 09:30:00,30.91,31.04,30.81,30.99,335234.0,24.3943,24.4969,24.3154,24.4574,335234.0
2015-07-22 10:00:00,30.99,31.0,30.88,30.95,279490.0,24.4574,24.4653,24.3706,24.4259,279490.0
2015-07-22 10:30:00,30.94,30.97,30.86,30.92,223170.0,24.418,24.4416,24.3548,24.4022,223170.0
2015-07-22 11:00:00,30.92,31.01,30.91,30.99,181224.0,24.4022,24.4732,24.3943,24.4574,181224.0
2015-07-22 11:30:00,30.98,30.99,30.91,30.99,137302.0,24.4495,24.4574,24.3943,24.4574,137302.0
2015-07-22 12:00:00,30.99,31.02,30.93,30.93,138834.0,24.4574,24.4811,24.4101,24.4101,138834.0
2015-07-22 12:30:00,30.93,30.94,30.9,30.94,77158.0,24.4101,24.418,24.3864,24.418,77158.0
2015-07-22 13:00:00,30.93,31.06,30.93,31.06,239582.0,24.4101,24.5127,24.4101,24.5127,239582.0
2015-07-22 13:30:00,31.06,31.07,30.97,30.97,178340.0,24.5127,24.5206,24.4416,24.4416,178340.0
2015-07-22 14:00:00,30.97,30.99,30.92,30.96,126396.0,24.4416,24.4574,24.4022,24.4337,126396.0
2015-07-22 14:30:00,30.96,31.03,30.95,30.98,162614.0,24.4337,24.489,24.4259,24.4495,162614.0
2015-07-22 15:00:00,30.98,31.04,30.93,30.96,167076.0,24.4495,24.4969,24.4101,24.4337,167076.0
2015-07-22 15:30:00,30.97,30.97,30.88,30.94,364884.0,24.4416,24.4416,24.3706,24.418,364884.0
2015-07-23 09:30:00,30.95,30.98,30.88,30.94,186966.0,24.4259,24.4495,24.3706,24.418,186966.0
2015-07-23 10:00:00,30.93,31.02,30.92,31.02,130018.0,24.4101,24.4811,24.4022,24.4811,130018.0
2015-07-23 10:30:00,31.02,31.07,30.93,30.95,132322.0,24.4811,24.5206,24.4101,24.4259,132322.0
2015-07-23 11:00:00,30.94,30.98,30.89,30.98,192318.0,24.418,24.4495,24.3785,24.4495,192318.0
2015-07-23 11:30:00,30.97,31.0,30.84,30.89,135350.0,24.4416,24.4653,24.339,24.3785,135350.0
2015-07-23 12:00:00,30.89,30.9,30.82,30.87,134780.0,24.3785,24.3864,24.3233,24.3627,134780.0
2015-07-23 12:30:00,30.87,30.97,30.86,30.9,171382.0,24.3627,24.4416,24.3548,24.3864,171382.0
2015-07-23 13:00:00,30.9,30.95,30.9,30.94,136066.0,24.3864,24.4259,24.3864,24.418,136066.0
2015-07-23 13:30:00,30.94,30.95,30.87,30.93,256654.0,24.418,24.4259,24.3627,24.4101,256654.0
2015-07-23 14:00:00,30.93,30.93,30.86,30.87,57830.0,24.4101,24.4101,24.3548,24.3627,57830.0
2015-07-23 14:30:00,30.86,30.95,30.86,30.9,251662.0,24.3548,24.4259,24.3548,24.3864,251662.0
2015-07-23 15:00:00,30.9,30.9,30.82,30.88,255992.0,24.3864,24.3864,24.3233,24.3706,255992.0
2015-07-23 15:30:00,30.88,30.95,30.87,30.93,567026.0,24.3706,24.4259,24.3627,24.4101,567026.0
2015-07-24 09:30:00,30.93,31.22,30.89,31.22,296464.0,24.4101,24.6389,24.3785,24.6389,296464.0
2015-07-24 10:00:00,31.2,31.22,31.09,31.18,189422.0,24.6232,24.6389,24.5363,24.6074,189422.0
2015-07-24 10:30:00,31.18,31.22,31.15,31.15,332512.0,24.6074,24.6389,24.5837,24.5837,332512.0
2015-07-24 11:00:00,31.16,31.18,31.11,31.15,270446.0,24.5916,24.6074,24.5521,24.5837,270446.0
2015-07-24 11:30:00,31.15,31.22,31.14,31.21,292434.0,24.5837,24.6389,24.5758,24.631,292434.0
2015-07-24 12:00:00,31.21,31.21,31.14,31.18,140412.0,24.631,24.631,24.5758,24.6074,140412.0
2015-07-24 12:30:00,31.2,31.21,31.13,31.13,241634.0,24.6232,24.631,24.5679,24.5679,241634.0
2015-07-24 13:00:00,31.13,31.19,31.13,31.15,144764.0,24.5679,24.6153,24.5679,24.5837,144764.0
2015-07-24 13:30:00,31.14,31.15,30.99,31.0,231010.0,24.5758,24.5837,24.4574,24.4653,231010.0
2015-07-24 14:00:00,31.0,31.02,30.93,30.99,151554.0,24.4653,24.4811,24.4101,24.4574,151554.0
2015-07-24 14:30:00,30.98,30.99,30.93,30.95,180282.0,24.4495,24.4574,24.4101,24.4259,180282.0
2015-07-24 15:00:00,30.95,31.03,30.93,30.96,512590.0,24.4259,24.489,24.4101,24.4337,512590.0
2015-07-24 15:30:00,30.96,31.0,30.93,30.97,575528.0,24.4337,24.4653,24.4101,24.4416,575528.0
2015-07-27 09:30:00,30.74,30.87,30.61,30.66,178784.0,24.2601,24.3627,24.1575,24.197,178784.0
2015-07-27 10:00:00,30.66,30.7,30.57,30.68,153620.0,24.197,24.2285,24.126,24.2128,153620.0
2015-07-27 10:30:00,30.68,30.81,30.68,30.8,156156.0,24.2128,24.3154,24.2128,24.3075,156156.0
2015-07-27 11:00:00,30.81,30.88,30.79,30.82,130944.0,24.3154,24.3706,24.2996,24.3233,130944.0
2015-07-27 11:30:00,30.83,30.85,30.78,30.85,98274.0,24.3311,24.3469,24.2917,24.3469,98274.0
2015-07-27 12:00:00,30.85,30.85,30.79,30.81,109010.0,24.3469,24.3469,24.2996,24.3154,109010.0
2015-07-27 12:30:00,30.81,30.83,30.73,30.74,80354.0,24.3154,24.3311,24.2522,24.2601,80354.0
2015-07-27 13:00:00,30.73,30.75,30.68,30.7,80334.0,24.2522,24.268,24.2128,24.2285,80334.0
2015-07-27 13:30:00,30.7,30.77,30.67,30.74,89710.0,24.2285,24.2838,24.2049,24.2601,89710.0
2015-07-27 14:00:00,30.74,30.78,30.71,30.73,87566.0,24.2601,24.2917,24.2364,24.2522,87566.0
2015-07-27 14:30:00,30.73,30.77,30.71,30.75,147326.0,24.2522,24.2838,24.2364,24.268,147326.0
2015-07-27 15:00:00,30.75,30.75,30.68,30.68,287960.0,24.268,24.268,24.2128,24.2128,287960.0
2015-07-27 15:30:00,30.68,30.79,30.63,30.77,655318.0,24.2128,24.2996,24.1733,24.2838,655318.0
2015-07-28 09:30:00,30.91,30.94,30.7,30.79,196218.0,24.3943,24.418,24.2285,24.2996,196218.0
2015-07-28 10:00:00,30.79,30.84,30.75,30.79,461348.0,24.2996,24.339,24.268,24.2996,461348.0
2015-07-28 10:30:00,30.79,30.97,30.79,30.95,170670.0,24.2996,24.4416,24.2996,24.4259,170670.0
2015-07-28 11:00:00,30.95,30.95,30.86,30.93,135130.0,24.4259,24.4259,24.3548,24.4101,135130.0
2015-07-28 11:30:00,30.93,30.97,30.9,30.91,96874.0,24.4101,24.4416,24.3864,24.3943,96874.0
2015-07-28 12:00:00,30.91,30.95,30.9,30.92,84280.0,24.3943,24.4259,24.3864,24.4022,84280.0
2015-07-28 12:30:00,30.92,30.96,30.89,30.93,100750.0,24.4022,24.4337,24.3785,24.4101,100750.0
2015-07-28 13:00:00,30.93,31.01,30.91,31.0,150616.0,24.4101,24.4732,24.3943,24.4653,150616.0
2015-07-28 13:30:00,31.0,31.09,30.97,31.09,303988.0,24.4653,24.5363,24.4416,24.5363,303988.0
2015-07-28 14:00:00,31.09,31.13,31.04,31.05,197582.0,24.5363,24.5679,24.4969,24.5048,197582.0
2015-07-28 14:30:00,31.05,31.06,30.97,31.01,191960.0,24.5048,24.5127,24.4416,24.4732,191960.0
2015-07-28 15:00:00,31.02,31.11,30.99,31.1,354524.0,24.4811,24.5521,24.4574,24.5442,354524.0
2015-07-28 15:30:00,31.1,31.24,31.07,31.19,1441472.0,24.5442,24.6547,24.5206,24.6153,1441472.0
2015-07-29 09:30:00,31.1,31.78,31.07,31.72,828616.0,24.5442,25.0809,24.5206,25.0335,828616.0
2015-07-29 10:00:00,31.73,31.78,31.63,31.72,541634.0,25.0414,25.0809,24.9625,25.0335,541634.0
2015-07-29 10:30:00,31.72,31.86,31.72,31.8,393986.0,25.0335,25.144,25.0335,25.0967,393986.0
2015-07-29 11:00:00,31.8,31.88,31.77,31.83,307144.0,25.0967,25.1598,25.073,25.1203,307144.0
2015-07-29 11:30:00,31.84,31.95,31.84,31.88,328994.0,25.1282,25.2151,25.1282,25.1598,328994.0
2015-07-29 12:00:00,31.88,31.9,31.84,31.86,245724.0,25.1598,25.1756,25.1282,25.144,245724.0
2015-07-29 12:30:00,31.86,31.9,31.83,31.89,465640.0,25.144,25.1756,25.1203,25.1677,465640.0
2015-07-29 13:00:00,31.88,31.96,31.88,31.92,580266.0,25.1598,25.2229,25.1598,25.1914,580266.0
2015-07-29 13:30:00,31.92,32.21,31.88,32.2,702872.0,25.1914,25.4202,25.1598,25.4124,702872.0
2015-07-29 14:00:00,32.19,32.22,31.92,31.99,598394.0,25.4045,25.4281,25.1914,25.2466,598394.0
2015-07-29 14:30:00,31.99,32.21,31.98,32.19,383166.0,25.2466,25.4202,25.2387,25.4045,383166.0
2015-07-29 15:00:00,32.19,32.22,32.1,32.21,516574.0,25.4045,25.4281,25.3334,25.4202,516574.0
2015-07-29 15:30:00,32.21,32.32,32.14,32.27,1500110.0,25.4202,25.5071,25.365,25.4676,1500110.0
2015-07-30 09:30:00,32.16,32.16,31.98,31.99,424792.0,25.3808,25.3808,25.2387,25.2466,424792.0
2015-07-30 10:00:00,31.99,32.08,31.99,32.04,220264.0,25.2466,25.3177,25.2466,25.2861,220264.0
2015-07-30 10:30:00,32.04,32.13,32.01,32.06,195162.0,25.2861,25.3571,25.2624,25.3019,195162.0
2015-07-30 11:00:00,32.06,32.26,32.02,32.24,396780.0,25.3019,25.4597,25.2703,25.4439,396780.0
2015-07-30 11:30:00,32.24,32.33,32.23,32.26,408180.0,25.4439,25.515,25.436,25.4597,408180.0
2015-07-30 12:00:00,32.27,32.28,32.19,32.21,134704.0,25.4676,25.4755,25.4045,25.4202,134704.0
2015-07-30 12:30:00,32.21,32.22,32.13,32.17,222024.0,25.4202,25.4281,25.3571,25.3887,222024.0
2015-07-30 13:00:00,32.17,32.18,32.05,32.07,155274.0,25.3887,25.3966,25.294,25.3098,155274.0
2015-07-30 13:30:00,32.07,32.15,32.01,32.01,322418.0,25.3098,25.3729,25.2624,25.2624,322418.0
2015-07-30 14:00:00,32.01,32.04,31.96,31.97,307620.0,25.2624,25.2861,25.2229,25.2308,307620.0
2015-07-30 14:30:00,31.97,32.06,31.95,32.06,401222.0,25.2308,25.3019,25.2151,25.3019,401222.0
2015-07-30 15:00:00,32.06,32.08,32.02,32.02,526304.0,25.3019,25.3177,25.2703,25.2703,526304.0
2015-07-30 15:30:00,32.02,32.07,31.99,32.02,888936.0,25.2703,25.3098,25.2466,25.2703,888936.0
2015-07-31 09:30:00,32.06,32.09,32.0,32.07,288812.0,25.3019,25.3255,25.2545,25.3098,288812.0
2015-07-31 10:00:00,32.07,32.08,32.0,32.0,229806.0,25.3098,25.3177,25.2545,25.2545,229806.0
2015-07-31 10:30:00,32.01,32.15,32.0,32.1,132458.0,25.2624,25.3729,25.2545,25.3334,132458.0
2015-07-31 11:00:00,32.1,32.12,32.06,32.1,92678.0,25.3334,25.3492,25.3019,25.3334,92678.0
2015-07-31 11:30:00,32.1,32.14,32.09,32.09,97666.0,25.3334,25.365,25.3255,25.3255,97666.0
2015-07-31 12:00:00,32.09,32.1,32.06,32.07,75020.0,25.3255,25.3334,25.3019,25.3098,75020.0
2015-07-31 12:30:00,32.06,32.09,32.01,32.07,102338.0,25.3019,25.3255,25.2624,25.3098,102338.0
2015-07-31 13:00:00,32.06,32.12,32.06,32.12,398116.0,25.3019,25.3492,25.3019,25.3492,398116.0
2015-07-31 13:30:00,32.12,32.13,32.0,32.0,258490.0,25.3492,25.3571,25.2545,25.2545,258490.0
2015-07-31 14:00:00,32.0,32.1,31.98,32.05,544842.0,25.2545,25.3334,25.2387,25.294,544842.0
2015-07-31 14:30:00,32.06,32.07,31.97,32.02,300468.0,25.3019,25.3098,25.2308,25.2703,300468.0
2015-07-31 15:00:00,32.02,32.07,31.99,32.0,521158.0,25.2703,25.3098,25.2466,25.2545,521158.0
2015-07-31 15:30:00,32.0,32.05,31.96,32.02,891794.0,25.2545,25.294,25.2229,25.2703,891794.0
2015-08-03 09:30:00,31.97,31.98,31.7,31.77,394906.0,25.2308,25.2387,25.0178,25.073,394906.0
2015-08-03 10:00:00,31.78,31.89,31.76,31.79,179984.0,25.0809,25.1677,25.0651,25.0888,179984.0
2015-08-03 10:30:00,31.8,31.96,31.78,31.93,130368.0,25.0967,25.2229,25.0809,25.1993,130368.0
2015-08-03 11:00:00,31.94,31.98,31.89,31.96,121696.0,25.2072,25.2387,25.1677,25.2229,121696.0
2015-08-03 11:30:00,31.96,32.0,31.89,31.91,206438.0,25.2229,25.2545,25.1677,25.1835,206438.0
2015-08-03 12:00:00,31.91,31.95,31.87,31.91,119858.0,25.1835,25.2151,25.1519,25.1835,119858.0
2015-08-03 12:30:00,31.91,31.91,31.75,31.78,149872.0,25.1835,25.1835,25.0572,25.0809,149872.0
2015-08-03 13:00:00,31.78,31.82,31.72,31.81,190700.0,25.0809,25.1125,25.0335,25.1046,190700.0
2015-08-03 13:30:00,31.81,31.87,31.81,31.83,143038.0,25.1046,25.1519,25.1046,25.1203,143038.0
2015-08-03 14:00:00,31.83,31.87,31.82,31.85,208414.0,25.1203,25.1519,25.1125,25.1361,208414.0
2015-08-03 14:30:00,31.85,31.92,31.84,31.88,142366.0,25.1361,25.1914,25.1282,25.1598,142366.0
2015-08-03 15:00:00,31.87,31.93,31.85,31.92,305280.0,25.1519,25.1993,25.1361,25.1914,305280.0
2015-08-03 15:30:00,31.92,32.01,31.87,32.01,528762.0,25.1914,25.2624,25.1519,25.2624,528762.0
2015-08-04 09:30:00,31.97,32.25,31.97,32.23,356902.0,25.2308,25.4518,25.2308,25.436,356902.0
2015-08-04 10:00:00,32.23,32.24,32.12,32.15,189788.0,25.436,25.4439,25.3492,25.3729,189788.0
2015-08-04 10:30:00,32.15,32.16,32.01,32.04,137120.0,25.3729,25.3808,25.2624,25.2861,137120.0
2015-08-04 11:00:00,32.04,32.1,32.01,32.09,278914.0,25.2861,25.3334,25.2624,25.3255,278914.0
2015-08-04 11:30:00,32.08,32.09,31.99,32.05,154264.0,25.3177,25.3255,25.2466,25.294,154264.0
2015-08-04 12:00:00,32.04,32.1,32.02,32.08,133160.0,25.2861,25.3334,25.2703,25.3177,133160.0
2015-08-04 12:30:00,32.07,32.1,32.0,32.01,126538.0,25.3098,25.3334,25.2545,25.2624,126538.0
2015-08-04 13:00:00,32.01,32.13,32.0,32.09,114704.0,25.2624,25.3571,25.2545,25.3255,114704.0
2015-08-04 13:30:00,32.09,32.12,31.97,31.98,152808.0,25.3255,25.3492,25.2308,25.2387,152808.0
2015-08-04 14:00:00,31.97,32.01,31.95,31.99,114248.0,25.2308,25.2624,25.2151,25.2466,114248.0
2015-08-04 14:30:00,31.98,32.06,31.97,32.02,117600.0,25.2387,25.3019,25.2308,25.2703,117600.0
2015-08-04 15:00:00,32.02,32.04,31.97,31.98,231988.0,25.2703,25.2861,25.2308,25.2387,231988.0
2015-08-04 15:30:00,31.98,32.02,31.92,31.97,459196.0,25.2387,25.2703,25.1914,25.2308,459196.0
2015-08-05 09:30:00,32.18,32.39,32.15,32.33,310542.0,25.3966,25.5623,25.3729,25.515,310542.0
2015-08-05 10:00:00,32.33,32.37,32.27,32.35,169082.0,25.515,25.5465,25.4676,25.5307,169082.0
2015-08-05 10:30:00,32.34,32.35,32.26,32.27,112880.0,25.5228,25.5307,25.4597,25.4676,112880.0
2015-08-05 11:00:00,32.27,32.3,32.2,32.25,112642.0,25.4676,25.4913,25.4124,25.4518,112642.0
2015-08-05 11:30:00,32.26,32.27,32.18,32.19,134246.0,25.4597,25.4676,25.3966,25.4045,134246.0
2015-08-05 12:00:00,32.18,32.2,32.16,32.17,138286.0,25.3966,25.4124,25.3808,25.3887,138286.0
2015-08-05 12:30:00,32.16,32.18,32.12,32.15,131106.0,25.3808,25.3966,25.3492,25.3729,131106.0
2015-08-05 13:00:00,32.16,32.16,32.05,32.1,103742.0,25.3808,25.3808,25.294,25.3334,103742.0
2015-08-05 13:30:00,32.11,32.15,32.07,32.12,98140.0,25.3413,25.3729,25.3098,25.3492,98140.0
2015-08-05 14:00:00,32.12,32.18,32.1,32.17,115638.0,25.3492,25.3966,25.3334,25.3887,115638.0
2015-08-05 14:30:00,32.17,32.18,32.12,32.13,123062.0,25.3887,25.3966,25.3492,25.3571,123062.0
2015-08-05 15:00:00,32.13,32.16,32.1,32.1,239654.0,25.3571,25.3808,25.3334,25.3334,239654.0
2015-08-05 15:30:00,32.1,32.12,32.04,32.05,813318.0,25.3334,25.3492,25.2861,25.294,813318.0
2015-08-06 09:30:00,32.05,32.1,32.0,32.02,295290.0,25.294,25.3334,25.2545,25.2703,295290.0
2015-08-06 10:00:00,32.03,32.08,31.99,32.01,228570.0,25.2782,25.3177,25.2466,25.2624,228570.0
2015-08-06 10:30:00,32.01,32.1,32.0,32.08,198382.0,25.2624,25.3334,25.2545,25.3177,198382.0
2015-08-06 11:00:00,32.08,32.13,32.01,32.09,158568.0,25.3177,25.3571,25.2624,25.3255,158568.0
2015-08-06 11:30:00,32.1,32.1,31.96,31.97,121676.0,25.3334,25.3334,25.2229,25.2308,121676.0
2015-08-06 12:00:00,31.97,31.99,31.89,31.92,139352.0,25.2308,25.2466,25.1677,25.1914,139352.0
2015-08-06 12:30:00,31.92,31.92,31.84,31.86,135000.0,25.1914,25.1914,25.1282,25.144,135000.0
2015-08-06 13:00:00,31.86,31.94,31.85,31.92,101146.0,25.144,25.2072,25.1361,25.1914,101146.0
2015-08-06 13:30:00,31.92,31.93,31.83,31.83,160964.0,25.1914,25.1993,25.1203,25.1203,160964.0
2015-08-06 14:00:00,31.84,31.88,31.82,31.86,199618.0,25.1282,25.1598,25.1125,25.144,199618.0
2015-08-06 14:30:00,31.86,31.88,31.79,31.8,317874.0,25.144,25.1598,25.0888,25.0967,317874.0
2015-08-06 15:00:00,31.81,31.88,31.8,31.82,282384.0,25.1046,25.1598,25.0967,25.1125,282384.0
2015-08-06 15:30:00,31.81,31.88,31.8,31.85,750588.0,25.1046,25.1598,25.0967,25.1361,750588.0
2015-08-07 09:30:00,31.82,32.0,31.73,31.98,231238.0,25.1125,25.2545,25.0414,25.2387,231238.0
2015-08-07 10:00:00,31.97,31.97,31.83,31.86,193842.0,25.2308,25.2308,25.1203,25.144,193842.0
2015-08-07 10:30:00,31.86,31.96,31.84,31.86,277288.0,25.144,25.2229,25.1282,25.144,277288.0
2015-08-07 11:00:00,31.86,31.9,31.8,31.86,164920.0,25.144,25.1756,25.0967,25.144,164920.0
2015-08-07 11:30:00,31.86,31.9,31.83,31.9,158534.0,25.144,25.1756,25.1203,25.1756,158534.0
2015-08-07 12:00:00,31.9,31.93,31.88,31.9,149126.0,25.1756,25.1993,25.1598,25.1756,149126.0
2015-08-07 12:30:00,31.9,31.93,31.88,31.91,285808.0,25.1756,25.1993,25.1598,25.1835,285808.0
2015-08-07 13:00:00,31.9,31.92,31.89,31.92,229224.0,25.1756,25.1914,25.1677,25.1914,229224.0
2015-08-07 13:30:00,31.91,31.93,31.9,31.91,148990.0,25.1835,25.1993,25.1756,25.1835,148990.0
2015-08-07 14:00:00,31.91,31.93,31.87,31.9,172324.0,25.1835,25.1993,25.1519,25.1756,172324.0
2015-08-07 14:30:00,31.9,31.99,31.9,31.98,337918.0,25.1756,25.2466,25.1756,25.2387,337918.0
2015-08-07 15:00:00,31.98,32.01,31.93,32.0,361910.0,25.2387,25.2624,25.1993,25.2545,361910.0
2015-08-07 15:30:00,32.0,32.03,31.94,32.02,563044.0,25.2545,25.2782,25.2072,25.2703,563044.0
2015-08-10 09:30:00,32.2,32.42,32.19,32.24,443396.0,25.4124,25.586,25.4045,25.4439,443396.0
2015-08-10 10:00:00,32.26,32.36,32.26,32.35,206162.0,25.4597,25.5386,25.4597,25.5307,206162.0
2015-08-10 10:30:00,32.35,32.44,32.32,32.43,240782.0,25.5307,25.6018,25.5071,25.5939,240782.0
2015-08-10 11:00:00,32.42,32.48,32.41,32.43,176146.0,25.586,25.6333,25.5781,25.5939,176146.0
2015-08-10 11:30:00,32.43,32.47,32.42,32.44,201686.0,25.5939,25.6254,25.586,25.6018,201686.0
2015-08-10 12:00:00,32.44,32.45,32.4,32.42,176720.0,25.6018,25.6097,25.5702,25.586,176720.0
2015-08-10 12:30:00,32.42,32.45,32.38,32.41,148262.0,25.586,25.6097,25.5544,25.5781,148262.0
2015-08-10 13:00:00,32.41,32.48,32.41,32.44,131946.0,25.5781,25.6333,25.5781,25.6018,131946.0
2015-08-10 13:30:00,32.43,32.46,32.42,32.46,110932.0,25.5939,25.6175,25.586,25.6175,110932.0
2015-08-10 14:00:00,32.46,32.49,32.44,32.49,135978.0,25.6175,25.6412,25.6018,25.6412,135978.0
2015-08-10 14:30:00,32.49,32.49,32.44,32.44,140400.0,25.6412,25.6412,25.6018,25.6018,140400.0
2015-08-10 15:00:00,32.44,32.45,32.42,32.42,199504.0,25.6018,25.6097,25.586,25.586,199504.0
2015-08-10 15:30:00,32.42,32.46,32.4,32.46,419994.0,25.586,25.6175,25.5702,25.6175,419994.0
2015-08-11 09:30:00,32.06,32.21,31.92,32.12,216258.0,25.3019,25.4202,25.1914,25.3492,216258.0
2015-08-11 10:00:00,32.12,32.26,32.09,32.21,126278.0,25.3492,25.4597,25.3255,25.4202,126278.0
2015-08-11 10:30:00,32.2,32.24,32.19,32.2,95794.0,25.4124,25.4439,25.4045,25.4124,95794.0
2015-08-11 11:00:00,32.2,32.21,32.04,32.06,151204.0,25.4124,25.4202,25.2861,25.3019,151204.0
2015-08-11 11:30:00,32.05,32.09,32.0,32.02,126708.0,25.294,25.3255,25.2545,25.2703,126708.0
2015-08-11 12:00:00,32.02,32.07,32.0,32.05,121864.0,25.2703,25.3098,25.2545,25.294,121864.0
2015-08-11 12:30:00,32.05,32.08,32.02,32.04,115796.0,25.294,25.3177,25.2703,25.2861,115796.0
2015-08-11 13:00:00,32.03,32.06,31.99,32.05,127960.0,25.2782,25.3019,25.2466,25.294,127960.0
2015-08-11 13:30:00,32.05,32.12,32.04,32.05,109154.0,25.294,25.3492,25.2861,25.294,109154.0
2015-08-11 14:00:00,32.05,32.13,32.04,32.1,156950.0,25.294,25.3571,25.2861,25.3334,156950.0
2015-08-11 14:30:00,32.1,32.15,32.07,32.13,205000.0,25.3334,25.3729,25.3098,25.3571,205000.0
2015-08-11 15:00:00,32.13,32.18,32.12,32.15,257230.0,25.3571,25.3966,25.3492,25.3729,257230.0
2015-08-11 15:30:00,32.15,32.18,32.1,32.12,608142.0,25.3729,25.3966,25.3334,25.3492,608142.0
2015-08-12 09:30:00,31.94,31.96,31.73,31.77,376988.0,25.2072,25.2229,25.0414,25.073,376988.0
2015-08-12 10:00:00,31.78,31.79,31.56,31.64,376848.0,25.0809,25.0888,24.9073,24.9704,376848.0
2015-08-12 10:30:00,31.63,31.76,31.62,31.67,326280.0,24.9625,25.0651,24.9546,24.9941,326280.0
2015-08-12 11:00:00,31.67,31.74,31.67,31.68,184400.0,24.9941,25.0493,24.9941,25.002,184400.0
2015-08-12 11:30:00,31.68,31.68,31.6,31.63,240838.0,25.002,25.002,24.9388,24.9625,240838.0
2015-08-12 12:00:00,31.63,31.71,31.58,31.71,219396.0,24.9625,25.0256,24.923,25.0256,219396.0
2015-08-12 12:30:00,31.71,31.86,31.7,31.8,547042.0,25.0256,25.144,25.0178,25.0967,547042.0
2015-08-12 13:00:00,31.8,31.95,31.79,31.93,222052.0,25.0967,25.2151,25.0888,25.1993,222052.0
2015-08-12 13:30:00,31.93,32.03,31.9,32.01,226230.0,25.1993,25.2782,25.1756,25.2624,226230.0
2015-08-12 14:00:00,32.01,32.02,31.93,31.94,177550.0,25.2624,25.2703,25.1993,25.2072,177550.0
2015-08-12 14:30:00,31.96,32.07,31.93,32.06,147716.0,25.2229,25.3098,25.1993,25.3019,147716.0
2015-08-12 15:00:00,32.07,32.13,32.02,32.12,204076.0,25.3098,25.3571,25.2703,25.3492,204076.0
2015-08-12 15:30:00,32.11,32.13,32.02,32.06,531070.0,25.3413,25.3571,25.2703,25.3019,531070.0
2015-08-13 09:30:00,32.07,32.18,31.98,32.12,304248.0,25.3098,25.3966,25.2387,25.3492,304248.0
2015-08-13 10:00:00,32.12,32.27,32.07,32.26,204532.0,25.3492,25.4676,25.3098,25.4597,204532.0
2015-08-13 10:30:00,32.26,32.31,32.22,32.24,100300.0,25.4597,25.4992,25.4281,25.4439,100300.0
2015-08-13 11:00:00,32.24,32.25,32.12,32.12,140772.0,25.4439,25.4518,25.3492,25.3492,140772.0
2015-08-13 11:30:00,32.13,32.15,32.09,32.14,182788.0,25.3571,25.3729,25.3255,25.365,182788.0
2015-08-13 12:00:00,32.14,32.21,32.14,32.2,76152.0,25.365,25.4202,25.365,25.4124,76152.0
2015-08-13 12:30:00,32.2,32.21,32.13,32.19,92138.0,25.4124,25.4202,25.3571,25.4045,92138.0
2015-08-13 13:00:00,32.19,32.23,32.17,32.23,94958.0,25.4045,25.436,25.3887,25.436,94958.0
2015-08-13 13:30:00,32.24,32.24,32.1,32.13,110042.0,25.4439,25.4439,25.3334,25.3571,110042.0
2015-08-13 14:00:00,32.13,32.24,32.12,32.23,98342.0,25.3571,25.4439,25.3492,25.436,98342.0
2015-08-13 14:30:00,32.23,32.24,32.21,32.22,85822.0,25.436,25.4439,25.4202,25.4281,85822.0
2015-08-13 15:00:00,32.22,32.22,32.13,32.13,142460.0,25.4281,25.4281,25.3571,25.3571,142460.0
2015-08-13 15:30:00,32.13,32.13,32.06,32.09,287796.0,25.3571,25.3571,25.3019,25.3255,287796.0
2015-08-14 09:30:00,32.1,32.2,32.07,32.13,372328.0,25.3334,25.4124,25.3098,25.3571,372328.0
2015-08-14 10:00:00,32.13,32.16,32.08,32.09,236360.0,25.3571,25.3808,25.3177,25.3255,236360.0
2015-08-14 10:30:00,32.1,32.15,32.07,32.14,248394.0,25.3334,25.3729,25.3098,25.365,248394.0
2015-08-14 11:00:00,32.13,32.16,32.09,32.15,236444.0,25.3571,25.3808,25.3255,25.3729,236444.0
2015-08-14 11:30:00,32.15,32.22,32.13,32.15,152776.0,25.3729,25.4281,25.3571,25.3729,152776.0
2015-08-14 12:00:00,32.16,32.19,32.12,32.13,230418.0,25.3808,25.4045,25.3492,25.3571,230418.0
2015-08-14 12:30:00,32.13,32.19,32.12,32.19,160616.0,25.3571,25.4045,25.3492,25.4045,160616.0
2015-08-14 13:00:00,32.19,32.27,32.17,32.27,169546.0,25.4045,25.4676,25.3887,25.4676,169546.0
2015-08-14 13:30:00,32.27,32.27,32.21,32.27,103628.0,25.4676,25.4676,25.4202,25.4676,103628.0
2015-08-14 14:00:00,32.27,32.34,32.26,32.31,137850.0,25.4676,25.5228,25.4597,25.4992,137850.0
2015-08-14 14:30:00,32.3,32.35,32.29,32.34,165986.0,25.4913,25.5307,25.4834,25.5228,165986.0
2015-08-14 15:00:00,32.34,32.38,32.32,32.38,253788.0,25.5228,25.5544,25.5071,25.5544,253788.0
2015-08-14 15:30:00,32.38,32.39,32.34,32.39,477868.0,25.5544,25.5623,25.5228,25.5623,477868.0
2015-08-17 09:30:00,31.99,32.02,31.75,31.85,394848.0,25.3992,25.423,25.2087,25.288,394848.0
2015-08-17 10:00:00,31.85,32.02,31.82,32.0,126638.0,25.288,25.423,25.2642,25.4071,126638.0
2015-08-17 10:30:00,32.0,32.11,31.99,32.1,181374.0,25.4071,25.4945,25.3992,25.4865,181374.0
2015-08-17 11:00:00,32.1,32.2,32.1,32.1,196966.0,25.4865,25.5659,25.4865,25.4865,196966.0
2015-08-17 11:30:00,32.11,32.15,32.08,32.15,183710.0,25.4945,25.5262,25.4707,25.5262,183710.0
2015-08-17 12:00:00,32.14,32.16,32.1,32.12,111040.0,25.5183,25.5342,25.4865,25.5024,111040.0
2015-08-17 12:30:00,32.12,32.16,32.12,32.16,84156.0,25.5024,25.5342,25.5024,25.5342,84156.0
2015-08-17 13:00:00,32.16,32.21,32.16,32.19,254268.0,25.5342,25.5739,25.5342,25.558,254268.0
2015-08-17 13:30:00,32.2,32.23,32.18,32.18,245204.0,25.5659,25.5898,25.5501,25.5501,245204.0
2015-08-17 14:00:00,32.18,32.22,32.18,32.2,146500.0,25.5501,25.5818,25.5501,25.5659,146500.0
2015-08-17 14:30:00,32.2,32.27,32.2,32.26,241944.0,25.5659,25.6215,25.5659,25.6136,241944.0
2015-08-17 15:00:00,32.27,32.28,32.24,32.28,284110.0,25.6215,25.6295,25.5977,25.6295,284110.0
2015-08-17 15:30:00,32.28,32.3,32.24,32.27,500036.0,25.6295,25.6453,25.5977,25.6215,500036.0
2015-08-18 09:30:00,32.18,32.32,32.15,32.29,178866.0,25.5501,25.6612,25.5262,25.6374,178866.0
2015-08-18 10:00:00,32.29,32.31,32.22,32.27,145740.0,25.6374,25.6533,25.5818,25.6215,145740.0
2015-08-18 10:30:00,32.27,32.29,32.23,32.27,139284.0,25.6215,25.6374,25.5898,25.6215,139284.0
2015-08-18 11:00:00,32.27,32.3,32.23,32.24,224446.0,25.6215,25.6453,25.5898,25.5977,224446.0
2015-08-18 11:30:00,32.24,32.26,32.22,32.24,153482.0,25.5977,25.6136,25.5818,25.5977,153482.0
2015-08-18 12:00:00,32.25,32.27,32.22,32.26,95462.0,25.6056,25.6215,25.5818,25.6136,95462.0
2015-08-18 12:30:00,32.27,32.27,32.23,32.23,71452.0,25.6215,25.6215,25.5898,25.5898,71452.0
2015-08-18 13:00:00,32.23,32.26,32.21,32.25,60126.0,25.5898,25.6136,25.5739,25.6056,60126.0
2015-08-18 13:30:00,32.25,32.26,32.18,32.22,100146.0,25.6056,25.6136,25.5501,25.5818,100146.0
2015-08-18 14:00:00,32.22,32.27,32.21,32.26,88636.0,25.5818,25.6215,25.5739,25.6136,88636.0
2015-08-18 14:30:00,32.26,32.27,32.22,32.24,133222.0,25.6136,25.6215,25.5818,25.5977,133222.0
2015-08-18 15:00:00,32.23,32.26,32.23,32.25,161968.0,25.5898,25.6136,25.5898,25.6056,161968.0
2015-08-18 15:30:00,32.25,32.3,32.24,32.29,326738.0,25.6056,25.6453,25.5977,25.6374,326738.0
2015-08-19 09:30:00,31.85,31.98,31.43,31.5,1685014.0,25.288,25.3913,24.9546,25.0102,1685014.0
2015-08-19 10:00:00,31.49,31.6,31.45,31.5,1131594.0,25.0022,25.0896,24.9705,25.0102,1131594.0
2015-08-19 10:30:00,31.5,31.53,31.38,31.44,772274.0,25.0102,25.034,24.9149,24.9625,772274.0
2015-08-19 11:00:00,31.45,31.51,31.43,31.49,471630.0,24.9705,25.0181,24.9546,25.0022,471630.0
2015-08-19 11:30:00,31.49,31.51,31.46,31.48,272664.0,25.0022,25.0181,24.9784,24.9943,272664.0
2015-08-19 12:00:00,31.48,31.49,31.39,31.44,655424.0,24.9943,25.0022,24.9228,24.9625,655424.0
2015-08-19 12:30:00,31.45,31.56,31.45,31.56,288098.0,24.9705,25.0578,24.9705,25.0578,288098.0
2015-08-19 13:00:00,31.56,31.61,31.54,31.56,224060.0,25.0578,25.0975,25.0419,25.0578,224060.0
2015-08-19 13:30:00,31.55,31.69,31.55,31.6,307626.0,25.0499,25.161,25.0499,25.0896,307626.0
2015-08-19 14:00:00,31.59,31.85,31.59,31.79,420976.0,25.0816,25.288,25.0816,25.2404,420976.0
2015-08-19 14:30:00,31.79,31.81,31.56,31.61,298462.0,25.2404,25.2563,25.0578,25.0975,298462.0
2015-08-19 15:00:00,31.6,31.68,31.55,31.63,450278.0,25.0896,25.1531,25.0499,25.1134,450278.0
2015-08-19 15:30:00,31.63,31.67,31.52,31.53,761008.0,25.1134,25.1451,25.026,25.034,761008.0
2015-08-20 09:30:00,31.25,31.33,31.18,31.27,498688.0,24.8117,24.8752,24.7561,24.8275,498688.0
2015-08-20 10:00:00,31.26,31.27,31.06,31.07,366266.0,24.8196,24.8275,24.6608,24.6688,366266.0
2015-08-20 10:30:00,31.08,31.12,31.06,31.07,242866.0,24.6767,24.7084,24.6608,24.6688,242866.0
2015-08-20 11:00:00,31.07,31.09,30.97,31.05,564322.0,24.6688,24.6846,24.5894,24.6529,564322.0
2015-08-20 11:30:00,31.04,31.04,30.99,31.04,297380.0,24.6449,24.6449,24.6052,24.6449,297380.0
2015-08-20 12:00:00,31.04,31.04,30.83,30.85,317900.0,24.6449,24.6449,24.4782,24.4941,317900.0
2015-08-20 12:30:00,30.86,30.88,30.74,30.77,431254.0,24.502,24.5179,24.4067,24.4306,431254.0
2015-08-20 13:00:00,30.77,30.8,30.73,30.77,383698.0,24.4306,24.4544,24.3988,24.4306,383698.0
2015-08-20 13:30:00,30.76,30.83,30.73,30.83,317952.0,24.4226,24.4782,24.3988,24.4782,317952.0
2015-08-20 14:00:00,30.83,30.84,30.71,30.75,319270.0,24.4782,24.4861,24.3829,24.4147,319270.0
2015-08-20 14:30:00,30.76,30.77,30.72,30.74,501420.0,24.4226,24.4306,24.3909,24.4067,501420.0
2015-08-20 15:00:00,30.74,30.8,30.73,30.8,522582.0,24.4067,24.4544,24.3988,24.4544,522582.0
2015-08-20 15:30:00,30.8,30.82,30.61,30.63,1131138.0,24.4544,24.4703,24.3035,24.3194,1131138.0
2015-08-21 09:30:00,30.34,30.52,30.34,30.43,607008.0,24.0891,24.2321,24.0891,24.1606,607008.0
2015-08-21 10:00:00,30.43,30.49,30.33,30.33,318068.0,24.1606,24.2082,24.0812,24.0812,318068.0
2015-08-21 10:30:00,30.33,30.38,30.23,30.25,258274.0,24.0812,24.1209,24.0018,24.0177,258274.0
2015-08-21 11:00:00,30.26,30.26,30.0,30.03,440350.0,24.0256,24.0256,23.8192,23.843,440350.0
2015-08-21 11:30:00,30.03,30.07,29.89,30.05,340552.0,23.843,23.8748,23.7319,23.8589,340552.0
2015-08-21 12:00:00,30.04,30.16,30.01,30.05,216028.0,23.851,23.9462,23.8271,23.8589,216028.0
2015-08-21 12:30:00,30.06,30.11,29.93,29.93,130422.0,23.8668,23.9065,23.7636,23.7636,130422.0
2015-08-21 13:00:00,29.93,30.05,29.88,30.04,211230.0,23.7636,23.8589,23.7239,23.851,211230.0
2015-08-21 13:30:00,30.05,30.11,30.0,30.11,261756.0,23.8589,23.9065,23.8192,23.9065,261756.0
2015-08-21 14:00:00,30.11,30.16,30.0,30.05,291642.0,23.9065,23.9462,23.8192,23.8589,291642.0
2015-08-21 14:30:00,30.04,30.08,29.86,29.88,377690.0,23.851,23.8827,23.708,23.7239,377690.0
2015-08-21 15:00:00,29.88,29.93,29.71,29.8,580648.0,23.7239,23.7636,23.5889,23.6604,580648.0
2015-08-21 15:30:00,29.8,29.81,29.59,29.61,1235300.0,23.6604,23.6683,23.4937,23.5095,1235300.0
2015-08-24 09:30:00,27.83,28.52,25.71,28.4,1389534.0,22.0963,22.6441,20.4131,22.5488,1389534.0
2015-08-24 10:00:00,28.4,28.86,28.26,28.68,919838.0,22.5488,22.9141,22.4377,22.7712,919838.0
2015-08-24 10:30:00,28.65,28.84,28.5,28.79,673994.0,22.7473,22.8982,22.6282,22.8585,673994.0
2015-08-24 11:00:00,28.79,28.82,28.4,28.5,624154.0,22.8585,22.8823,22.5488,22.6282,624154.0
2015-08-24 11:30:00,28.5,28.93,28.5,28.89,635584.0,22.6282,22.9696,22.6282,22.9379,635584.0
2015-08-24 12:00:00,28.88,28.97,28.76,28.91,373834.0,22.9299,23.0014,22.8347,22.9538,373834.0
2015-08-24 12:30:00,28.91,28.95,28.79,28.89,379478.0,22.9538,22.9855,22.8585,22.9379,379478.0
2015-08-24 13:00:00,28.89,28.98,28.8,28.83,319612.0,22.9379,23.0093,22.8664,22.8902,319612.0
2015-08-24 13:30:00,28.83,28.84,28.6,28.6,373724.0,22.8902,22.8982,22.7076,22.7076,373724.0
2015-08-24 14:00:00,28.6,28.63,28.42,28.53,392638.0,22.7076,22.7315,22.5647,22.6521,392638.0
2015-08-24 14:30:00,28.53,28.67,28.19,28.2,404946.0,22.6521,22.7632,22.3821,22.39,404946.0
2015-08-24 15:00:00,28.18,28.33,28.07,28.17,742104.0,22.3742,22.4933,22.2868,22.3662,742104.0
2015-08-24 15:30:00,28.17,28.66,28.14,28.15,1378404.0,22.3662,22.7553,22.3424,22.3503,1378404.0
2015-08-25 09:30:00,28.99,28.99,28.57,28.65,479394.0,23.0173,23.0173,22.6838,22.7473,479394.0
2015-08-25 10:00:00,28.65,28.72,28.54,28.57,254176.0,22.7473,22.8029,22.66,22.6838,254176.0
2015-08-25 10:30:00,28.57,28.67,28.51,28.65,297420.0,22.6838,22.7632,22.6362,22.7473,297420.0
2015-08-25 11:00:00,28.65,28.83,28.65,28.68,359574.0,22.7473,22.8902,22.7473,22.7712,359574.0
2015-08-25 11:30:00,28.68,28.69,28.55,28.59,361332.0,22.7712,22.7791,22.6679,22.6997,361332.0
2015-08-25 12:00:00,28.58,28.72,28.58,28.68,293974.0,22.6918,22.8029,22.6918,22.7712,293974.0
2015-08-25 12:30:00,28.68,28.73,28.59,28.61,206782.0,22.7712,22.8109,22.6997,22.7156,206782.0
2015-08-25 13:00:00,28.61,28.66,28.36,28.39,290398.0,22.7156,22.7553,22.5171,22.5409,290398.0
2015-08-25 13:30:00,28.39,28.5,28.36,28.46,190836.0,22.5409,22.6282,22.5171,22.5965,190836.0
2015-08-25 14:00:00,28.46,28.52,28.41,28.47,195472.0,22.5965,22.6441,22.5568,22.6044,195472.0
2015-08-25 14:30:00,28.47,28.57,28.41,28.52,288050.0,22.6044,22.6838,22.5568,22.6441,288050.0
2015-08-25 15:00:00,28.52,28.55,28.2,28.21,488798.0,22.6441,22.6679,22.39,22.398,488798.0
2015-08-25 15:30:00,28.21,28.23,27.59,27.62,1391152.0,22.398,22.4139,21.9057,21.9295,1391152.0
2015-08-26 09:30:00,28.29,28.38,27.98,28.08,441732.0,22.4615,22.533,22.2154,22.2948,441732.0
2015-08-26 10:00:00,28.08,28.18,27.83,28.0,275984.0,22.2948,22.3742,22.0963,22.2313,275984.0
2015-08-26 10:30:00,28.03,28.1,27.86,27.91,270214.0,22.2551,22.3106,22.1201,22.1598,270214.0
2015-08-26 11:00:00,27.91,28.04,27.84,27.97,389778.0,22.1598,22.263,22.1042,22.2074,389778.0
2015-08-26 11:30:00,27.97,28.03,27.82,27.96,258994.0,22.2074,22.2551,22.0883,22.1995,258994.0
2015-08-26 12:00:00,27.95,28.01,27.88,27.92,320338.0,22.1916,22.2392,22.136,22.1677,320338.0
2015-08-26 12:30:00,27.93,28.03,27.83,28.03,195924.0,22.1757,22.2551,22.0963,22.2551,195924.0
2015-08-26 13:00:00,28.04,28.11,27.96,28.11,175696.0,22.263,22.3186,22.1995,22.3186,175696.0
2015-08-26 13:30:00,28.1,28.19,28.06,28.18,286536.0,22.3106,22.3821,22.2789,22.3742,286536.0
2015-08-26 14:00:00,28.18,28.19,28.0,28.04,254472.0,22.3742,22.3821,22.2313,22.263,254472.0
2015-08-26 14:30:00,28.05,28.29,28.02,28.24,492966.0,22.271,22.4615,22.2471,22.4218,492966.0
2015-08-26 15:00:00,28.24,28.49,28.2,28.36,493736.0,22.4218,22.6203,22.39,22.5171,493736.0
2015-08-26 15:30:00,28.36,28.52,28.34,28.46,1330498.0,22.5171,22.6441,22.5012,22.5965,1330498.0
2015-08-27 09:30:00,28.91,29.1,28.85,28.86,501170.0,22.9538,23.1046,22.9061,22.9141,501170.0
2015-08-27 10:00:00,28.88,28.88,28.78,28.82,327028.0,22.9299,22.9299,22.8506,22.8823,327028.0
2015-08-27 10:30:00,28.82,28.99,28.77,28.97,181618.0,22.8823,23.0173,22.8426,23.0014,181618.0
2015-08-27 11:00:00,28.97,29.07,28.93,29.04,354068.0,23.0014,23.0808,22.9696,23.057,354068.0
2015-08-27 11:30:00,29.05,29.09,29.02,29.08,223970.0,23.0649,23.0967,23.0411,23.0887,223970.0
2015-08-27 12:00:00,29.08,29.23,29.08,29.2,210764.0,23.0887,23.2078,23.0887,23.184,210764.0
2015-08-27 12:30:00,29.19,29.3,29.18,29.3,135160.0,23.1761,23.2634,23.1681,23.2634,135160.0
2015-08-27 13:00:00,29.3,29.37,29.25,29.35,156564.0,23.2634,23.319,23.2237,23.3031,156564.0
2015-08-27 13:30:00,29.34,29.37,29.28,29.37,169498.0,23.2952,23.319,23.2475,23.319,169498.0
2015-08-27 14:00:00,29.37,29.39,29.09,29.13,283356.0,23.319,23.3349,23.0967,23.1284,283356.0
2015-08-27 14:30:00,29.13,29.2,28.81,28.84,268366.0,23.1284,23.184,22.8744,22.8982,268366.0
2015-08-27 15:00:00,28.83,29.0,28.68,28.99,502340.0,22.8902,23.0252,22.7712,23.0173,502340.0
2015-08-27 15:30:00,29.0,29.32,28.95,29.31,1057342.0,23.0252,23.2793,22.9855,23.2714,1057342.0
2015-08-28 09:30:00,29.15,29.3,29.11,29.22,208262.0,23.1443,23.2634,23.1126,23.1999,208262.0
2015-08-28 10:00:00,29.22,29.24,29.1,29.16,117196.0,23.1999,23.2158,23.1046,23.1523,117196.0
2015-08-28 10:30:00,29.16,29.21,29.09,29.11,103342.0,23.1523,23.192,23.0967,23.1126,103342.0
2015-08-28 11:00:00,29.11,29.22,29.11,29.22,99354.0,23.1126,23.1999,23.1126,23.1999,99354.0
2015-08-28 11:30:00,29.22,29.24,29.09,29.11,195786.0,23.1999,23.2158,23.0967,23.1126,195786.0
2015-08-28 12:00:00,29.11,29.2,29.1,29.16,129458.0,23.1126,23.184,23.1046,23.1523,129458.0
2015-08-28 12:30:00,29.17,29.21,29.11,29.12,111790.0,23.1602,23.192,23.1126,23.1205,111790.0
2015-08-28 13:00:00,29.12,29.17,29.03,29.03,250578.0,23.1205,23.1602,23.049,23.049,250578.0
2015-08-28 13:30:00,29.03,29.17,29.01,29.11,241446.0,23.049,23.1602,23.0332,23.1126,241446.0
2015-08-28 14:00:00,29.12,29.22,29.09,29.14,170712.0,23.1205,23.1999,23.0967,23.1364,170712.0
2015-08-28 14:30:00,29.14,29.16,29.05,29.16,213872.0,23.1364,23.1523,23.0649,23.1523,213872.0
2015-08-28 15:00:00,29.16,29.18,29.1,29.14,238282.0,23.1523,23.1681,23.1046,23.1364,238282.0
2015-08-28 15:30:00,29.14,29.36,29.12,29.33,1202872.0,23.1364,23.3111,23.1205,23.2872,1202872.0
2015-08-31 09:30:00,29.06,29.14,28.96,29.0,393582.0,23.0729,23.1364,22.9935,23.0252,393582.0
2015-08-31 10:00:00,29.01,29.18,28.99,29.16,364422.0,23.0332,23.1681,23.0173,23.1523,364422.0
2015-08-31 10:30:00,29.16,29.25,29.14,29.18,193196.0,23.1523,23.2237,23.1364,23.1681,193196.0
2015-08-31 11:00:00,29.18,29.27,29.13,29.26,190558.0,23.1681,23.2396,23.1284,23.2317,190558.0
2015-08-31 11:30:00,29.26,29.38,29.22,29.31,368886.0,23.2317,23.3269,23.1999,23.2714,368886.0
2015-08-31 12:00:00,29.32,29.36,29.28,29.35,148644.0,23.2793,23.3111,23.2475,23.3031,148644.0
2015-08-31 12:30:00,29.35,29.38,29.27,29.27,129968.0,23.3031,23.3269,23.2396,23.2396,129968.0
2015-08-31 13:00:00,29.28,29.35,29.25,29.32,187692.0,23.2475,23.3031,23.2237,23.2793,187692.0
2015-08-31 13:30:00,29.32,29.34,29.28,29.33,233280.0,23.2793,23.2952,23.2475,23.2872,233280.0
2015-08-31 14:00:00,29.33,29.36,29.27,29.33,134154.0,23.2872,23.3111,23.2396,23.2872,134154.0
2015-08-31 14:30:00,29.33,29.36,29.28,29.32,157718.0,23.2872,23.3111,23.2475,23.2793,157718.0
2015-08-31 15:00:00,29.31,29.39,29.31,29.33,305974.0,23.2714,23.3349,23.2714,23.2872,305974.0
2015-08-31 15:30:00,29.32,29.41,29.27,29.3,873392.0,23.2793,23.3508,23.2396,23.2634,873392.0
2015-09-01 09:30:00,28.61,28.81,28.55,28.64,384020.0,22.7156,22.8744,22.6679,22.7394,384020.0
2015-09-01 10:00:00,28.61,28.67,28.53,28.67,319194.0,22.7156,22.7632,22.6521,22.7632,319194.0
2015-09-01 10:30:00,28.67,28.72,28.49,28.56,326314.0,22.7632,22.8029,22.6203,22.6759,326314.0
2015-09-01 11:00:00,28.57,28.7,28.49,28.62,165362.0,22.6838,22.787,22.6203,22.7235,165362.0
2015-09-01 11:30:00,28.63,28.68,28.59,28.61,169130.0,22.7315,22.7712,22.6997,22.7156,169130.0
2015-09-01 12:00:00,28.61,28.64,28.5,28.51,126658.0,22.7156,22.7394,22.6282,22.6362,126658.0
2015-09-01 12:30:00,28.5,28.54,28.41,28.44,189732.0,22.6282,22.66,22.5568,22.5806,189732.0
2015-09-01 13:00:00,28.43,28.54,28.39,28.45,177318.0,22.5727,22.66,22.5409,22.5885,177318.0
2015-09-01 13:30:00,28.45,28.52,28.42,28.49,192352.0,22.5885,22.6441,22.5647,22.6203,192352.0
2015-09-01 14:00:00,28.49,28.49,28.39,28.43,194528.0,22.6203,22.6203,22.5409,22.5727,194528.0
2015-09-01 14:30:00,28.43,28.56,28.43,28.45,240012.0,22.5727,22.6759,22.5727,22.5885,240012.0
2015-09-01 15:00:00,28.46,28.51,28.37,28.39,384122.0,22.5965,22.6362,22.525,22.5409,384122.0
2015-09-01 15:30:00,28.39,28.45,28.22,28.33,2145254.0,22.5409,22.5885,22.4059,22.4933,2145254.0
2015-09-02 09:30:00,28.69,28.75,28.58,28.6,391752.0,22.7791,22.8267,22.6918,22.7076,391752.0
2015-09-02 10:00:00,28.6,28.65,28.49,28.52,254802.0,22.7076,22.7473,22.6203,22.6441,254802.0
2015-09-02 10:30:00,28.51,28.52,28.39,28.48,153358.0,22.6362,22.6441,22.5409,22.6124,153358.0
2015-09-02 11:00:00,28.47,28.53,28.42,28.49,290970.0,22.6044,22.6521,22.5647,22.6203,290970.0
2015-09-02 11:30:00,28.5,28.51,28.31,28.34,149968.0,22.6282,22.6362,22.4774,22.5012,149968.0
2015-09-02 12:00:00,28.34,28.43,28.3,28.41,220966.0,22.5012,22.5727,22.4694,22.5568,220966.0
2015-09-02 12:30:00,28.4,28.56,28.4,28.55,227084.0,22.5488,22.6759,22.5488,22.6679,227084.0
2015-09-02 13:00:00,28.55,28.6,28.5,28.6,108170.0,22.6679,22.7076,22.6282,22.7076,108170.0
2015-09-02 13:30:00,28.6,28.6,28.51,28.56,134346.0,22.7076,22.7076,22.6362,22.6759,134346.0
2015-09-02 14:00:00,28.56,28.63,28.53,28.59,182560.0,22.6759,22.7315,22.6521,22.6997,182560.0
2015-09-02 14:30:00,28.59,28.63,28.5,28.57,256518.0,22.6997,22.7315,22.6282,22.6838,256518.0
2015-09-02 15:00:00,28.56,28.61,28.46,28.57,359554.0,22.6759,22.7156,22.5965,22.6838,359554.0
2015-09-02 15:30:00,28.57,28.73,28.53,28.72,779728.0,22.6838,22.8109,22.6521,22.8029,779728.0
2015-09-03 09:30:00,28.83,28.93,28.73,28.86,260480.0,22.8902,22.9696,22.8109,22.9141,260480.0
2015-09-03 10:00:00,28.87,28.93,28.83,28.88,620710.0,22.922,22.9696,22.8902,22.9299,620710.0
2015-09-03 10:30:00,28.89,29.05,28.82,29.03,373360.0,22.9379,23.0649,22.8823,23.049,373360.0
2015-09-03 11:00:00,29.02,29.02,28.9,28.91,237064.0,23.0411,23.0411,22.9458,22.9538,237064.0
2015-09-03 11:30:00,28.92,28.92,28.85,28.87,326354.0,22.9617,22.9617,22.9061,22.922,326354.0
2015-09-03 12:00:00,28.87,28.9,28.85,28.87,198372.0,22.922,22.9458,22.9061,22.922,198372.0
2015-09-03 12:30:00,28.88,28.88,28.8,28.85,109298.0,22.9299,22.9299,22.8664,22.9061,109298.0
2015-09-03 13:00:00,28.84,28.85,28.71,28.79,102302.0,22.8982,22.9061,22.795,22.8585,102302.0
2015-09-03 13:30:00,28.8,28.82,28.71,28.71,146996.0,22.8664,22.8823,22.795,22.795,146996.0
2015-09-03 14:00:00,28.7,28.76,28.67,28.76,142008.0,22.787,22.8347,22.7632,22.8347,142008.0
2015-09-03 14:30:00,28.77,28.82,28.74,28.78,140558.0,22.8426,22.8823,22.8188,22.8506,140558.0
2015-09-03 15:00:00,28.78,28.83,28.73,28.76,439906.0,22.8506,22.8902,22.8109,22.8347,439906.0
2015-09-03 15:30:00,28.75,28.88,28.65,28.77,1080504.0,22.8267,22.9299,22.7473,22.8426,1080504.0
2015-09-04 09:30:00,28.35,28.48,28.25,28.27,320742.0,22.5091,22.6124,22.4297,22.4456,320742.0
2015-09-04 10:00:00,28.26,28.42,28.23,28.37,412316.0,22.4377,22.5647,22.4139,22.525,412316.0
2015-09-04 10:30:00,28.36,28.42,28.25,28.28,142362.0,22.5171,22.5647,22.4297,22.4536,142362.0
2015-09-04 11:00:00,28.28,28.33,28.25,28.28,144706.0,22.4536,22.4933,22.4297,22.4536,144706.0
2015-09-04 11:30:00,28.28,28.3,28.21,28.23,177770.0,22.4536,22.4694,22.398,22.4139,177770.0
2015-09-04 12:00:00,28.22,28.28,28.18,28.18,151662.0,22.4059,22.4536,22.3742,22.3742,151662.0
2015-09-04 12:30:00,28.2,28.25,28.18,28.22,133156.0,22.39,22.4297,22.3742,22.4059,133156.0
2015-09-04 13:00:00,28.22,28.23,28.14,28.16,151574.0,22.4059,22.4139,22.3424,22.3583,151574.0
2015-09-04 13:30:00,28.16,28.21,28.14,28.17,130266.0,22.3583,22.398,22.3424,22.3662,130266.0
2015-09-04 14:00:00,28.17,28.18,28.11,28.15,153930.0,22.3662,22.3742,22.3186,22.3503,153930.0
2015-09-04 14:30:00,28.15,28.21,28.1,28.21,175698.0,22.3503,22.398,22.3106,22.398,175698.0
2015-09-04 15:00:00,28.21,28.25,28.18,28.25,277778.0,22.398,22.4297,22.3742,22.4297,277778.0
2015-09-04 15:30:00,28.25,28.34,28.18,28.2,1454066.0,22.4297,22.5012,22.3742,22.39,1454066.0
2015-09-08 09:30:00,28.67,28.78,28.59,28.61,397088.0,22.7632,22.8506,22.6997,22.7156,397088.0
2015-09-08 10:00:00,28.61,28.7,28.56,28.68,218550.0,22.7156,22.787,22.6759,22.7712,218550.0
2015-09-08 10:30:00,28.69,28.71,28.61,28.68,242400.0,22.7791,22.795,22.7156,22.7712,242400.0
2015-09-08 11:00:00,28.68,28.71,28.64,28.65,292848.0,22.7712,22.795,22.7394,22.7473,292848.0
2015-09-08 11:30:00,28.64,28.68,28.63,28.67,233948.0,22.7394,22.7712,22.7315,22.7632,233948.0
2015-09-08 12:00:00,28.67,28.74,28.65,28.73,312870.0,22.7632,22.8188,22.7473,22.8109,312870.0
2015-09-08 12:30:00,28.73,28.74,28.67,28.68,282748.0,22.8109,22.8188,22.7632,22.7712,282748.0
2015-09-08 13:00:00,28.68,28.69,28.61,28.61,208428.0,22.7712,22.7791,22.7156,22.7156,208428.0
2015-09-08 13:30:00,28.61,28.7,28.59,28.7,173296.0,22.7156,22.787,22.6997,22.787,173296.0
2015-09-08 14:00:00,28.7,28.72,28.66,28.7,479632.0,22.787,22.8029,22.7553,22.787,479632.0
2015-09-08 14:30:00,28.7,28.75,28.7,28.73,759026.0,22.787,22.8267,22.787,22.8109,759026.0
2015-09-08 15:00:00,28.73,28.75,28.69,28.75,464724.0,22.8109,22.8267,22.7791,22.8267,464724.0
2015-09-08 15:30:00,28.75,28.8,28.73,28.79,1227004.0,22.8267,22.8664,22.8109,22.8585,1227004.0
2015-09-09 09:30:00,29.25,29.34,29.18,29.24,546496.0,23.2237,23.2952,23.1681,23.2158,546496.0
2015-09-09 10:00:00,29.25,29.25,29.03,29.03,192038.0,23.2237,23.2237,23.049,23.049,192038.0
2015-09-09 10:30:00,29.03,29.05,28.92,28.96,260124.0,23.049,23.0649,22.9617,22.9935,260124.0
2015-09-09 11:00:00,28.96,29.02,28.88,28.89,232252.0,22.9935,23.0411,22.9299,22.9379,232252.0
2015-09-09 11:30:00,28.89,28.93,28.86,28.92,186548.0,22.9379,22.9696,22.9141,22.9617,186548.0
2015-09-09 12:00:00,28.92,28.99,28.89,28.96,133724.0,22.9617,23.0173,22.9379,22.9935,133724.0
2015-09-09 12:30:00,28.96,28.98,28.86,28.9,117970.0,22.9935,23.0093,22.9141,22.9458,117970.0
2015-09-09 13:00:00,28.9,28.91,28.81,28.82,136576.0,22.9458,22.9538,22.8744,22.8823,136576.0
2015-09-09 13:30:00,28.82,28.82,28.68,28.69,180748.0,22.8823,22.8823,22.7712,22.7791,180748.0
2015-09-09 14:00:00,28.7,28.74,28.65,28.68,187888.0,22.787,22.8188,22.7473,22.7712,187888.0
2015-09-09 14:30:00,28.69,28.75,28.65,28.72,286800.0,22.7791,22.8267,22.7473,22.8029,286800.0
2015-09-09 15:00:00,28.71,28.8,28.65,28.69,360772.0,22.795,22.8664,22.7473,22.7791,360772.0
2015-09-09 15:30:00,28.68,28.68,28.45,28.5,805838.0,22.7712,22.7712,22.5885,22.6282,805838.0
2015-09-10 09:30:00,28.83,28.95,28.61,28.61,387782.0,22.8902,22.9855,22.7156,22.7156,387782.0
2015-09-10 10:00:00,28.63,28.68,28.53,28.6,334092.0,22.7315,22.7712,22.6521,22.7076,334092.0
2015-09-10 10:30:00,28.6,28.85,28.6,28.84,189630.0,22.7076,22.9061,22.7076,22.8982,189630.0
2015-09-10 11:00:00,28.84,28.85,28.66,28.73,291226.0,22.8982,22.9061,22.7553,22.8109,291226.0
2015-09-10 11:30:00,28.74,28.86,28.74,28.81,236476.0,22.8188,22.9141,22.8188,22.8744,236476.0
2015-09-10 12:00:00,28.82,28.83,28.74,28.76,249652.0,22.8823,22.8902,22.8188,22.8347,249652.0
2015-09-10 12:30:00,28.74,28.84,28.74,28.82,238764.0,22.8188,22.8982,22.8188,22.8823,238764.0
2015-09-10 13:00:00,28.81,28.87,28.79,28.86,339324.0,22.8744,22.922,22.8585,22.9141,339324.0
2015-09-10 13:30:00,28.86,28.95,28.85,28.93,261696.0,22.9141,22.9855,22.9061,22.9696,261696.0
2015-09-10 14:00:00,28.95,28.98,28.9,28.93,185080.0,22.9855,23.0093,22.9458,22.9696,185080.0
2015-09-10 14:30:00,28.93,28.98,28.89,28.89,220936.0,22.9696,23.0093,22.9379,22.9379,220936.0
2015-09-10 15:00:00,28.89,28.95,28.81,28.84,372178.0,22.9379,22.9855,22.8744,22.8982,372178.0
2015-09-10 15:30:00,28.83,28.86,28.7,28.85,816512.0,22.8902,22.9141,22.787,22.9061,816512.0
2015-09-11 09:30:00,28.73,28.83,28.68,28.75,263452.0,22.8109,22.8902,22.7712,22.8267,263452.0
2015-09-11 10:00:00,28.73,28.76,28.68,28.72,238294.0,22.8109,22.8347,22.7712,22.8029,238294.0
2015-09-11 10:30:00,28.72,28.78,28.68,28.73,144028.0,22.8029,22.8506,22.7712,22.8109,144028.0
2015-09-11 11:00:00,28.73,28.82,28.71,28.82,226302.0,22.8109,22.8823,22.795,22.8823,226302.0
2015-09-11 11:30:00,28.82,28.98,28.8,28.95,275482.0,22.8823,23.0093,22.8664,22.9855,275482.0
2015-09-11 12:00:00,28.95,29.05,28.94,28.99,220922.0,22.9855,23.0649,22.9776,23.0173,220922.0
2015-09-11 12:30:00,29.0,29.04,28.95,29.0,162982.0,23.0252,23.057,22.9855,23.0252,162982.0
2015-09-11 13:00:00,29.0,29.01,28.89,28.89,147256.0,23.0252,23.0332,22.9379,22.9379,147256.0
2015-09-11 13:30:00,28.89,28.95,28.88,28.93,155314.0,22.9379,22.9855,22.9299,22.9696,155314.0
2015-09-11 14:00:00,28.93,28.97,28.88,28.95,197244.0,22.9696,23.0014,22.9299,22.9855,197244.0
2015-09-11 14:30:00,28.95,29.01,28.95,29.0,190916.0,22.9855,23.0332,22.9855,23.0252,190916.0
2015-09-11 15:00:00,29.0,29.07,28.99,29.05,352112.0,23.0252,23.0808,23.0173,23.0649,352112.0
2015-09-11 15:30:00,29.04,29.09,28.98,29.08,791282.0,23.057,23.0967,23.0093,23.0887,791282.0
2015-09-14 09:30:00,29.06,29.11,28.85,28.94,328504.0,23.0729,23.1126,22.9061,22.9776,328504.0
2015-09-14 10:00:00,28.93,28.99,28.88,28.88,159334.0,22.9696,23.0173,22.9299,22.9299,159334.0
2015-09-14 10:30:00,28.88,28.97,28.87,28.93,224690.0,22.9299,23.0014,22.922,22.9696,224690.0
2015-09-14 11:00:00,28.93,28.97,28.84,28.86,179540.0,22.9696,23.0014,22.8982,22.9141,179540.0
2015-09-14 11:30:00,28.86,28.9,28.84,28.86,135780.0,22.9141,22.9458,22.8982,22.9141,135780.0
2015-09-14 12:00:00,28.86,28.89,28.82,28.88,118212.0,22.9141,22.9379,22.8823,22.9299,118212.0
2015-09-14 12:30:00,28.88,28.93,28.86,28.88,101370.0,22.9299,22.9696,22.9141,22.9299,101370.0
2015-09-14 13:00:00,28.88,28.89,28.85,28.86,91312.0,22.9299,22.9379,22.9061,22.9141,91312.0
2015-09-14 13:30:00,28.86,28.93,28.86,28.93,115984.0,22.9141,22.9696,22.9141,22.9696,115984.0
2015-09-14 14:00:00,28.93,28.93,28.85,28.86,122422.0,22.9696,22.9696,22.9061,22.9141,122422.0
2015-09-14 14:30:00,28.86,28.91,28.84,28.87,129380.0,22.9141,22.9538,22.8982,22.922,129380.0
2015-09-14 15:00:00,28.88,28.93,28.85,28.89,200230.0,22.9299,22.9696,22.9061,22.9379,200230.0
2015-09-14 15:30:00,28.89,28.92,28.85,28.9,450442.0,22.9379,22.9617,22.9061,22.9458,450442.0
2015-09-15 09:30:00,29.07,29.13,28.95,29.08,256082.0,23.0808,23.1284,22.9855,23.0887,256082.0
2015-09-15 10:00:00,29.09,29.1,29.04,29.05,172524.0,23.0967,23.1046,23.057,23.0649,172524.0
2015-09-15 10:30:00,29.05,29.2,29.05,29.2,202534.0,23.0649,23.184,23.0649,23.184,202534.0
2015-09-15 11:00:00,29.21,29.22,29.13,29.18,142000.0,23.192,23.1999,23.1284,23.1681,142000.0
2015-09-15 11:30:00,29.19,29.21,29.15,29.18,115798.0,23.1761,23.192,23.1443,23.1681,115798.0
2015-09-15 12:00:00,29.19,29.25,29.17,29.21,93164.0,23.1761,23.2237,23.1602,23.192,93164.0
2015-09-15 12:30:00,29.21,29.23,29.17,29.18,95360.0,23.192,23.2078,23.1602,23.1681,95360.0
2015-09-15 13:00:00,29.17,29.27,29.17,29.25,130962.0,23.1602,23.2396,23.1602,23.2237,130962.0
2015-09-15 13:30:00,29.25,29.32,29.25,29.28,142930.0,23.2237,23.2793,23.2237,23.2475,142930.0
2015-09-15 14:00:00,29.28,29.34,29.28,29.31,121432.0,23.2475,23.2952,23.2475,23.2714,121432.0
2015-09-15 14:30:00,29.32,29.35,29.29,29.35,201420.0,23.2793,23.3031,23.2555,23.3031,201420.0
2015-09-15 15:00:00,29.34,29.38,29.33,29.35,179278.0,23.2952,23.3269,23.2872,23.3031,179278.0
2015-09-15 15:30:00,29.36,29.37,29.28,29.29,480288.0,23.3111,23.319,23.2475,23.2555,480288.0
2015-09-16 09:30:00,29.28,29.36,29.25,29.28,166694.0,23.2475,23.3111,23.2237,23.2475,166694.0
2015-09-16 10:00:00,29.28,29.36,29.24,29.28,107280.0,23.2475,23.3111,23.2158,23.2475,107280.0
2015-09-16 10:30:00,29.27,29.3,29.18,29.24,169818.0,23.2396,23.2634,23.1681,23.2158,169818.0
2015-09-16 11:00:00,29.24,29.36,29.22,29.35,135944.0,23.2158,23.3111,23.1999,23.3031,135944.0
2015-09-16 11:30:00,29.35,29.36,29.31,29.34,101382.0,23.3031,23.3111,23.2714,23.2952,101382.0
2015-09-16 12:00:00,29.34,29.37,29.31,29.35,157678.0,23.2952,23.319,23.2714,23.3031,157678.0
2015-09-16 12:30:00,29.35,29.45,29.35,29.45,283574.0,23.3031,23.3825,23.3031,23.3825,283574.0
2015-09-16 13:00:00,29.44,29.44,29.39,29.41,125004.0,23.3746,23.3746,23.3349,23.3508,125004.0
2015-09-16 13:30:00,29.4,29.42,29.39,29.41,109238.0,23.3428,23.3587,23.3349,23.3508,109238.0
2015-09-16 14:00:00,29.41,29.41,29.29,29.31,174466.0,23.3508,23.3508,23.2555,23.2714,174466.0
2015-09-16 14:30:00,29.31,29.44,29.29,29.42,165084.0,23.2714,23.3746,23.2555,23.3587,165084.0
2015-09-16 15:00:00,29.42,29.48,29.39,29.47,226262.0,23.3587,23.4063,23.3349,23.3984,226262.0
2015-09-16 15:30:00,29.47,29.49,29.4,29.42,425036.0,23.3984,23.4143,23.3428,23.3587,425036.0
2015-09-17 09:30:00,29.45,29.48,29.32,29.46,154638.0,23.3825,23.4063,23.2793,23.3905,154638.0
2015-09-17 10:00:00,29.45,29.52,29.44,29.46,106806.0,23.3825,23.4381,23.3746,23.3905,106806.0
2015-09-17 10:30:00,29.46,29.5,29.43,29.5,85074.0,23.3905,23.4222,23.3666,23.4222,85074.0
2015-09-17 11:00:00,29.5,29.54,29.5,29.52,122140.0,23.4222,23.454,23.4222,23.4381,122140.0
2015-09-17 11:30:00,29.52,29.53,29.42,29.42,188178.0,23.4381,23.446,23.3587,23.3587,188178.0
2015-09-17 12:00:00,29.42,29.43,29.36,29.4,140348.0,23.3587,23.3666,23.3111,23.3428,140348.0
2015-09-17 12:30:00,29.41,29.44,29.37,29.41,111720.0,23.3508,23.3746,23.319,23.3508,111720.0
2015-09-17 13:00:00,29.41,29.52,29.41,29.48,223482.0,23.3508,23.4381,23.3508,23.4063,223482.0
2015-09-17 13:30:00,29.49,29.5,29.44,29.46,148182.0,23.4143,23.4222,23.3746,23.3905,148182.0
2015-09-17 14:00:00,29.48,29.54,29.14,29.22,352522.0,23.4063,23.454,23.1364,23.1999,352522.0
2015-09-17 14:30:00,29.22,29.51,29.22,29.43,509266.0,23.1999,23.4302,23.1999,23.3666,509266.0
2015-09-17 15:00:00,29.43,29.46,28.97,29.1,525498.0,23.3666,23.3905,23.0014,23.1046,525498.0
2015-09-17 15:30:00,29.1,29.18,29.0,29.06,1053072.0,23.1046,23.1681,23.0252,23.0729,1053072.0
2015-09-18 09:30:00,28.57,28.72,28.46,28.55,1279206.0,22.6838,22.8029,22.5965,22.6679,1279206.0
2015-09-18 10:00:00,28.56,28.78,28.51,28.73,245522.0,22.6759,22.8506,22.6362,22.8109,245522.0
2015-09-18 10:30:00,28.73,28.74,28.61,28.72,233530.0,22.8109,22.8188,22.7156,22.8029,233530.0
2015-09-18 11:00:00,28.71,28.79,28.67,28.72,136384.0,22.795,22.8585,22.7632,22.8029,136384.0
2015-09-18 11:30:00,28.72,28.86,28.68,28.79,190282.0,22.8029,22.9141,22.7712,22.8585,190282.0
2015-09-18 12:00:00,28.8,28.81,28.65,28.7,137318.0,22.8664,22.8744,22.7473,22.787,137318.0
2015-09-18 12:30:00,28.7,28.71,28.61,28.64,154240.0,22.787,22.795,22.7156,22.7394,154240.0
2015-09-18 13:00:00,28.63,28.68,28.57,28.62,169414.0,22.7315,22.7712,22.6838,22.7235,169414.0
2015-09-18 13:30:00,28.62,28.63,28.52,28.53,220598.0,22.7235,22.7315,22.6441,22.6521,220598.0
2015-09-18 14:00:00,28.53,28.67,28.52,28.66,143696.0,22.6521,22.7632,22.6441,22.7553,143696.0
2015-09-18 14:30:00,28.66,28.68,28.61,28.67,220370.0,22.7553,22.7712,22.7156,22.7632,220370.0
2015-09-18 15:00:00,28.67,28.68,28.54,28.59,482316.0,22.7632,22.7712,22.66,22.6997,482316.0
2015-09-18 15:30:00,28.58,28.6,28.48,28.58,1003546.0,22.6918,22.7076,22.6124,22.6918,1003546.0
2015-09-21 09:30:00,28.73,28.96,28.65,28.84,304300.0,22.8109,22.9935,22.7473,22.8982,304300.0
2015-09-21 10:00:00,28.86,28.95,28.81,28.92,117656.0,22.9141,22.9855,22.8744,22.9617,117656.0
2015-09-21 10:30:00,28.92,29.03,28.91,28.93,207646.0,22.9617,23.049,22.9538,22.9696,207646.0
2015-09-21 11:00:00,28.93,28.98,28.91,28.97,167162.0,22.9696,23.0093,22.9538,23.0014,167162.0
2015-09-21 11:30:00,28.97,28.98,28.8,28.83,171926.0,23.0014,23.0093,22.8664,22.8902,171926.0
2015-09-21 12:00:00,28.83,28.84,28.73,28.82,102172.0,22.8902,22.8982,22.8109,22.8823,102172.0
2015-09-21 12:30:00,28.82,28.82,28.7,28.73,108714.0,22.8823,22.8823,22.787,22.8109,108714.0
2015-09-21 13:00:00,28.72,28.83,28.72,28.81,106840.0,22.8029,22.8902,22.8029,22.8744,106840.0
2015-09-21 13:30:00,28.82,28.85,28.77,28.78,91520.0,22.8823,22.9061,22.8426,22.8506,91520.0
2015-09-21 14:00:00,28.77,28.81,28.73,28.74,134344.0,22.8426,22.8744,22.8109,22.8188,134344.0
2015-09-21 14:30:00,28.74,28.9,28.72,28.86,187170.0,22.8188,22.9458,22.8029,22.9141,187170.0
2015-09-21 15:00:00,28.85,28.88,28.81,28.84,224154.0,22.9061,22.9299,22.8744,22.8982,224154.0
2015-09-21 15:30:00,28.84,28.86,28.74,28.85,608390.0,22.8982,22.9141,22.8188,22.9061,608390.0
2015-09-22 09:30:00,28.44,28.6,28.4,28.59,253486.0,22.5806,22.7076,22.5488,22.6997,253486.0
2015-09-22 10:00:00,28.59,28.64,28.48,28.51,166924.0,22.6997,22.7394,22.6124,22.6362,166924.0
2015-09-22 10:30:00,28.5,28.5,28.38,28.42,201472.0,22.6282,22.6282,22.533,22.5647,201472.0
2015-09-22 11:00:00,28.41,28.47,28.41,28.43,137752.0,22.5568,22.6044,22.5568,22.5727,137752.0
2015-09-22 11:30:00,28.42,28.46,28.39,28.42,158228.0,22.5647,22.5965,22.5409,22.5647,158228.0
2015-09-22 12:00:00,28.42,28.5,28.39,28.4,215826.0,22.5647,22.6282,22.5409,22.5488,215826.0
2015-09-22 12:30:00,28.4,28.41,28.32,28.32,204028.0,22.5488,22.5568,22.4853,22.4853,204028.0
2015-09-22 13:00:00,28.32,28.4,28.31,28.32,177016.0,22.4853,22.5488,22.4774,22.4853,177016.0
2015-09-22 13:30:00,28.33,28.4,28.32,28.4,152714.0,22.4933,22.5488,22.4853,22.5488,152714.0
2015-09-22 14:00:00,28.39,28.41,28.35,28.39,169914.0,22.5409,22.5568,22.5091,22.5409,169914.0
2015-09-22 14:30:00,28.38,28.43,28.36,28.42,204222.0,22.533,22.5727,22.5171,22.5647,204222.0
2015-09-22 15:00:00,28.42,28.5,28.39,28.5,294076.0,22.5647,22.6282,22.5409,22.6282,294076.0
2015-09-22 15:30:00,28.5,28.56,28.46,28.52,912472.0,22.6282,22.6759,22.5965,22.6441,912472.0
2015-09-23 09:30:00,28.55,28.61,28.46,28.59,357206.0,22.6679,22.7156,22.5965,22.6997,357206.0
2015-09-23 10:00:00,28.58,28.62,28.55,28.61,305142.0,22.6918,22.7235,22.6679,22.7156,305142.0
2015-09-23 10:30:00,28.61,28.64,28.55,28.63,194566.0,22.7156,22.7394,22.6679,22.7315,194566.0
2015-09-23 11:00:00,28.63,28.63,28.5,28.53,223266.0,22.7315,22.7315,22.6282,22.6521,223266.0
2015-09-23 11:30:00,28.53,28.53,28.43,28.45,182214.0,22.6521,22.6521,22.5727,22.5885,182214.0
2015-09-23 12:00:00,28.45,28.47,28.41,28.47,102168.0,22.5885,22.6044,22.5568,22.6044,102168.0
2015-09-23 12:30:00,28.47,28.56,28.46,28.55,217534.0,22.6044,22.6759,22.5965,22.6679,217534.0
2015-09-23 13:00:00,28.55,28.61,28.54,28.55,154110.0,22.6679,22.7156,22.66,22.6679,154110.0
2015-09-23 13:30:00,28.56,28.68,28.55,28.66,126184.0,22.6759,22.7712,22.6679,22.7553,126184.0
2015-09-23 14:00:00,28.66,28.75,28.65,28.73,215850.0,22.7553,22.8267,22.7473,22.8109,215850.0
2015-09-23 14:30:00,28.73,28.75,28.62,28.66,150216.0,22.8109,22.8267,22.7235,22.7553,150216.0
2015-09-23 15:00:00,28.65,28.68,28.61,28.65,312348.0,22.7473,22.7712,22.7156,22.7473,312348.0
2015-09-23 15:30:00,28.65,28.75,28.63,28.71,853762.0,22.7473,22.8267,22.7315,22.795,853762.0
2015-09-24 09:30:00,28.42,28.66,28.42,28.54,284096.0,22.5647,22.7553,22.5647,22.66,284096.0
2015-09-24 10:00:00,28.55,28.6,28.48,28.49,295064.0,22.6679,22.7076,22.6124,22.6203,295064.0
2015-09-24 10:30:00,28.49,28.54,28.45,28.46,164794.0,22.6203,22.66,22.5885,22.5965,164794.0
2015-09-24 11:00:00,28.46,28.56,28.43,28.53,173434.0,22.5965,22.6759,22.5727,22.6521,173434.0
2015-09-24 11:30:00,28.53,28.61,28.52,28.61,188158.0,22.6521,22.7156,22.6441,22.7156,188158.0
2015-09-24 12:00:00,28.61,28.66,28.58,28.62,164964.0,22.7156,22.7553,22.6918,22.7235,164964.0
2015-09-24 12:30:00,28.63,28.69,28.56,28.56,177748.0,22.7315,22.7791,22.6759,22.6759,177748.0
2015-09-24 13:00:00,28.55,28.61,28.52,28.56,156062.0,22.6679,22.7156,22.6441,22.6759,156062.0
2015-09-24 13:30:00,28.56,28.65,28.53,28.61,123758.0,22.6759,22.7473,22.6521,22.7156,123758.0
2015-09-24 14:00:00,28.61,28.71,28.57,28.7,132858.0,22.7156,22.795,22.6838,22.787,132858.0
2015-09-24 14:30:00,28.7,28.8,28.64,28.76,241864.0,22.787,22.8664,22.7394,22.8347,241864.0
2015-09-24 15:00:00,28.77,28.8,28.66,28.77,289480.0,22.8426,22.8664,22.7553,22.8426,289480.0
2015-09-24 15:30:00,28.77,28.82,28.73,28.75,897458.0,22.8426,22.8823,22.8109,22.8267,897458.0
2015-09-25 09:30:00,28.99,29.19,28.93,29.14,354414.0,23.0173,23.1761,22.9696,23.1364,354414.0
2015-09-25 10:00:00,29.14,29.17,29.02,29.06,184734.0,23.1364,23.1602,23.0411,23.0729,184734.0
2015-09-25 10:30:00,29.06,29.13,29.02,29.12,206948.0,23.0729,23.1284,23.0411,23.1205,206948.0
2015-09-25 11:00:00,29.13,29.14,29.09,29.11,135858.0,23.1284,23.1364,23.0967,23.1126,135858.0
2015-09-25 11:30:00,29.11,29.12,29.08,29.09,178008.0,23.1126,23.1205,23.0887,23.0967,178008.0
2015-09-25 12:00:00,29.1,29.1,29.0,29.07,240122.0,23.1046,23.1046,23.0252,23.0808,240122.0
2015-09-25 12:30:00,29.07,29.13,29.05,29.1,175194.0,23.0808,23.1284,23.0649,23.1046,175194.0
2015-09-25 13:00:00,29.1,29.16,29.09,29.09,172238.0,23.1046,23.1523,23.0967,23.0967,172238.0
2015-09-25 13:30:00,29.1,29.11,29.06,29.1,294222.0,23.1046,23.1126,23.0729,23.1046,294222.0
2015-09-25 14:00:00,29.1,29.16,28.99,29.0,122124.0,23.1046,23.1523,23.0173,23.0252,122124.0
2015-09-25 14:30:00,29.0,29.0,28.85,28.92,253218.0,23.0252,23.0252,22.9061,22.9617,253218.0
2015-09-25 15:00:00,28.92,28.92,28.79,28.89,220450.0,22.9617,22.9617,22.8585,22.9379,220450.0
2015-09-25 15:30:00,28.88,28.98,28.86,28.92,581670.0,22.9299,23.0093,22.9141,22.9617,581670.0
2015-09-28 09:30:00,28.68,28.78,28.61,28.66,215920.0,22.7712,22.8506,22.7156,22.7553,215920.0
2015-09-28 10:00:00,28.65,28.69,28.57,28.66,240598.0,22.7473,22.7791,22.6838,22.7553,240598.0
2015-09-28 10:30:00,28.66,28.67,28.57,28.61,216232.0,22.7553,22.7632,22.6838,22.7156,216232.0
2015-09-28 11:00:00,28.61,28.68,28.56,28.58,171832.0,22.7156,22.7712,22.6759,22.6918,171832.0
2015-09-28 11:30:00,28.59,28.61,28.53,28.55,113360.0,22.6997,22.7156,22.6521,22.6679,113360.0
2015-09-28 12:00:00,28.55,28.56,28.48,28.51,116998.0,22.6679,22.6759,22.6124,22.6362,116998.0
2015-09-28 12:30:00,28.5,28.54,28.46,28.5,184642.0,22.6282,22.66,22.5965,22.6282,184642.0
2015-09-28 13:00:00,28.5,28.58,28.5,28.55,227792.0,22.6282,22.6918,22.6282,22.6679,227792.0
2015-09-28 13:30:00,28.55,28.61,28.53,28.55,173958.0,22.6679,22.7156,22.6521,22.6679,173958.0
2015-09-28 14:00:00,28.54,28.56,28.47,28.5,186632.0,22.66,22.6759,22.6044,22.6282,186632.0
2015-09-28 14:30:00,28.5,28.55,28.47,28.49,184542.0,22.6282,22.6679,22.6044,22.6203,184542.0
2015-09-28 15:00:00,28.48,28.5,28.41,28.46,186846.0,22.6124,22.6282,22.5568,22.5965,186846.0
2015-09-28 15:30:00,28.46,28.64,28.46,28.51,652814.0,22.5965,22.7394,22.5965,22.6362,652814.0
2015-09-29 09:30:00,28.56,28.66,28.44,28.59,295392.0,22.6759,22.7553,22.5806,22.6997,295392.0
2015-09-29 10:00:00,28.6,28.7,28.53,28.7,217004.0,22.7076,22.787,22.6521,22.787,217004.0
2015-09-29 10:30:00,28.7,28.76,28.65,28.73,168320.0,22.787,22.8347,22.7473,22.8109,168320.0
2015-09-29 11:00:00,28.73,28.75,28.65,28.71,168234.0,22.8109,22.8267,22.7473,22.795,168234.0
2015-09-29 11:30:00,28.71,28.76,28.64,28.71,147574.0,22.795,22.8347,22.7394,22.795,147574.0
2015-09-29 12:00:00,28.7,28.72,28.61,28.7,153482.0,22.787,22.8029,22.7156,22.787,153482.0
2015-09-29 12:30:00,28.7,28.72,28.61,28.63,113476.0,22.787,22.8029,22.7156,22.7315,113476.0
2015-09-29 13:00:00,28.64,28.79,28.64,28.76,158076.0,22.7394,22.8585,22.7394,22.8347,158076.0
2015-09-29 13:30:00,28.77,28.8,28.75,28.79,132972.0,22.8426,22.8664,22.8267,22.8585,132972.0
2015-09-29 14:00:00,28.79,28.84,28.71,28.82,143564.0,22.8585,22.8982,22.795,22.8823,143564.0
2015-09-29 14:30:00,28.81,28.84,28.74,28.75,153468.0,22.8744,22.8982,22.8188,22.8267,153468.0
2015-09-29 15:00:00,28.74,28.79,28.71,28.73,251890.0,22.8188,22.8585,22.795,22.8109,251890.0
2015-09-29 15:30:00,28.73,28.91,28.73,28.86,529226.0,22.8109,22.9538,22.8109,22.9141,529226.0
2015-09-30 09:30:00,29.15,29.35,29.14,29.14,282288.0,23.1443,23.3031,23.1364,23.1364,282288.0
2015-09-30 10:00:00,29.15,29.25,29.06,29.25,207058.0,23.1443,23.2237,23.0729,23.2237,207058.0
2015-09-30 10:30:00,29.24,29.25,29.15,29.17,134736.0,23.2158,23.2237,23.1443,23.1602,134736.0
2015-09-30 11:00:00,29.15,29.17,29.1,29.16,109782.0,23.1443,23.1602,23.1046,23.1523,109782.0
2015-09-30 11:30:00,29.17,29.17,29.02,29.07,149624.0,23.1602,23.1602,23.0411,23.0808,149624.0
2015-09-30 12:00:00,29.08,29.08,28.97,29.02,127938.0,23.0887,23.0887,23.0014,23.0411,127938.0
2015-09-30 12:30:00,29.02,29.03,28.91,28.93,107082.0,23.0411,23.049,22.9538,22.9696,107082.0
2015-09-30 13:00:00,28.93,29.03,28.93,29.0,111574.0,22.9696,23.049,22.9696,23.0252,111574.0
2015-09-30 13:30:00,29.0,29.09,28.96,29.08,112146.0,23.0252,23.0967,22.9935,23.0887,112146.0
2015-09-30 14:00:00,29.08,29.1,29.05,29.1,113986.0,23.0887,23.1046,23.0649,23.1046,113986.0
2015-09-30 14:30:00,29.1,29.11,29.03,29.09,138458.0,23.1046,23.1126,23.049,23.0967,138458.0
2015-09-30 15:00:00,29.09,29.11,29.04,29.08,196374.0,23.0967,23.1126,23.057,23.0887,196374.0
2015-09-30 15:30:00,29.08,29.11,29.02,29.06,1070142.0,23.0887,23.1126,23.0411,23.0729,1070142.0
2015-10-01 09:30:00,29.07,29.24,29.01,29.01,226060.0,23.0808,23.2158,23.0332,23.0332,226060.0
2015-10-01 10:00:00,29.0,29.18,28.93,29.16,191324.0,23.0252,23.1681,22.9696,23.1523,191324.0
2015-10-01 10:30:00,29.17,29.18,29.03,29.05,226128.0,23.1602,23.1681,23.049,23.0649,226128.0
2015-10-01 11:00:00,29.05,29.09,28.97,28.97,187042.0,23.0649,23.0967,23.0014,23.0014,187042.0
2015-10-01 11:30:00,28.97,29.01,28.83,28.87,149058.0,23.0014,23.0332,22.8902,22.922,149058.0
2015-10-01 12:00:00,28.86,28.86,28.77,28.82,141688.0,22.9141,22.9141,22.8426,22.8823,141688.0
2015-10-01 12:30:00,28.81,28.86,28.79,28.84,126844.0,22.8744,22.9141,22.8585,22.8982,126844.0
2015-10-01 13:00:00,28.84,28.84,28.76,28.78,160056.0,22.8982,22.8982,22.8347,22.8506,160056.0
2015-10-01 13:30:00,28.78,28.94,28.78,28.92,169350.0,22.8506,22.9776,22.8506,22.9617,169350.0
2015-10-01 14:00:00,28.92,29.0,28.89,28.97,205476.0,22.9617,23.0252,22.9379,23.0014,205476.0
2015-10-01 14:30:00,28.97,29.04,28.93,29.02,207216.0,23.0014,23.057,22.9696,23.0411,207216.0
2015-10-01 15:00:00,29.03,29.06,28.94,28.95,315086.0,23.049,23.0729,22.9776,22.9855,315086.0
2015-10-01 15:30:00,28.94,29.0,28.86,28.98,851944.0,22.9776,23.0252,22.9141,23.0093,851944.0
2015-10-02 09:30:00,28.45,28.6,28.4,28.58,444534.0,22.5885,22.7076,22.5488,22.6918,444534.0
2015-10-02 10:00:00,28.57,28.57,28.39,28.45,284740.0,22.6838,22.6838,22.5409,22.5885,284740.0
2015-10-02 10:30:00,28.45,28.66,28.43,28.66,205290.0,22.5885,22.7553,22.5727,22.7553,205290.0
2015-10-02 11:00:00,28.66,28.68,28.58,28.64,203008.0,22.7553,22.7712,22.6918,22.7394,203008.0
2015-10-02 11:30:00,28.64,28.72,28.62,28.71,123550.0,22.7394,22.8029,22.7235,22.795,123550.0
2015-10-02 12:00:00,28.7,28.84,28.68,28.83,194990.0,22.787,22.8982,22.7712,22.8902,194990.0
2015-10-02 12:30:00,28.83,28.97,28.81,28.95,294228.0,22.8902,23.0014,22.8744,22.9855,294228.0
2015-10-02 13:00:00,28.96,29.07,28.95,28.98,231600.0,22.9935,23.0808,22.9855,23.0093,231600.0
2015-10-02 13:30:00,28.99,29.03,28.91,29.01,273416.0,23.0173,23.049,22.9538,23.0332,273416.0
2015-10-02 14:00:00,29.0,29.1,29.0,29.08,442986.0,23.0252,23.1046,23.0252,23.0887,442986.0
2015-10-02 14:30:00,29.08,29.09,29.0,29.0,203930.0,23.0887,23.0967,23.0252,23.0252,203930.0
2015-10-02 15:00:00,29.0,29.15,28.99,29.15,297864.0,23.0252,23.1443,23.0173,23.1443,297864.0
2015-10-02 15:30:00,29.15,29.24,29.11,29.23,704902.0,23.1443,23.2158,23.1126,23.2078,704902.0
2015-10-05 09:30:00,29.4,29.7,29.3,29.68,233248.0,23.3428,23.581,23.2634,23.5651,233248.0
2015-10-05 10:00:00,29.69,29.76,29.61,29.71,177984.0,23.5731,23.6286,23.5095,23.5889,177984.0
2015-10-05 10:30:00,29.71,29.71,29.58,29.6,142246.0,23.5889,23.5889,23.4857,23.5016,142246.0
2015-10-05 11:00:00,29.6,29.73,29.6,29.71,134462.0,23.5016,23.6048,23.5016,23.5889,134462.0
2015-10-05 11:30:00,29.71,29.73,29.63,29.73,189894.0,23.5889,23.6048,23.5254,23.6048,189894.0
2015-10-05 12:00:00,29.72,29.76,29.69,29.71,127522.0,23.5969,23.6286,23.5731,23.5889,127522.0
2015-10-05 12:30:00,29.71,29.73,29.68,29.71,144156.0,23.5889,23.6048,23.5651,23.5889,144156.0
2015-10-05 13:00:00,29.71,29.81,29.7,29.8,129860.0,23.5889,23.6683,23.581,23.6604,129860.0
2015-10-05 13:30:00,29.8,29.8,29.75,29.75,139566.0,23.6604,23.6604,23.6207,23.6207,139566.0
2015-10-05 14:00:00,29.75,29.77,29.71,29.76,204954.0,23.6207,23.6366,23.5889,23.6286,204954.0
2015-10-05 14:30:00,29.77,29.8,29.72,29.74,199300.0,23.6366,23.6604,23.5969,23.6128,199300.0
2015-10-05 15:00:00,29.74,29.75,29.64,29.65,351660.0,23.6128,23.6207,23.5334,23.5413,351660.0
2015-10-05 15:30:00,29.64,29.71,29.63,29.66,568932.0,23.5334,23.5889,23.5254,23.5492,568932.0
2015-10-06 09:30:00,29.61,29.82,29.53,29.79,274080.0,23.5095,23.6763,23.446,23.6525,274080.0
2015-10-06 10:00:00,29.8,29.8,29.65,29.65,175816.0,23.6604,23.6604,23.5413,23.5413,175816.0
2015-10-06 10:30:00,29.66,29.73,29.63,29.67,127012.0,23.5492,23.6048,23.5254,23.5572,127012.0
2015-10-06 11:00:00,29.68,29.81,29.68,29.79,152810.0,23.5651,23.6683,23.5651,23.6525,152810.0
2015-10-06 11:30:00,29.79,29.8,29.68,29.7,156090.0,23.6525,23.6604,23.5651,23.581,156090.0
2015-10-06 12:00:00,29.7,29.73,29.65,29.65,162314.0,23.581,23.6048,23.5413,23.5413,162314.0
2015-10-06 12:30:00,29.65,29.71,29.61,29.71,206624.0,23.5413,23.5889,23.5095,23.5889,206624.0
2015-10-06 13:00:00,29.71,29.75,29.7,29.73,151926.0,23.5889,23.6207,23.581,23.6048,151926.0
2015-10-06 13:30:00,29.73,29.75,29.7,29.73,139072.0,23.6048,23.6207,23.581,23.6048,139072.0
2015-10-06 14:00:00,29.73,29.79,29.71,29.77,172020.0,23.6048,23.6525,23.5889,23.6366,172020.0
2015-10-06 14:30:00,29.77,29.79,29.71,29.75,187802.0,23.6366,23.6525,23.5889,23.6207,187802.0
2015-10-06 15:00:00,29.74,29.81,29.73,29.79,241078.0,23.6128,23.6683,23.6048,23.6525,241078.0
2015-10-06 15:30:00,29.8,29.82,29.7,29.73,693120.0,23.6604,23.6763,23.581,23.6048,693120.0
2015-10-07 09:30:00,29.92,30.16,29.41,30.09,465674.0,23.7557,23.9462,23.3508,23.8907,465674.0
2015-10-07 10:00:00,30.08,30.2,30.06,30.19,194214.0,23.8827,23.978,23.8668,23.9701,194214.0
2015-10-07 10:30:00,30.18,30.18,29.99,30.03,175310.0,23.9621,23.9621,23.8113,23.843,175310.0
2015-10-07 11:00:00,30.03,30.03,29.75,29.8,288456.0,23.843,23.843,23.6207,23.6604,288456.0
2015-10-07 11:30:00,29.8,29.98,29.78,29.96,139548.0,23.6604,23.8033,23.6445,23.7874,139548.0
2015-10-07 12:00:00,29.96,30.0,29.88,29.89,127096.0,23.7874,23.8192,23.7239,23.7319,127096.0
2015-10-07 12:30:00,29.89,30.0,29.89,29.97,106680.0,23.7319,23.8192,23.7319,23.7954,106680.0
2015-10-07 13:00:00,29.97,30.09,29.96,30.05,107496.0,23.7954,23.8907,23.7874,23.8589,107496.0
2015-10-07 13:30:00,30.06,30.16,30.06,30.1,133852.0,23.8668,23.9462,23.8668,23.8986,133852.0
2015-10-07 14:00:00,30.1,30.17,30.06,30.11,152398.0,23.8986,23.9542,23.8668,23.9065,152398.0
2015-10-07 14:30:00,30.11,30.14,30.04,30.11,332252.0,23.9065,23.9304,23.851,23.9065,332252.0
2015-10-07 15:00:00,30.11,30.17,30.06,30.09,260816.0,23.9065,23.9542,23.8668,23.8907,260816.0
2015-10-07 15:30:00,30.1,30.16,30.08,30.16,532862.0,23.8986,23.9462,23.8827,23.9462,532862.0
2015-10-08 09:30:00,30.09,30.25,29.97,30.22,204228.0,23.8907,24.0177,23.7954,23.9939,204228.0
2015-10-08 10:00:00,30.22,30.28,30.14,30.14,152210.0,23.9939,24.0415,23.9304,23.9304,152210.0
2015-10-08 10:30:00,30.15,30.24,30.15,30.23,145382.0,23.9383,24.0098,23.9383,24.0018,145382.0
2015-10-08 11:00:00,30.22,30.25,30.17,30.23,217236.0,23.9939,24.0177,23.9542,24.0018,217236.0
2015-10-08 11:30:00,30.23,30.31,30.21,30.3,284176.0,24.0018,24.0653,23.9859,24.0574,284176.0
2015-10-08 12:00:00,30.31,30.38,30.29,30.33,189924.0,24.0653,24.1209,24.0495,24.0812,189924.0
2015-10-08 12:30:00,30.33,30.4,30.3,30.36,130902.0,24.0812,24.1368,24.0574,24.105,130902.0
2015-10-08 13:00:00,30.36,30.38,30.31,30.31,86482.0,24.105,24.1209,24.0653,24.0653,86482.0
2015-10-08 13:30:00,30.31,30.35,30.29,30.34,102288.0,24.0653,24.0971,24.0495,24.0891,102288.0
2015-10-08 14:00:00,30.34,30.42,30.23,30.3,207342.0,24.0891,24.1527,24.0018,24.0574,207342.0
2015-10-08 14:30:00,30.29,30.47,30.29,30.45,143312.0,24.0495,24.1924,24.0495,24.1765,143312.0
2015-10-08 15:00:00,30.45,30.5,30.43,30.45,257550.0,24.1765,24.2162,24.1606,24.1765,257550.0
2015-10-08 15:30:00,30.46,30.47,30.38,30.41,666888.0,24.1844,24.1924,24.1209,24.1447,666888.0
2015-10-09 09:30:00,30.43,30.66,30.32,30.62,202058.0,24.1606,24.3432,24.0733,24.3115,202058.0
2015-10-09 10:00:00,30.61,30.61,30.38,30.41,229454.0,24.3035,24.3035,24.1209,24.1447,229454.0
2015-10-09 10:30:00,30.41,30.5,30.38,30.5,219214.0,24.1447,24.2162,24.1209,24.2162,219214.0
2015-10-09 11:00:00,30.5,30.53,30.42,30.52,207632.0,24.2162,24.24,24.1527,24.2321,207632.0
2015-10-09 11:30:00,30.51,30.52,30.38,30.41,132112.0,24.2241,24.2321,24.1209,24.1447,132112.0
2015-10-09 12:00:00,30.41,30.42,30.28,30.3,139510.0,24.1447,24.1527,24.0415,24.0574,139510.0
2015-10-09 12:30:00,30.3,30.32,30.23,30.28,156276.0,24.0574,24.0733,24.0018,24.0415,156276.0
2015-10-09 13:00:00,30.28,30.32,30.22,30.29,164346.0,24.0415,24.0733,23.9939,24.0495,164346.0
2015-10-09 13:30:00,30.3,30.34,30.25,30.29,153074.0,24.0574,24.0891,24.0177,24.0495,153074.0
2015-10-09 14:00:00,30.3,30.32,30.24,30.32,206454.0,24.0574,24.0733,24.0098,24.0733,206454.0
2015-10-09 14:30:00,30.32,30.36,30.29,30.36,145364.0,24.0733,24.105,24.0495,24.105,145364.0
2015-10-09 15:00:00,30.35,30.35,30.31,30.34,227658.0,24.0971,24.0971,24.0653,24.0891,227658.0
2015-10-09 15:30:00,30.34,30.43,30.34,30.39,444198.0,24.0891,24.1606,24.0891,24.1288,444198.0
2015-10-12 09:30:00,30.39,30.44,30.3,30.42,184916.0,24.1288,24.1685,24.0574,24.1527,184916.0
2015-10-12 10:00:00,30.4,30.45,30.35,30.37,139214.0,24.1368,24.1765,24.0971,24.113,139214.0
2015-10-12 10:30:00,30.38,30.43,30.33,30.33,120066.0,24.1209,24.1606,24.0812,24.0812,120066.0
2015-10-12 11:00:00,30.33,30.48,30.33,30.47,200268.0,24.0812,24.2003,24.0812,24.1924,200268.0
2015-10-12 11:30:00,30.47,30.52,30.44,30.51,141096.0,24.1924,24.2321,24.1685,24.2241,141096.0
2015-10-12 12:00:00,30.5,30.51,30.41,30.42,115964.0,24.2162,24.2241,24.1447,24.1527,115964.0
2015-10-12 12:30:00,30.43,30.43,30.34,30.37,124964.0,24.1606,24.1606,24.0891,24.113,124964.0
2015-10-12 13:00:00,30.37,30.37,30.32,30.34,134978.0,24.113,24.113,24.0733,24.0891,134978.0
2015-10-12 13:30:00,30.34,30.37,30.33,30.34,108764.0,24.0891,24.113,24.0812,24.0891,108764.0
2015-10-12 14:00:00,30.35,30.36,30.33,30.33,109770.0,24.0971,24.105,24.0812,24.0812,109770.0
2015-10-12 14:30:00,30.33,30.42,30.33,30.38,149392.0,24.0812,24.1527,24.0812,24.1209,149392.0
2015-10-12 15:00:00,30.38,30.41,30.38,30.4,169824.0,24.1209,24.1447,24.1209,24.1368,169824.0
2015-10-12 15:30:00,30.4,30.43,30.38,30.41,300850.0,24.1368,24.1606,24.1209,24.1447,300850.0
2015-10-13 09:30:00,30.27,30.42,30.27,30.41,214294.0,24.0336,24.1527,24.0336,24.1447,214294.0
2015-10-13 10:00:00,30.41,30.5,30.4,30.5,151444.0,24.1447,24.2162,24.1368,24.2162,151444.0
2015-10-13 10:30:00,30.5,30.58,30.48,30.57,138478.0,24.2162,24.2797,24.2003,24.2718,138478.0
2015-10-13 11:00:00,30.57,30.59,30.53,30.55,130504.0,24.2718,24.2876,24.24,24.2559,130504.0
2015-10-13 11:30:00,30.54,30.59,30.51,30.52,110354.0,24.2479,24.2876,24.2241,24.2321,110354.0
2015-10-13 12:00:00,30.52,30.53,30.45,30.47,94174.0,24.2321,24.24,24.1765,24.1924,94174.0
2015-10-13 12:30:00,30.47,30.49,30.33,30.33,174194.0,24.1924,24.2082,24.0812,24.0812,174194.0
2015-10-13 13:00:00,30.33,30.36,30.31,30.32,122606.0,24.0812,24.105,24.0653,24.0733,122606.0
2015-10-13 13:30:00,30.33,30.34,30.28,30.3,93852.0,24.0812,24.0891,24.0415,24.0574,93852.0
2015-10-13 14:00:00,30.3,30.35,30.28,30.32,109486.0,24.0574,24.0971,24.0415,24.0733,109486.0
2015-10-13 14:30:00,30.32,30.35,30.29,30.35,122554.0,24.0733,24.0971,24.0495,24.0971,122554.0
2015-10-13 15:00:00,30.35,30.35,30.24,30.25,195110.0,24.0971,24.0971,24.0098,24.0177,195110.0
2015-10-13 15:30:00,30.25,30.29,30.22,30.26,430428.0,24.0177,24.0495,23.9939,24.0256,430428.0
2015-10-14 09:30:00,30.2,30.2,29.93,30.13,287418.0,23.978,23.978,23.7636,23.9224,287418.0
2015-10-14 10:00:00,30.11,30.14,29.96,29.97,231606.0,23.9065,23.9304,23.7874,23.7954,231606.0
2015-10-14 10:30:00,29.97,30.0,29.92,30.0,264638.0,23.7954,23.8192,23.7557,23.8192,264638.0
2015-10-14 11:00:00,29.99,30.04,29.9,29.98,168592.0,23.8113,23.851,23.7398,23.8033,168592.0
2015-10-14 11:30:00,29.97,30.09,29.93,30.09,170046.0,23.7954,23.8907,23.7636,23.8907,170046.0
2015-10-14 12:00:00,30.09,30.1,30.0,30.05,137736.0,23.8907,23.8986,23.8192,23.8589,137736.0
2015-10-14 12:30:00,30.05,30.16,30.04,30.1,113516.0,23.8589,23.9462,23.851,23.8986,113516.0
2015-10-14 13:00:00,30.1,30.14,30.06,30.07,114284.0,23.8986,23.9304,23.8668,23.8748,114284.0
2015-10-14 13:30:00,30.07,30.11,30.04,30.07,129360.0,23.8748,23.9065,23.851,23.8748,129360.0
2015-10-14 14:00:00,30.07,30.09,29.89,29.89,177036.0,23.8748,23.8907,23.7319,23.7319,177036.0
2015-10-14 14:30:00,29.89,29.92,29.8,29.82,195370.0,23.7319,23.7557,23.6604,23.6763,195370.0
2015-10-14 15:00:00,29.83,29.91,29.83,29.9,231764.0,23.6842,23.7477,23.6842,23.7398,231764.0
2015-10-14 15:30:00,29.9,29.93,29.84,29.88,463522.0,23.7398,23.7636,23.6922,23.7239,463522.0
2015-10-15 09:30:00,30.15,30.19,29.96,29.99,361904.0,23.9383,23.9701,23.7874,23.8113,361904.0
2015-10-15 10:00:00,30.0,30.08,29.9,30.03,213304.0,23.8192,23.8827,23.7398,23.843,213304.0
2015-10-15 10:30:00,30.02,30.16,30.0,30.13,141264.0,23.8351,23.9462,23.8192,23.9224,141264.0
2015-10-15 11:00:00,30.12,30.15,30.06,30.11,126850.0,23.9145,23.9383,23.8668,23.9065,126850.0
2015-10-15 11:30:00,30.12,30.13,30.01,30.02,260704.0,23.9145,23.9224,23.8271,23.8351,260704.0
2015-10-15 12:00:00,30.02,30.16,30.02,30.15,83278.0,23.8351,23.9462,23.8351,23.9383,83278.0
2015-10-15 12:30:00,30.15,30.18,30.08,30.18,84202.0,23.9383,23.9621,23.8827,23.9621,84202.0
2015-10-15 13:00:00,30.17,30.28,30.17,30.25,169604.0,23.9542,24.0415,23.9542,24.0177,169604.0
2015-10-15 13:30:00,30.25,30.33,30.22,30.31,145332.0,24.0177,24.0812,23.9939,24.0653,145332.0
2015-10-15 14:00:00,30.3,30.35,30.29,30.34,171394.0,24.0574,24.0971,24.0495,24.0891,171394.0
2015-10-15 14:30:00,30.35,30.42,30.33,30.4,241544.0,24.0971,24.1527,24.0812,24.1368,241544.0
2015-10-15 15:00:00,30.4,30.49,30.39,30.41,307146.0,24.1368,24.2082,24.1288,24.1447,307146.0
2015-10-15 15:30:00,30.41,30.46,30.38,30.46,426124.0,24.1447,24.1844,24.1209,24.1844,426124.0
2015-10-16 09:30:00,30.58,30.75,30.57,30.66,716126.0,24.2797,24.4147,24.2718,24.3432,716126.0
2015-10-16 10:00:00,30.68,30.77,30.66,30.75,274478.0,24.3591,24.4306,24.3432,24.4147,274478.0
2015-10-16 10:30:00,30.75,30.75,30.69,30.7,164286.0,24.4147,24.4147,24.367,24.375,164286.0
2015-10-16 11:00:00,30.7,30.73,30.63,30.72,139594.0,24.375,24.3988,24.3194,24.3909,139594.0
2015-10-16 11:30:00,30.73,30.78,30.69,30.78,159992.0,24.3988,24.4385,24.367,24.4385,159992.0
2015-10-16 12:00:00,30.78,30.78,30.68,30.71,166438.0,24.4385,24.4385,24.3591,24.3829,166438.0
2015-10-16 12:30:00,30.71,30.72,30.65,30.66,110420.0,24.3829,24.3909,24.3353,24.3432,110420.0
2015-10-16 13:00:00,30.66,30.68,30.61,30.61,84408.0,24.3432,24.3591,24.3035,24.3035,84408.0
2015-10-16 13:30:00,30.61,30.64,30.54,30.55,99908.0,24.3035,24.3273,24.2479,24.2559,99908.0
2015-10-16 14:00:00,30.55,30.61,30.52,30.6,119234.0,24.2559,24.3035,24.2321,24.2956,119234.0
2015-10-16 14:30:00,30.6,30.68,30.6,30.68,127248.0,24.2956,24.3591,24.2956,24.3591,127248.0
2015-10-16 15:00:00,30.68,30.71,30.63,30.67,291278.0,24.3591,24.3829,24.3194,24.3512,291278.0
2015-10-16 15:30:00,30.66,30.73,30.65,30.68,589618.0,24.3432,24.3988,24.3353,24.3591,589618.0
2015-10-19 09:30:00,30.59,30.7,30.5,30.68,268994.0,24.2876,24.375,24.2162,24.3591,268994.0
2015-10-19 10:00:00,30.7,30.71,30.56,30.57,138514.0,24.375,24.3829,24.2638,24.2718,138514.0
2015-10-19 10:30:00,30.56,30.57,30.52,30.57,146818.0,24.2638,24.2718,24.2321,24.2718,146818.0
2015-10-19 11:00:00,30.57,30.59,30.51,30.55,123784.0,24.2718,24.2876,24.2241,24.2559,123784.0
2015-10-19 11:30:00,30.55,30.64,30.5,30.52,211476.0,24.2559,24.3273,24.2162,24.2321,211476.0
2015-10-19 12:00:00,30.52,30.53,30.48,30.5,145402.0,24.2321,24.24,24.2003,24.2162,145402.0
2015-10-19 12:30:00,30.5,30.52,30.48,30.5,222016.0,24.2162,24.2321,24.2003,24.2162,222016.0
2015-10-19 13:00:00,30.5,30.53,30.45,30.48,246812.0,24.2162,24.24,24.1765,24.2003,246812.0
2015-10-19 13:30:00,30.48,30.5,30.46,30.49,189768.0,24.2003,24.2162,24.1844,24.2082,189768.0
2015-10-19 14:00:00,30.49,30.5,30.43,30.46,179368.0,24.2082,24.2162,24.1606,24.1844,179368.0
2015-10-19 14:30:00,30.45,30.49,30.39,30.43,215424.0,24.1765,24.2082,24.1288,24.1606,215424.0
2015-10-19 15:00:00,30.43,30.51,30.43,30.46,278236.0,24.1606,24.2241,24.1606,24.1844,278236.0
2015-10-19 15:30:00,30.46,30.53,30.44,30.52,857082.0,24.1844,24.24,24.1685,24.2321,857082.0
2015-10-20 09:30:00,30.54,30.63,30.35,30.36,435538.0,24.2479,24.3194,24.0971,24.105,435538.0
2015-10-20 10:00:00,30.36,30.39,30.23,30.32,687486.0,24.105,24.1288,24.0018,24.0733,687486.0
2015-10-20 10:30:00,30.32,30.41,30.29,30.34,607782.0,24.0733,24.1447,24.0495,24.0891,607782.0
2015-10-20 11:00:00,30.34,30.42,30.33,30.42,490186.0,24.0891,24.1527,24.0812,24.1527,490186.0
2015-10-20 11:30:00,30.42,30.47,30.21,30.22,581922.0,24.1527,24.1924,23.9859,23.9939,581922.0
2015-10-20 12:00:00,30.22,30.32,30.16,30.31,735952.0,23.9939,24.0733,23.9462,24.0653,735952.0
2015-10-20 12:30:00,30.31,30.33,30.23,30.29,728690.0,24.0653,24.0812,24.0018,24.0495,728690.0
2015-10-20 13:00:00,30.29,30.36,30.29,30.35,403084.0,24.0495,24.105,24.0495,24.0971,403084.0
2015-10-20 13:30:00,30.35,30.54,30.35,30.53,212806.0,24.0971,24.2479,24.0971,24.24,212806.0
2015-10-20 14:00:00,30.53,30.64,30.52,30.63,324554.0,24.24,24.3273,24.2321,24.3194,324554.0
2015-10-20 14:30:00,30.63,30.69,30.59,30.68,240920.0,24.3194,24.367,24.2876,24.3591,240920.0
2015-10-20 15:00:00,30.68,30.71,30.6,30.61,332966.0,24.3591,24.3829,24.2956,24.3035,332966.0
2015-10-20 15:30:00,30.61,30.66,30.6,30.65,718066.0,24.3035,24.3432,24.2956,24.3353,718066.0
2015-10-21 09:30:00,30.77,30.8,30.65,30.75,349254.0,24.4306,24.4544,24.3353,24.4147,349254.0
2015-10-21 10:00:00,30.74,30.74,30.66,30.68,237800.0,24.4067,24.4067,24.3432,24.3591,237800.0
2015-10-21 10:30:00,30.68,30.7,30.63,30.69,180668.0,24.3591,24.375,24.3194,24.367,180668.0
2015-10-21 11:00:00,30.68,30.82,30.67,30.8,350678.0,24.3591,24.4703,24.3512,24.4544,350678.0
2015-10-21 11:30:00,30.8,30.87,30.78,30.85,236532.0,24.4544,24.51,24.4385,24.4941,236532.0
2015-10-21 12:00:00,30.85,30.86,30.81,30.83,120910.0,24.4941,24.502,24.4623,24.4782,120910.0
2015-10-21 12:30:00,30.83,30.84,30.8,30.81,161136.0,24.4782,24.4861,24.4544,24.4623,161136.0
2015-10-21 13:00:00,30.81,30.83,30.71,30.73,301766.0,24.4623,24.4782,24.3829,24.3988,301766.0
2015-10-21 13:30:00,30.72,30.77,30.66,30.7,247518.0,24.3909,24.4306,24.3432,24.375,247518.0
2015-10-21 14:00:00,30.7,30.75,30.68,30.71,130166.0,24.375,24.4147,24.3591,24.3829,130166.0
2015-10-21 14:30:00,30.71,30.82,30.7,30.79,164978.0,24.3829,24.4703,24.375,24.4464,164978.0
2015-10-21 15:00:00,30.79,30.81,30.71,30.72,245940.0,24.4464,24.4623,24.3829,24.3909,245940.0
2015-10-21 15:30:00,30.72,30.73,30.65,30.67,847244.0,24.3909,24.3988,24.3353,24.3512,847244.0
2015-10-22 09:30:00,30.85,31.13,30.83,31.11,215394.0,24.4941,24.7164,24.4782,24.7005,215394.0
2015-10-22 10:00:00,31.11,31.18,31.0,31.03,397432.0,24.7005,24.7561,24.6132,24.637,397432.0
2015-10-22 10:30:00,31.03,31.11,31.01,31.07,284348.0,24.637,24.7005,24.6211,24.6688,284348.0
2015-10-22 11:00:00,31.07,31.1,31.05,31.09,177530.0,24.6688,24.6926,24.6529,24.6846,177530.0
2015-10-22 11:30:00,31.09,31.28,31.09,31.17,276722.0,24.6846,24.8355,24.6846,24.7481,276722.0
2015-10-22 12:00:00,31.18,31.25,31.15,31.21,206588.0,24.7561,24.8117,24.7323,24.7799,206588.0
2015-10-22 12:30:00,31.21,31.22,31.14,31.17,193830.0,24.7799,24.7878,24.7243,24.7481,193830.0
2015-10-22 13:00:00,31.17,31.19,31.14,31.18,220116.0,24.7481,24.764,24.7243,24.7561,220116.0
2015-10-22 13:30:00,31.18,31.18,31.06,31.08,224796.0,24.7561,24.7561,24.6608,24.6767,224796.0
2015-10-22 14:00:00,31.07,31.07,30.91,30.94,376570.0,24.6688,24.6688,24.5417,24.5655,376570.0
2015-10-22 14:30:00,30.93,31.13,30.93,31.11,228204.0,24.5576,24.7164,24.5576,24.7005,228204.0
2015-10-22 15:00:00,31.12,31.16,31.09,31.16,302484.0,24.7084,24.7402,24.6846,24.7402,302484.0
2015-10-22 15:30:00,31.16,31.18,31.04,31.1,669562.0,24.7402,24.7561,24.6449,24.6926,669562.0
2015-10-23 09:30:00,31.25,31.55,31.2,31.52,422440.0,24.8117,25.0499,24.772,25.026,422440.0
2015-10-23 10:00:00,31.52,31.55,31.43,31.47,336130.0,25.026,25.0499,24.9546,24.9863,336130.0
2015-10-23 10:30:00,31.47,31.5,31.42,31.47,253142.0,24.9863,25.0102,24.9466,24.9863,253142.0
2015-10-23 11:00:00,31.47,31.53,31.38,31.43,282768.0,24.9863,25.034,24.9149,24.9546,282768.0
2015-10-23 11:30:00,31.43,31.5,31.39,31.45,292642.0,24.9546,25.0102,24.9228,24.9705,292642.0
2015-10-23 12:00:00,31.45,31.56,31.43,31.53,188778.0,24.9705,25.0578,24.9546,25.034,188778.0
2015-10-23 12:30:00,31.54,31.55,31.49,31.5,255414.0,25.0419,25.0499,25.0022,25.0102,255414.0
2015-10-23 13:00:00,31.51,31.55,31.48,31.51,253628.0,25.0181,25.0499,24.9943,25.0181,253628.0
2015-10-23 13:30:00,31.52,31.58,31.5,31.56,320376.0,25.026,25.0737,25.0102,25.0578,320376.0
2015-10-23 14:00:00,31.56,31.65,31.55,31.65,266332.0,25.0578,25.1293,25.0499,25.1293,266332.0
2015-10-23 14:30:00,31.65,31.73,31.64,31.67,315386.0,25.1293,25.1928,25.1213,25.1451,315386.0
2015-10-23 15:00:00,31.67,31.7,31.63,31.65,462416.0,25.1451,25.169,25.1134,25.1293,462416.0
2015-10-23 15:30:00,31.65,31.73,31.63,31.71,1220336.0,25.1293,25.1928,25.1134,25.1769,1220336.0
2015-10-26 09:30:00,31.68,31.85,31.61,31.74,411548.0,25.1531,25.288,25.0975,25.2007,411548.0
2015-10-26 10:00:00,31.73,31.75,31.65,31.72,369430.0,25.1928,25.2087,25.1293,25.1848,369430.0
2015-10-26 10:30:00,31.72,31.73,31.61,31.68,416516.0,25.1848,25.1928,25.0975,25.1531,416516.0
2015-10-26 11:00:00,31.68,31.75,31.66,31.73,338102.0,25.1531,25.2087,25.1372,25.1928,338102.0
2015-10-26 11:30:00,31.73,31.84,31.71,31.79,311012.0,25.1928,25.2801,25.1769,25.2404,311012.0
2015-10-26 12:00:00,31.79,31.8,31.71,31.78,219502.0,25.2404,25.2484,25.1769,25.2325,219502.0
2015-10-26 12:30:00,31.78,31.8,31.72,31.8,200796.0,25.2325,25.2484,25.1848,25.2484,200796.0
2015-10-26 13:00:00,31.79,31.8,31.72,31.75,180784.0,25.2404,25.2484,25.1848,25.2087,180784.0
2015-10-26 13:30:00,31.75,31.79,31.73,31.73,232622.0,25.2087,25.2404,25.1928,25.1928,232622.0
2015-10-26 14:00:00,31.73,31.77,31.72,31.73,266136.0,25.1928,25.2245,25.1848,25.1928,266136.0
2015-10-26 14:30:00,31.73,31.75,31.68,31.7,299678.0,25.1928,25.2087,25.1531,25.169,299678.0
2015-10-26 15:00:00,31.7,31.75,31.68,31.72,368000.0,25.169,25.2087,25.1531,25.1848,368000.0
2015-10-26 15:30:00,31.72,31.77,31.69,31.74,1262232.0,25.1848,25.2245,25.161,25.2007,1262232.0
2015-10-27 09:30:00,31.57,31.74,31.43,31.74,296196.0,25.0657,25.2007,24.9546,25.2007,296196.0
2015-10-27 10:00:00,31.72,31.72,31.51,31.58,447920.0,25.1848,25.1848,25.0181,25.0737,447920.0
2015-10-27 10:30:00,31.57,31.7,31.57,31.68,324240.0,25.0657,25.169,25.0657,25.1531,324240.0
2015-10-27 11:00:00,31.68,31.75,31.65,31.7,271526.0,25.1531,25.2087,25.1293,25.169,271526.0
2015-10-27 11:30:00,31.7,31.78,31.66,31.73,732376.0,25.169,25.2325,25.1372,25.1928,732376.0
2015-10-27 12:00:00,31.73,31.8,31.68,31.77,243912.0,25.1928,25.2484,25.1531,25.2245,243912.0
2015-10-27 12:30:00,31.77,31.86,31.76,31.79,564234.0,25.2245,25.296,25.2166,25.2404,564234.0
2015-10-27 13:00:00,31.79,31.79,31.56,31.56,299466.0,25.2404,25.2404,25.0578,25.0578,299466.0
2015-10-27 13:30:00,31.55,31.61,31.49,31.52,202956.0,25.0499,25.0975,25.0022,25.026,202956.0
2015-10-27 14:00:00,31.52,31.59,31.51,31.57,219596.0,25.026,25.0816,25.0181,25.0657,219596.0
2015-10-27 14:30:00,31.57,31.57,31.52,31.53,324674.0,25.0657,25.0657,25.026,25.034,324674.0
2015-10-27 15:00:00,31.53,31.53,31.45,31.49,420938.0,25.034,25.034,24.9705,25.0022,420938.0
2015-10-27 15:30:00,31.49,31.59,31.49,31.57,873552.0,25.0022,25.0816,25.0022,25.0657,873552.0
2015-10-28 09:30:00,31.51,32.43,31.14,32.34,799314.0,25.0181,25.7486,24.7243,25.6771,799314.0
2015-10-28 10:00:00,32.35,32.47,32.34,32.38,434796.0,25.685,25.7803,25.6771,25.7089,434796.0
2015-10-28 10:30:00,32.38,32.6,32.38,32.53,417862.0,25.7089,25.8835,25.7089,25.828,417862.0
2015-10-28 11:00:00,32.54,32.54,32.29,32.31,345332.0,25.8359,25.8359,25.6374,25.6533,345332.0
2015-10-28 11:30:00,32.31,32.31,31.95,31.99,725624.0,25.6533,25.6533,25.3674,25.3992,725624.0
2015-10-28 12:00:00,31.99,32.27,31.92,32.26,488640.0,25.3992,25.6215,25.3436,25.6136,488640.0
2015-10-28 12:30:00,32.25,32.25,32.07,32.21,293394.0,25.6056,25.6056,25.4627,25.5739,293394.0
2015-10-28 13:00:00,32.21,32.26,32.18,32.18,191404.0,25.5739,25.6136,25.5501,25.5501,191404.0
2015-10-28 13:30:00,32.17,32.24,32.14,32.23,214434.0,25.5421,25.5977,25.5183,25.5898,214434.0
2015-10-28 14:00:00,32.22,32.23,31.99,32.13,458326.0,25.5818,25.5898,25.3992,25.5104,458326.0
2015-10-28 14:30:00,32.14,32.14,31.85,31.86,742650.0,25.5183,25.5183,25.288,25.296,742650.0
2015-10-28 15:00:00,31.86,31.93,31.7,31.78,1043100.0,25.296,25.3516,25.169,25.2325,1043100.0
2015-10-28 15:30:00,31.79,31.99,31.75,31.99,1619200.0,25.2404,25.3992,25.2087,25.3992,1619200.0
2015-10-29 09:30:00,32.02,32.18,31.74,32.13,440342.0,25.423,25.5501,25.2007,25.5104,440342.0
2015-10-29 10:00:00,32.13,32.24,32.06,32.16,543886.0,25.5104,25.5977,25.4548,25.5342,543886.0
2015-10-29 10:30:00,32.15,32.19,32.06,32.17,311674.0,25.5262,25.558,25.4548,25.5421,311674.0
2015-10-29 11:00:00,32.16,32.16,32.02,32.05,313610.0,25.5342,25.5342,25.423,25.4468,313610.0
2015-10-29 11:30:00,32.05,32.1,32.04,32.06,262816.0,25.4468,25.4865,25.4389,25.4548,262816.0
2015-10-29 12:00:00,32.06,32.08,32.0,32.08,278934.0,25.4548,25.4707,25.4071,25.4707,278934.0
2015-10-29 12:30:00,32.08,32.16,32.05,32.15,175532.0,25.4707,25.5342,25.4468,25.5262,175532.0
2015-10-29 13:00:00,32.15,32.25,32.15,32.25,180004.0,25.5262,25.6056,25.5262,25.6056,180004.0
2015-10-29 13:30:00,32.25,32.25,32.17,32.19,138238.0,25.6056,25.6056,25.5421,25.558,138238.0
2015-10-29 14:00:00,32.19,32.24,32.18,32.23,164300.0,25.558,25.5977,25.5501,25.5898,164300.0
2015-10-29 14:30:00,32.23,32.27,32.22,32.26,248158.0,25.5898,25.6215,25.5818,25.6136,248158.0
2015-10-29 15:00:00,32.26,32.28,32.2,32.25,512224.0,25.6136,25.6295,25.5659,25.6056,512224.0
2015-10-29 15:30:00,32.24,32.3,32.2,32.22,885562.0,25.5977,25.6453,25.5659,25.5818,885562.0
2015-10-30 09:30:00,32.2,32.25,32.0,32.04,365392.0,25.5659,25.6056,25.4071,25.4389,365392.0
2015-10-30 10:00:00,32.04,32.08,31.97,31.99,403092.0,25.4389,25.4707,25.3833,25.3992,403092.0
2015-10-30 10:30:00,31.99,32.09,31.98,32.04,163848.0,25.3992,25.4786,25.3913,25.4389,163848.0
2015-10-30 11:00:00,32.04,32.08,31.98,32.01,245574.0,25.4389,25.4707,25.3913,25.4151,245574.0
2015-10-30 11:30:00,32.01,32.04,31.98,32.02,186618.0,25.4151,25.4389,25.3913,25.423,186618.0
2015-10-30 12:00:00,32.02,32.09,32.0,32.06,274730.0,25.423,25.4786,25.4071,25.4548,274730.0
2015-10-30 12:30:00,32.06,32.21,32.06,32.18,287884.0,25.4548,25.5739,25.4548,25.5501,287884.0
2015-10-30 13:00:00,32.18,32.21,32.14,32.15,314972.0,25.5501,25.5739,25.5183,25.5262,314972.0
2015-10-30 13:30:00,32.15,32.21,32.13,32.16,170018.0,25.5262,25.5739,25.5104,25.5342,170018.0
2015-10-30 14:00:00,32.16,32.19,31.96,31.97,375366.0,25.5342,25.558,25.3754,25.3833,375366.0
2015-10-30 14:30:00,31.96,31.98,31.89,31.89,371202.0,25.3754,25.3913,25.3198,25.3198,371202.0
2015-10-30 15:00:00,31.89,32.01,31.88,31.91,470990.0,25.3198,25.4151,25.3119,25.3357,470990.0
2015-10-30 15:30:00,31.91,32.01,31.88,31.88,1067400.0,25.3357,25.4151,25.3119,25.3119,1067400.0
2015-11-02 09:30:00,31.97,32.17,31.96,32.03,402750.0,25.3833,25.5421,25.3754,25.431,402750.0
2015-11-02 10:00:00,32.02,32.08,31.98,32.06,163492.0,25.423,25.4707,25.3913,25.4548,163492.0
2015-11-02 10:30:00,32.06,32.08,31.99,32.07,183082.0,25.4548,25.4707,25.3992,25.4627,183082.0
2015-11-02 11:00:00,32.07,32.15,32.01,32.05,217762.0,25.4627,25.5262,25.4151,25.4468,217762.0
2015-11-02 11:30:00,32.06,32.09,31.99,32.04,122468.0,25.4548,25.4786,25.3992,25.4389,122468.0
2015-11-02 12:00:00,32.04,32.12,32.04,32.12,115354.0,25.4389,25.5024,25.4389,25.5024,115354.0
2015-11-02 12:30:00,32.12,32.13,32.08,32.13,132096.0,25.5024,25.5104,25.4707,25.5104,132096.0
2015-11-02 13:00:00,32.13,32.13,32.09,32.13,129586.0,25.5104,25.5104,25.4786,25.5104,129586.0
2015-11-02 13:30:00,32.13,32.13,32.1,32.12,176248.0,25.5104,25.5104,25.4865,25.5024,176248.0
2015-11-02 14:00:00,32.12,32.13,32.1,32.12,185302.0,25.5024,25.5104,25.4865,25.5024,185302.0
2015-11-02 14:30:00,32.12,32.25,32.11,32.24,184570.0,25.5024,25.6056,25.4945,25.5977,184570.0
2015-11-02 15:00:00,32.24,32.3,32.23,32.3,302566.0,25.5977,25.6453,25.5898,25.6453,302566.0
2015-11-02 15:30:00,32.3,32.3,32.22,32.25,716108.0,25.6453,25.6453,25.5818,25.6056,716108.0
2015-11-03 09:30:00,32.09,32.22,32.02,32.16,208854.0,25.4786,25.5818,25.423,25.5342,208854.0
2015-11-03 10:00:00,32.15,32.21,32.09,32.1,364172.0,25.5262,25.5739,25.4786,25.4865,364172.0
2015-11-03 10:30:00,32.1,32.13,32.04,32.05,150828.0,25.4865,25.5104,25.4389,25.4468,150828.0
2015-11-03 11:00:00,32.06,32.07,32.0,32.01,208584.0,25.4548,25.4627,25.4071,25.4151,208584.0
2015-11-03 11:30:00,32.01,32.12,31.99,32.08,196704.0,25.4151,25.5024,25.3992,25.4707,196704.0
2015-11-03 12:00:00,32.08,32.08,31.98,31.99,186164.0,25.4707,25.4707,25.3913,25.3992,186164.0
2015-11-03 12:30:00,31.99,32.0,31.96,31.99,147654.0,25.3992,25.4071,25.3754,25.3992,147654.0
2015-11-03 13:00:00,31.99,31.99,31.95,31.97,214934.0,25.3992,25.3992,25.3674,25.3833,214934.0
2015-11-03 13:30:00,31.97,32.0,31.94,31.98,158950.0,25.3833,25.4071,25.3595,25.3913,158950.0
2015-11-03 14:00:00,31.98,32.1,31.98,32.1,175178.0,25.3913,25.4865,25.3913,25.4865,175178.0
2015-11-03 14:30:00,32.1,32.12,32.03,32.06,263844.0,25.4865,25.5024,25.431,25.4548,263844.0
2015-11-03 15:00:00,32.06,32.1,32.03,32.05,441294.0,25.4548,25.4865,25.431,25.4468,441294.0
2015-11-03 15:30:00,32.05,32.07,31.98,32.03,938066.0,25.4468,25.4627,25.3913,25.431,938066.0
2015-11-04 09:30:00,32.02,32.16,31.95,32.06,335688.0,25.423,25.5342,25.3674,25.4548,335688.0
2015-11-04 10:00:00,32.07,32.09,31.96,31.96,186870.0,25.4627,25.4786,25.3754,25.3754,186870.0
2015-11-04 10:30:00,31.96,32.04,31.93,32.02,225764.0,25.3754,25.4389,25.3516,25.423,225764.0
2015-11-04 11:00:00,32.02,32.04,31.99,32.0,267014.0,25.423,25.4389,25.3992,25.4071,267014.0
2015-11-04 11:30:00,32.0,32.06,31.96,32.06,138522.0,25.4071,25.4548,25.3754,25.4548,138522.0
2015-11-04 12:00:00,32.06,32.19,32.04,32.13,169914.0,25.4548,25.558,25.4389,25.5104,169914.0
2015-11-04 12:30:00,32.13,32.13,32.05,32.08,153162.0,25.5104,25.5104,25.4468,25.4707,153162.0
2015-11-04 13:00:00,32.08,32.09,32.02,32.08,178804.0,25.4707,25.4786,25.423,25.4707,178804.0
2015-11-04 13:30:00,32.09,32.1,32.01,32.02,197186.0,25.4786,25.4865,25.4151,25.423,197186.0
2015-11-04 14:00:00,32.02,32.09,31.99,31.99,230388.0,25.423,25.4786,25.3992,25.3992,230388.0
2015-11-04 14:30:00,32.0,32.06,32.0,32.05,261294.0,25.4071,25.4548,25.4071,25.4468,261294.0
2015-11-04 15:00:00,32.05,32.05,31.99,32.04,432080.0,25.4468,25.4468,25.3992,25.4389,432080.0
2015-11-04 15:30:00,32.04,32.09,32.0,32.09,690942.0,25.4389,25.4786,25.4071,25.4786,690942.0
2015-11-05 09:30:00,32.1,32.26,32.07,32.21,298734.0,25.4865,25.6136,25.4627,25.5739,298734.0
2015-11-05 10:00:00,32.21,32.24,32.12,32.13,186336.0,25.5739,25.5977,25.5024,25.5104,186336.0
2015-11-05 10:30:00,32.13,32.13,32.04,32.05,272164.0,25.5104,25.5104,25.4389,25.4468,272164.0
2015-11-05 11:00:00,32.06,32.1,32.01,32.06,123380.0,25.4548,25.4865,25.4151,25.4548,123380.0
2015-11-05 11:30:00,32.06,32.07,31.99,32.03,243888.0,25.4548,25.4627,25.3992,25.431,243888.0
2015-11-05 12:00:00,32.04,32.22,32.04,32.21,108438.0,25.4389,25.5818,25.4389,25.5739,108438.0
2015-11-05 12:30:00,32.21,32.21,32.13,32.17,64664.0,25.5739,25.5739,25.5104,25.5421,64664.0
2015-11-05 13:00:00,32.17,32.19,32.13,32.13,141416.0,25.5421,25.558,25.5104,25.5104,141416.0
2015-11-05 13:30:00,32.13,32.2,32.13,32.17,124762.0,25.5104,25.5659,25.5104,25.5421,124762.0
2015-11-05 14:00:00,32.18,32.21,32.17,32.18,197198.0,25.5501,25.5739,25.5421,25.5501,197198.0
2015-11-05 14:30:00,32.17,32.2,32.12,32.14,144834.0,25.5421,25.5659,25.5024,25.5183,144834.0
2015-11-05 15:00:00,32.14,32.15,32.06,32.13,342516.0,25.5183,25.5262,25.4548,25.5104,342516.0
2015-11-05 15:30:00,32.13,32.13,32.08,32.09,458572.0,25.5104,25.5104,25.4707,25.4786,458572.0
2015-11-06 09:30:00,32.16,32.49,32.13,32.15,993974.0,25.5342,25.7962,25.5104,25.5262,993974.0
2015-11-06 10:00:00,32.15,32.16,32.0,32.04,623812.0,25.5262,25.5342,25.4071,25.4389,623812.0
2015-11-06 10:30:00,32.04,32.19,32.02,32.07,489948.0,25.4389,25.558,25.423,25.4627,489948.0
2015-11-06 11:00:00,32.08,32.18,32.05,32.1,293712.0,25.4707,25.5501,25.4468,25.4865,293712.0
2015-11-06 11:30:00,32.11,32.19,32.11,32.12,223346.0,25.4945,25.558,25.4945,25.5024,223346.0
2015-11-06 12:00:00,32.12,32.2,32.12,32.15,262512.0,25.5024,25.5659,25.5024,25.5262,262512.0
2015-11-06 12:30:00,32.15,32.16,32.08,32.11,205426.0,25.5262,25.5342,25.4707,25.4945,205426.0
2015-11-06 13:00:00,32.1,32.19,32.1,32.16,187386.0,25.4865,25.558,25.4865,25.5342,187386.0
2015-11-06 13:30:00,32.15,32.22,32.15,32.19,242668.0,25.5262,25.5818,25.5262,25.558,242668.0
2015-11-06 14:00:00,32.19,32.24,32.16,32.19,238324.0,25.558,25.5977,25.5342,25.558,238324.0
2015-11-06 14:30:00,32.19,32.2,32.1,32.13,280872.0,25.558,25.5659,25.4865,25.5104,280872.0
2015-11-06 15:00:00,32.14,32.18,32.1,32.14,520254.0,25.5183,25.5501,25.4865,25.5183,520254.0
2015-11-06 15:30:00,32.15,32.17,32.11,32.17,767770.0,25.5262,25.5421,25.4945,25.5421,767770.0
2015-11-09 09:30:00,32.15,32.18,32.02,32.08,283076.0,25.5262,25.5501,25.423,25.4707,283076.0
2015-11-09 10:00:00,32.08,32.12,32.01,32.02,228980.0,25.4707,25.5024,25.4151,25.423,228980.0
2015-11-09 10:30:00,32.02,32.07,31.97,32.02,179944.0,25.423,25.4627,25.3833,25.423,179944.0
2015-11-09 11:00:00,32.01,32.05,31.95,31.96,327026.0,25.4151,25.4468,25.3674,25.3754,327026.0
2015-11-09 11:30:00,31.96,32.01,31.89,31.9,221120.0,25.3754,25.4151,25.3198,25.3277,221120.0
2015-11-09 12:00:00,31.9,31.98,31.89,31.93,147182.0,25.3277,25.3913,25.3198,25.3516,147182.0
2015-11-09 12:30:00,31.93,31.99,31.9,31.98,145170.0,25.3516,25.3992,25.3277,25.3913,145170.0
2015-11-09 13:00:00,31.98,32.0,31.85,31.88,175482.0,25.3913,25.4071,25.288,25.3119,175482.0
2015-11-09 13:30:00,31.88,31.92,31.83,31.86,162848.0,25.3119,25.3436,25.2722,25.296,162848.0
2015-11-09 14:00:00,31.86,31.93,31.84,31.86,192182.0,25.296,25.3516,25.2801,25.296,192182.0
2015-11-09 14:30:00,31.86,31.9,31.75,31.76,296838.0,25.296,25.3277,25.2087,25.2166,296838.0
2015-11-09 15:00:00,31.76,31.78,31.65,31.73,674502.0,25.2166,25.2325,25.1293,25.1928,674502.0
2015-11-09 15:30:00,31.74,31.88,31.73,31.79,1053874.0,25.2007,25.3119,25.1928,25.2404,1053874.0
2015-11-10 09:30:00,31.73,31.94,31.73,31.89,312792.0,25.1928,25.3595,25.1928,25.3198,312792.0
2015-11-10 10:00:00,31.89,31.91,31.77,31.81,261918.0,25.3198,25.3357,25.2245,25.2563,261918.0
2015-11-10 10:30:00,31.81,31.93,31.79,31.92,200264.0,25.2563,25.3516,25.2404,25.3436,200264.0
2015-11-10 11:00:00,31.92,31.96,31.89,31.91,394258.0,25.3436,25.3754,25.3198,25.3357,394258.0
2015-11-10 11:30:00,31.92,32.04,31.92,32.01,216198.0,25.3436,25.4389,25.3436,25.4151,216198.0
2015-11-10 12:00:00,32.01,32.1,32.0,32.0,254090.0,25.4151,25.4865,25.4071,25.4071,254090.0
2015-11-10 12:30:00,32.0,32.1,31.97,32.07,346934.0,25.4071,25.4865,25.3833,25.4627,346934.0
2015-11-10 13:00:00,32.07,32.18,32.05,32.18,282674.0,25.4627,25.5501,25.4468,25.5501,282674.0
2015-11-10 13:30:00,32.18,32.29,32.16,32.26,295986.0,25.5501,25.6374,25.5342,25.6136,295986.0
2015-11-10 14:00:00,32.26,32.26,32.2,32.21,186096.0,25.6136,25.6136,25.5659,25.5739,186096.0
2015-11-10 14:30:00,32.21,32.26,32.19,32.2,206462.0,25.5739,25.6136,25.558,25.5659,206462.0
2015-11-10 15:00:00,32.2,32.23,32.13,32.16,250458.0,25.5659,25.5898,25.5104,25.5342,250458.0
2015-11-10 15:30:00,32.16,32.18,32.1,32.16,807500.0,25.5342,25.5501,25.4865,25.5342,807500.0
2015-11-11 09:30:00,32.21,32.27,32.13,32.15,234460.0,25.5739,25.6215,25.5104,25.5262,234460.0
2015-11-11 10:00:00,32.15,32.19,32.06,32.07,291794.0,25.5262,25.558,25.4548,25.4627,291794.0
2015-11-11 10:30:00,32.08,32.21,32.07,32.18,266708.0,25.4707,25.5739,25.4627,25.5501,266708.0
2015-11-11 11:00:00,32.18,32.18,32.09,32.15,136132.0,25.5501,25.5501,25.4786,25.5262,136132.0
2015-11-11 11:30:00,32.15,32.18,32.13,32.15,215844.0,25.5262,25.5501,25.5104,25.5262,215844.0
2015-11-11 12:00:00,32.15,32.27,32.15,32.27,112270.0,25.5262,25.6215,25.5262,25.6215,112270.0
2015-11-11 12:30:00,32.27,32.3,32.24,32.24,153538.0,25.6215,25.6453,25.5977,25.5977,153538.0
2015-11-11 13:00:00,32.24,32.24,32.09,32.1,99136.0,25.5977,25.5977,25.4786,25.4865,99136.0
2015-11-11 13:30:00,32.1,32.15,32.09,32.13,134622.0,25.4865,25.5262,25.4786,25.5104,134622.0
2015-11-11 14:00:00,32.13,32.18,32.1,32.18,134956.0,25.5104,25.5501,25.4865,25.5501,134956.0
2015-11-11 14:30:00,32.19,32.19,32.1,32.12,109636.0,25.558,25.558,25.4865,25.5024,109636.0
2015-11-11 15:00:00,32.13,32.18,32.09,32.18,329496.0,25.5104,25.5501,25.4786,25.5501,329496.0
2015-11-11 15:30:00,32.17,32.2,32.13,32.19,670850.0,25.5421,25.5659,25.5104,25.558,670850.0
2015-11-12 09:30:00,31.88,32.17,31.84,31.93,330738.0,25.3119,25.5421,25.2801,25.3516,330738.0
2015-11-12 10:00:00,31.92,32.01,31.86,31.97,267764.0,25.3436,25.4151,25.296,25.3833,267764.0
2015-11-12 10:30:00,31.97,32.13,31.94,32.13,252262.0,25.3833,25.5104,25.3595,25.5104,252262.0
2015-11-12 11:00:00,32.13,32.16,32.01,32.01,322388.0,25.5104,25.5342,25.4151,25.4151,322388.0
2015-11-12 11:30:00,32.01,32.02,31.96,32.02,267362.0,25.4151,25.423,25.3754,25.423,267362.0
2015-11-12 12:00:00,32.02,32.04,31.92,31.94,146542.0,25.423,25.4389,25.3436,25.3595,146542.0
2015-11-12 12:30:00,31.94,32.01,31.93,31.97,262460.0,25.3595,25.4151,25.3516,25.3833,262460.0
2015-11-12 13:00:00,31.98,32.0,31.95,31.97,155844.0,25.3913,25.4071,25.3674,25.3833,155844.0
2015-11-12 13:30:00,31.98,31.98,31.9,31.94,257548.0,25.3913,25.3913,25.3277,25.3595,257548.0
2015-11-12 14:00:00,31.94,31.95,31.86,31.95,211042.0,25.3595,25.3674,25.296,25.3674,211042.0
2015-11-12 14:30:00,31.95,31.95,31.8,31.84,298968.0,25.3674,25.3674,25.2484,25.2801,298968.0
2015-11-12 15:00:00,31.84,31.86,31.8,31.81,372378.0,25.2801,25.296,25.2484,25.2563,372378.0
2015-11-12 15:30:00,31.81,31.81,31.65,31.67,1043162.0,25.2563,25.2563,25.1293,25.1451,1043162.0
2015-11-13 09:30:00,31.64,31.79,31.59,31.65,151612.0,25.1213,25.2404,25.0816,25.1293,151612.0
2015-11-13 10:00:00,31.64,31.68,31.54,31.61,146656.0,25.1213,25.1531,25.0419,25.0975,146656.0
2015-11-13 10:30:00,31.61,31.62,31.53,31.57,171190.0,25.0975,25.1054,25.034,25.0657,171190.0
2015-11-13 11:00:00,31.58,31.63,31.44,31.6,177472.0,25.0737,25.1134,24.9625,25.0896,177472.0
2015-11-13 11:30:00,31.6,31.78,31.58,31.78,321354.0,25.0896,25.2325,25.0737,25.2325,321354.0
2015-11-13 12:00:00,31.77,31.77,31.7,31.7,131360.0,25.2245,25.2245,25.169,25.169,131360.0
2015-11-13 12:30:00,31.7,31.72,31.64,31.68,103794.0,25.169,25.1848,25.1213,25.1531,103794.0
2015-11-13 13:00:00,31.68,31.71,31.65,31.69,134074.0,25.1531,25.1769,25.1293,25.161,134074.0
2015-11-13 13:30:00,31.68,31.72,31.63,31.64,158230.0,25.1531,25.1848,25.1134,25.1213,158230.0
2015-11-13 14:00:00,31.64,31.66,31.59,31.61,161352.0,25.1213,25.1372,25.0816,25.0975,161352.0
2015-11-13 14:30:00,31.61,31.62,31.5,31.52,155920.0,25.0975,25.1054,25.0102,25.026,155920.0
2015-11-13 15:00:00,31.52,31.59,31.52,31.56,229842.0,25.026,25.0816,25.026,25.0578,229842.0
2015-11-13 15:30:00,31.57,31.66,31.54,31.62,1122504.0,25.0657,25.1372,25.0419,25.1054,1122504.0
2015-11-16 09:30:00,31.34,31.59,31.14,31.53,183190.0,25.0434,25.2431,24.8835,25.1952,183190.0
2015-11-16 10:00:00,31.54,31.54,31.36,31.5,230210.0,25.2032,25.2032,25.0593,25.1712,230210.0
2015-11-16 10:30:00,31.5,31.53,31.42,31.48,219708.0,25.1712,25.1952,25.1073,25.1552,219708.0
2015-11-16 11:00:00,31.48,31.52,31.41,31.42,146774.0,25.1552,25.1872,25.0993,25.1073,146774.0
2015-11-16 11:30:00,31.43,31.57,31.43,31.51,108006.0,25.1153,25.2271,25.1153,25.1792,108006.0
2015-11-16 12:00:00,31.53,31.6,31.51,31.59,91800.0,25.1952,25.2511,25.1792,25.2431,91800.0
2015-11-16 12:30:00,31.59,31.64,31.55,31.58,150226.0,25.2431,25.2831,25.2112,25.2351,150226.0
2015-11-16 13:00:00,31.58,31.61,31.56,31.59,152582.0,25.2351,25.2591,25.2192,25.2431,152582.0
2015-11-16 13:30:00,31.6,31.61,31.57,31.61,200610.0,25.2511,25.2591,25.2271,25.2591,200610.0
2015-11-16 14:00:00,31.61,31.63,31.59,31.61,343804.0,25.2591,25.2751,25.2431,25.2591,343804.0
2015-11-16 14:30:00,31.62,31.65,31.61,31.65,201770.0,25.2671,25.2911,25.2591,25.2911,201770.0
2015-11-16 15:00:00,31.65,31.77,31.65,31.76,524116.0,25.2911,25.387,25.2911,25.379,524116.0
2015-11-16 15:30:00,31.76,31.84,31.75,31.83,651938.0,25.379,25.4429,25.371,25.4349,651938.0
2015-11-17 09:30:00,31.9,31.91,31.79,31.85,215318.0,25.4908,25.4988,25.4029,25.4509,215318.0
2015-11-17 10:00:00,31.87,31.92,31.81,31.91,165282.0,25.4669,25.5068,25.4189,25.4988,165282.0
2015-11-17 10:30:00,31.91,32.1,31.9,32.08,278578.0,25.4988,25.6507,25.4908,25.6347,278578.0
2015-11-17 11:00:00,32.08,32.1,32.02,32.03,433512.0,25.6347,25.6507,25.5867,25.5947,433512.0
2015-11-17 11:30:00,32.03,32.09,32.01,32.06,350896.0,25.5947,25.6427,25.5787,25.6187,350896.0
2015-11-17 12:00:00,32.06,32.07,32.0,32.01,193358.0,25.6187,25.6267,25.5708,25.5787,193358.0
2015-11-17 12:30:00,32.01,32.03,31.93,31.97,104606.0,25.5787,25.5947,25.5148,25.5468,104606.0
2015-11-17 13:00:00,31.97,32.01,31.85,31.88,276228.0,25.5468,25.5787,25.4509,25.4749,276228.0
2015-11-17 13:30:00,31.87,31.94,31.84,31.93,166398.0,25.4669,25.5228,25.4429,25.5148,166398.0
2015-11-17 14:00:00,31.93,31.96,31.76,31.76,197924.0,25.5148,25.5388,25.379,25.379,197924.0
2015-11-17 14:30:00,31.76,31.82,31.72,31.8,161780.0,25.379,25.4269,25.347,25.4109,161780.0
2015-11-17 15:00:00,31.8,31.8,31.65,31.75,274644.0,25.4109,25.4109,25.2911,25.371,274644.0
2015-11-17 15:30:00,31.75,31.82,31.72,31.76,619856.0,25.371,25.4269,25.347,25.379,619856.0
2015-11-18 09:30:00,31.88,32.05,31.74,32.02,364078.0,25.4749,25.6107,25.363,25.5867,364078.0
2015-11-18 10:00:00,32.04,32.08,31.94,32.0,144834.0,25.6027,25.6347,25.5228,25.5708,144834.0
2015-11-18 10:30:00,31.99,32.06,31.93,32.06,366992.0,25.5628,25.6187,25.5148,25.6187,366992.0
2015-11-18 11:00:00,32.06,32.15,32.01,32.15,263068.0,25.6187,25.6906,25.5787,25.6906,263068.0
2015-11-18 11:30:00,32.16,32.27,32.15,32.17,1007138.0,25.6986,25.7865,25.6906,25.7066,1007138.0
2015-11-18 12:00:00,32.17,32.31,32.15,32.3,561010.0,25.7066,25.8185,25.6906,25.8105,561010.0
2015-11-18 12:30:00,32.31,32.34,32.24,32.33,157684.0,25.8185,25.8424,25.7625,25.8345,157684.0
2015-11-18 13:00:00,32.33,32.37,32.3,32.35,197672.0,25.8345,25.8664,25.8105,25.8504,197672.0
2015-11-18 13:30:00,32.35,32.37,32.29,32.34,470084.0,25.8504,25.8664,25.8025,25.8424,470084.0
2015-11-18 14:00:00,32.35,32.47,32.31,32.41,372374.0,25.8504,25.9463,25.8185,25.8984,372374.0
2015-11-18 14:30:00,32.4,32.44,32.33,32.44,260768.0,25.8904,25.9224,25.8345,25.9224,260768.0
2015-11-18 15:00:00,32.43,32.48,32.42,32.43,242818.0,25.9144,25.9543,25.9064,25.9144,242818.0
2015-11-18 15:30:00,32.43,32.5,32.42,32.47,883674.0,25.9144,25.9703,25.9064,25.9463,883674.0
2015-11-19 09:30:00,32.49,32.56,32.38,32.55,313302.0,25.9623,26.0182,25.8744,26.0103,313302.0
2015-11-19 10:00:00,32.54,32.6,32.51,32.55,325496.0,26.0023,26.0502,25.9783,26.0103,325496.0
2015-11-19 10:30:00,32.55,32.62,32.5,32.57,311580.0,26.0103,26.0662,25.9703,26.0262,311580.0
2015-11-19 11:00:00,32.57,32.62,32.54,32.6,149466.0,26.0262,26.0662,26.0023,26.0502,149466.0
2015-11-19 11:30:00,32.6,32.61,32.51,32.51,187376.0,26.0502,26.0582,25.9783,25.9783,187376.0
2015-11-19 12:00:00,32.51,32.55,32.5,32.54,119924.0,25.9783,26.0103,25.9703,26.0023,119924.0
2015-11-19 12:30:00,32.54,32.62,32.54,32.6,199946.0,26.0023,26.0662,26.0023,26.0502,199946.0
2015-11-19 13:00:00,32.6,32.63,32.55,32.55,157382.0,26.0502,26.0742,26.0103,26.0103,157382.0
2015-11-19 13:30:00,32.55,32.6,32.55,32.55,179822.0,26.0103,26.0502,26.0103,26.0103,179822.0
2015-11-19 14:00:00,32.55,32.61,32.51,32.61,334996.0,26.0103,26.0582,25.9783,26.0582,334996.0
2015-11-19 14:30:00,32.6,32.66,32.56,32.61,315968.0,26.0502,26.0982,26.0182,26.0582,315968.0
2015-11-19 15:00:00,32.6,32.63,32.56,32.63,297258.0,26.0502,26.0742,26.0182,26.0742,297258.0
2015-11-19 15:30:00,32.63,32.71,32.62,32.69,1294722.0,26.0742,26.1381,26.0662,26.1221,1294722.0
2015-11-20 09:30:00,32.76,32.91,32.66,32.9,500170.0,26.1781,26.2979,26.0982,26.2899,500170.0
2015-11-20 10:00:00,32.9,33.01,32.87,32.99,269364.0,26.2899,26.3778,26.266,26.3618,269364.0
2015-11-20 10:30:00,32.99,33.04,32.93,33.02,271322.0,26.3618,26.4018,26.3139,26.3858,271322.0
2015-11-20 11:00:00,33.02,33.07,32.99,33.04,204174.0,26.3858,26.4258,26.3618,26.4018,204174.0
2015-11-20 11:30:00,33.04,33.07,32.95,32.99,161834.0,26.4018,26.4258,26.3299,26.3618,161834.0
2015-11-20 12:00:00,32.99,33.06,32.98,33.02,297148.0,26.3618,26.4178,26.3539,26.3858,297148.0
2015-11-20 12:30:00,33.02,33.06,32.99,33.05,180022.0,26.3858,26.4178,26.3618,26.4098,180022.0
2015-11-20 13:00:00,33.05,33.07,32.99,32.99,217012.0,26.4098,26.4258,26.3618,26.3618,217012.0
2015-11-20 13:30:00,33.0,33.05,32.96,33.05,250180.0,26.3698,26.4098,26.3379,26.4098,250180.0
2015-11-20 14:00:00,33.05,33.12,33.04,33.07,471514.0,26.4098,26.4657,26.4018,26.4258,471514.0
2015-11-20 14:30:00,33.06,33.09,32.9,32.91,323700.0,26.4178,26.4418,26.2899,26.2979,323700.0
2015-11-20 15:00:00,32.91,32.95,32.88,32.9,432988.0,26.2979,26.3299,26.2739,26.2899,432988.0
2015-11-20 15:30:00,32.9,32.91,32.82,32.84,1349562.0,26.2899,26.2979,26.226,26.242,1349562.0
2015-11-23 09:30:00,32.85,32.95,32.77,32.81,218840.0,26.25,26.3299,26.186,26.218,218840.0
2015-11-23 10:00:00,32.82,32.89,32.77,32.83,113922.0,26.226,26.2819,26.186,26.234,113922.0
2015-11-23 10:30:00,32.84,32.89,32.83,32.89,149274.0,26.242,26.2819,26.234,26.2819,149274.0
2015-11-23 11:00:00,32.88,32.88,32.83,32.85,169628.0,26.2739,26.2739,26.234,26.25,169628.0
2015-11-23 11:30:00,32.85,32.94,32.83,32.92,193236.0,26.25,26.3219,26.234,26.3059,193236.0
2015-11-23 12:00:00,32.92,32.92,32.87,32.9,148766.0,26.3059,26.3059,26.266,26.2899,148766.0
2015-11-23 12:30:00,32.9,32.94,32.88,32.91,132422.0,26.2899,26.3219,26.2739,26.2979,132422.0
2015-11-23 13:00:00,32.91,32.92,32.85,32.85,130536.0,26.2979,26.3059,26.25,26.25,130536.0
2015-11-23 13:30:00,32.85,32.87,32.81,32.84,148696.0,26.25,26.266,26.218,26.242,148696.0
2015-11-23 14:00:00,32.84,32.85,32.73,32.74,268228.0,26.242,26.25,26.1541,26.1621,268228.0
2015-11-23 14:30:00,32.74,32.74,32.67,32.69,240836.0,26.1621,26.1621,26.1061,26.1221,240836.0
2015-11-23 15:00:00,32.69,32.74,32.69,32.71,219854.0,26.1221,26.1621,26.1221,26.1381,219854.0
2015-11-23 15:30:00,32.72,32.74,32.71,32.71,599196.0,26.1461,26.1621,26.1381,26.1381,599196.0
2015-11-24 09:30:00,32.46,32.66,32.44,32.62,425978.0,25.9383,26.0982,25.9224,26.0662,425978.0
2015-11-24 10:00:00,32.59,32.64,32.52,32.52,226318.0,26.0422,26.0822,25.9863,25.9863,226318.0
2015-11-24 10:30:00,32.52,32.57,32.46,32.47,149768.0,25.9863,26.0262,25.9383,25.9463,149768.0
2015-11-24 11:00:00,32.48,32.56,32.45,32.54,135316.0,25.9543,26.0182,25.9303,26.0023,135316.0
2015-11-24 11:30:00,32.54,32.64,32.54,32.6,107044.0,26.0023,26.0822,26.0023,26.0502,107044.0
2015-11-24 12:00:00,32.61,32.64,32.58,32.62,91020.0,26.0582,26.0822,26.0342,26.0662,91020.0
2015-11-24 12:30:00,32.62,32.64,32.59,32.63,85500.0,26.0662,26.0822,26.0422,26.0742,85500.0
2015-11-24 13:00:00,32.64,32.76,32.63,32.74,169458.0,26.0822,26.1781,26.0742,26.1621,169458.0
2015-11-24 13:30:00,32.74,32.77,32.68,32.72,75192.0,26.1621,26.186,26.1141,26.1461,75192.0
2015-11-24 14:00:00,32.71,32.74,32.69,32.71,121300.0,26.1381,26.1621,26.1221,26.1381,121300.0
2015-11-24 14:30:00,32.71,32.76,32.69,32.74,125694.0,26.1381,26.1781,26.1221,26.1621,125694.0
2015-11-24 15:00:00,32.74,32.81,32.73,32.76,280600.0,26.1621,26.218,26.1541,26.1781,280600.0
2015-11-24 15:30:00,32.76,32.77,32.68,32.7,406532.0,26.1781,26.186,26.1141,26.1301,406532.0
2015-11-25 09:30:00,32.7,32.77,32.63,32.65,169876.0,26.1301,26.186,26.0742,26.0902,169876.0
2015-11-25 10:00:00,32.64,32.73,32.64,32.65,91866.0,26.0822,26.1541,26.0822,26.0902,91866.0
2015-11-25 10:30:00,32.65,32.7,32.63,32.65,109026.0,26.0902,26.1301,26.0742,26.0902,109026.0
2015-11-25 11:00:00,32.65,32.66,32.53,32.58,164650.0,26.0902,26.0982,25.9943,26.0342,164650.0
2015-11-25 11:30:00,32.59,32.6,32.52,32.57,117310.0,26.0422,26.0502,25.9863,26.0262,117310.0
2015-11-25 12:00:00,32.58,32.63,32.58,32.63,73678.0,26.0342,26.0742,26.0342,26.0742,73678.0
2015-11-25 12:30:00,32.63,32.65,32.6,32.62,72250.0,26.0742,26.0902,26.0502,26.0662,72250.0
2015-11-25 13:00:00,32.62,32.62,32.56,32.6,73962.0,26.0662,26.0662,26.0182,26.0502,73962.0
2015-11-25 13:30:00,32.6,32.61,32.55,32.57,80548.0,26.0502,26.0582,26.0103,26.0262,80548.0
2015-11-25 14:00:00,32.57,32.61,32.55,32.57,96816.0,26.0262,26.0582,26.0103,26.0262,96816.0
2015-11-25 14:30:00,32.57,32.59,32.56,32.57,113808.0,26.0262,26.0422,26.0182,26.0262,113808.0
2015-11-25 15:00:00,32.57,32.6,32.55,32.58,156270.0,26.0262,26.0502,26.0103,26.0342,156270.0
2015-11-25 15:30:00,32.58,32.58,32.53,32.55,382660.0,26.0342,26.0342,25.9943,26.0103,382660.0
2015-11-27 09:30:00,32.65,32.71,32.56,32.63,207408.0,26.0902,26.1381,26.0182,26.0742,207408.0
2015-11-27 10:00:00,32.63,32.65,32.57,32.65,118154.0,26.0742,26.0902,26.0262,26.0902,118154.0
2015-11-27 10:30:00,32.65,32.72,32.62,32.72,83866.0,26.0902,26.1461,26.0662,26.1461,83866.0
2015-11-27 11:00:00,32.73,32.79,32.73,32.77,95534.0,26.1541,26.202,26.1541,26.186,95534.0
2015-11-27 11:30:00,32.77,32.8,32.65,32.67,91250.0,26.186,26.21,26.0902,26.1061,91250.0
2015-11-27 12:00:00,32.68,32.73,32.66,32.72,97090.0,26.1141,26.1541,26.0982,26.1461,97090.0
2015-11-27 12:30:00,32.72,32.74,32.63,32.65,339910.0,26.1461,26.1621,26.0742,26.0902,339910.0
2015-11-30 09:30:00,32.65,32.71,32.51,32.58,270680.0,26.0902,26.1381,25.9783,26.0342,270680.0
2015-11-30 10:00:00,32.58,32.6,32.45,32.59,260214.0,26.0342,26.0502,25.9303,26.0422,260214.0
2015-11-30 10:30:00,32.6,32.66,32.58,32.62,156854.0,26.0502,26.0982,26.0342,26.0662,156854.0
2015-11-30 11:00:00,32.62,32.65,32.58,32.59,137334.0,26.0662,26.0902,26.0342,26.0422,137334.0
2015-11-30 11:30:00,32.59,32.66,32.59,32.63,152730.0,26.0422,26.0982,26.0422,26.0742,152730.0
2015-11-30 12:00:00,32.63,32.75,32.62,32.74,160126.0,26.0742,26.1701,26.0662,26.1621,160126.0
2015-11-30 12:30:00,32.74,32.75,32.69,32.73,106146.0,26.1621,26.1701,26.1221,26.1541,106146.0
2015-11-30 13:00:00,32.73,32.76,32.7,32.76,159882.0,26.1541,26.1781,26.1301,26.1781,159882.0
2015-11-30 13:30:00,32.76,32.78,32.75,32.77,113682.0,26.1781,26.194,26.1701,26.186,113682.0
2015-11-30 14:00:00,32.77,32.77,32.69,32.69,126854.0,26.186,26.186,26.1221,26.1221,126854.0
2015-11-30 14:30:00,32.7,32.7,32.62,32.63,157454.0,26.1301,26.1301,26.0662,26.0742,157454.0
2015-11-30 15:00:00,32.63,32.65,32.62,32.65,215566.0,26.0742,26.0902,26.0662,26.0902,215566.0
2015-11-30 15:30:00,32.65,32.69,32.59,32.62,726226.0,26.0902,26.1221,26.0422,26.0662,726226.0
2015-12-01 09:30:00,32.74,33.03,32.7,32.98,381082.0,26.1621,26.3938,26.1301,26.3539,381082.0
2015-12-01 10:00:00,32.98,32.98,32.77,32.87,307890.0,26.3539,26.3539,26.186,26.266,307890.0
2015-12-01 10:30:00,32.87,32.93,32.84,32.93,246432.0,26.266,26.3139,26.242,26.3139,246432.0
2015-12-01 11:00:00,32.93,32.94,32.87,32.93,210614.0,26.3139,26.3219,26.266,26.3139,210614.0
2015-12-01 11:30:00,32.94,32.95,32.88,32.92,164180.0,26.3219,26.3299,26.2739,26.3059,164180.0
2015-12-01 12:00:00,32.92,32.95,32.9,32.93,183534.0,26.3059,26.3299,26.2899,26.3139,183534.0
2015-12-01 12:30:00,32.93,33.01,32.93,32.99,157630.0,26.3139,26.3778,26.3139,26.3618,157630.0
2015-12-01 13:00:00,32.99,33.01,32.94,32.96,221372.0,26.3618,26.3778,26.3219,26.3379,221372.0
2015-12-01 13:30:00,32.96,32.99,32.93,32.97,188194.0,26.3379,26.3618,26.3139,26.3459,188194.0
2015-12-01 14:00:00,32.97,33.01,32.97,33.0,169896.0,26.3459,26.3778,26.3459,26.3698,169896.0
2015-12-01 14:30:00,32.99,33.05,32.99,33.02,148524.0,26.3618,26.4098,26.3618,26.3858,148524.0
2015-12-01 15:00:00,33.02,33.03,32.97,32.99,268628.0,26.3858,26.3938,26.3459,26.3618,268628.0
2015-12-01 15:30:00,32.99,33.04,32.97,33.0,693406.0,26.3618,26.4018,26.3459,26.3698,693406.0
2015-12-02 09:30:00,32.97,33.18,32.93,33.17,348052.0,26.3459,26.5137,26.3139,26.5057,348052.0
2015-12-02 10:00:00,33.18,33.27,33.04,33.21,552380.0,26.5137,26.5856,26.4018,26.5376,552380.0
2015-12-02 10:30:00,33.21,33.21,33.02,33.05,301680.0,26.5376,26.5376,26.3858,26.4098,301680.0
2015-12-02 11:00:00,33.05,33.05,32.94,33.01,201516.0,26.4098,26.4098,26.3219,26.3778,201516.0
2015-12-02 11:30:00,33.01,33.06,32.97,32.98,141890.0,26.3778,26.4178,26.3459,26.3539,141890.0
2015-12-02 12:00:00,32.97,33.01,32.94,32.99,143404.0,26.3459,26.3778,26.3219,26.3618,143404.0
2015-12-02 12:30:00,32.99,33.03,32.98,33.02,138466.0,26.3618,26.3938,26.3539,26.3858,138466.0
2015-12-02 13:00:00,33.01,33.11,32.99,33.1,174492.0,26.3778,26.4577,26.3618,26.4497,174492.0
2015-12-02 13:30:00,33.1,33.1,33.0,33.02,121210.0,26.4497,26.4497,26.3698,26.3858,121210.0
2015-12-02 14:00:00,33.02,33.02,32.9,32.92,162098.0,26.3858,26.3858,26.2899,26.3059,162098.0
2015-12-02 14:30:00,32.91,32.94,32.81,32.82,177028.0,26.2979,26.3219,26.218,26.226,177028.0
2015-12-02 15:00:00,32.83,32.9,32.82,32.85,198940.0,26.234,26.2899,26.226,26.25,198940.0
2015-12-02 15:30:00,32.85,32.85,32.76,32.8,768696.0,26.25,26.25,26.1781,26.21,768696.0
2015-12-03 09:30:00,32.85,32.85,32.23,32.23,578358.0,26.25,26.25,25.7545,25.7545,578358.0
2015-12-03 10:00:00,32.23,32.26,32.12,32.19,560264.0,25.7545,25.7785,25.6666,25.7226,560264.0
2015-12-03 10:30:00,32.2,32.26,32.11,32.11,414282.0,25.7306,25.7785,25.6587,25.6587,414282.0
2015-12-03 11:00:00,32.12,32.23,32.1,32.2,695462.0,25.6666,25.7545,25.6507,25.7306,695462.0
2015-12-03 11:30:00,32.2,32.21,32.13,32.16,285006.0,25.7306,25.7386,25.6746,25.6986,285006.0
2015-12-03 12:00:00,32.16,32.19,31.97,31.98,541792.0,25.6986,25.7226,25.5468,25.5548,541792.0
2015-12-03 12:30:00,31.99,32.01,31.79,31.79,430110.0,25.5628,25.5787,25.4029,25.4029,430110.0
2015-12-03 13:00:00,31.8,31.83,31.68,31.71,448488.0,25.4109,25.4349,25.315,25.339,448488.0
2015-12-03 13:30:00,31.71,31.71,31.43,31.45,357514.0,25.339,25.339,25.1153,25.1313,357514.0
2015-12-03 14:00:00,31.45,31.53,31.4,31.47,596932.0,25.1313,25.1952,25.0913,25.1472,596932.0
2015-12-03 14:30:00,31.46,31.49,31.31,31.42,462722.0,25.1392,25.1632,25.0194,25.1073,462722.0
2015-12-03 15:00:00,31.41,31.57,31.4,31.5,867460.0,25.0993,25.2271,25.0913,25.1712,867460.0
2015-12-03 15:30:00,31.5,31.58,31.44,31.55,1500992.0,25.1712,25.2351,25.1233,25.2112,1500992.0
2015-12-04 09:30:00,31.57,31.73,31.4,31.65,619842.0,25.2271,25.355,25.0913,25.2911,619842.0
2015-12-04 10:00:00,31.66,31.73,31.64,31.68,520164.0,25.2991,25.355,25.2831,25.315,520164.0
2015-12-04 10:30:00,31.68,31.75,31.63,31.72,577444.0,25.315,25.371,25.2751,25.347,577444.0
2015-12-04 11:00:00,31.72,31.73,31.64,31.66,242890.0,25.347,25.355,25.2831,25.2991,242890.0
2015-12-04 11:30:00,31.65,31.67,31.51,31.52,252586.0,25.2911,25.3071,25.1792,25.1872,252586.0
2015-12-04 12:00:00,31.52,31.6,31.48,31.55,242796.0,25.1872,25.2511,25.1552,25.2112,242796.0
2015-12-04 12:30:00,31.55,31.74,31.55,31.71,334642.0,25.2112,25.363,25.2112,25.339,334642.0
2015-12-04 13:00:00,31.72,31.77,31.67,31.73,503870.0,25.347,25.387,25.3071,25.355,503870.0
2015-12-04 13:30:00,31.74,31.82,31.72,31.81,271232.0,25.363,25.4269,25.347,25.4189,271232.0
2015-12-04 14:00:00,31.81,31.81,31.66,31.78,293836.0,25.4189,25.4189,25.2991,25.395,293836.0
2015-12-04 14:30:00,31.78,31.82,31.75,31.78,346224.0,25.395,25.4269,25.371,25.395,346224.0
2015-12-04 15:00:00,31.78,31.81,31.75,31.78,569282.0,25.395,25.4189,25.371,25.395,569282.0
2015-12-04 15:30:00,31.79,31.79,31.69,31.75,1058768.0,25.4029,25.4029,25.323,25.371,1058768.0
2015-12-07 09:30:00,31.7,31.84,31.62,31.67,232288.0,25.331,25.4429,25.2671,25.3071,232288.0
2015-12-07 10:00:00,31.67,31.68,31.48,31.5,435308.0,25.3071,25.315,25.1552,25.1712,435308.0
2015-12-07 10:30:00,31.5,31.53,31.42,31.5,248246.0,25.1712,25.1952,25.1073,25.1712,248246.0
2015-12-07 11:00:00,31.49,31.5,31.33,31.34,214234.0,25.1632,25.1712,25.0354,25.0434,214234.0
2015-12-07 11:30:00,31.34,31.52,31.34,31.49,325396.0,25.0434,25.1872,25.0434,25.1632,325396.0
2015-12-07 12:00:00,31.49,31.49,31.38,31.4,188706.0,25.1632,25.1632,25.0753,25.0913,188706.0
2015-12-07 12:30:00,31.4,31.41,31.24,31.28,259860.0,25.0913,25.0993,24.9634,24.9954,259860.0
2015-12-07 13:00:00,31.28,31.35,31.24,31.32,232532.0,24.9954,25.0513,24.9634,25.0274,232532.0
2015-12-07 13:30:00,31.33,31.33,31.22,31.28,213694.0,25.0354,25.0354,24.9475,24.9954,213694.0
2015-12-07 14:00:00,31.28,31.35,31.26,31.34,278314.0,24.9954,25.0513,24.9794,25.0434,278314.0
2015-12-07 14:30:00,31.34,31.36,31.27,31.3,271146.0,25.0434,25.0593,24.9874,25.0114,271146.0
2015-12-07 15:00:00,31.3,31.35,31.25,31.33,352916.0,25.0114,25.0513,24.9714,25.0354,352916.0
2015-12-07 15:30:00,31.33,31.46,31.32,31.41,782066.0,25.0354,25.1392,25.0274,25.0993,782066.0
2015-12-08 09:30:00,31.11,31.11,30.91,30.97,247314.0,24.8596,24.8596,24.6997,24.7477,247314.0
2015-12-08 10:00:00,30.97,31.04,30.83,30.93,393550.0,24.7477,24.8036,24.6358,24.7157,393550.0
2015-12-08 10:30:00,30.93,31.14,30.89,31.02,1005336.0,24.7157,24.8835,24.6838,24.7876,1005336.0
2015-12-08 11:00:00,31.02,31.11,31.01,31.02,364976.0,24.7876,24.8596,24.7797,24.7876,364976.0
2015-12-08 11:30:00,31.02,31.02,30.92,31.0,201062.0,24.7876,24.7876,24.7077,24.7717,201062.0
2015-12-08 12:00:00,31.0,31.02,30.93,30.96,150218.0,24.7717,24.7876,24.7157,24.7397,150218.0
2015-12-08 12:30:00,30.96,31.0,30.93,31.0,125252.0,24.7397,24.7717,24.7157,24.7717,125252.0
2015-12-08 13:00:00,31.0,31.03,30.93,30.98,184092.0,24.7717,24.7956,24.7157,24.7557,184092.0
2015-12-08 13:30:00,30.98,31.05,30.98,31.05,173166.0,24.7557,24.8116,24.7557,24.8116,173166.0
2015-12-08 14:00:00,31.05,31.15,31.04,31.1,214946.0,24.8116,24.8915,24.8036,24.8516,214946.0
2015-12-08 14:30:00,31.09,31.13,31.06,31.07,221224.0,24.8436,24.8755,24.8196,24.8276,221224.0
2015-12-08 15:00:00,31.07,31.1,30.99,31.04,304976.0,24.8276,24.8516,24.7637,24.8036,304976.0
2015-12-08 15:30:00,31.04,31.13,31.0,31.07,811130.0,24.8036,24.8755,24.7717,24.8276,811130.0
2015-12-09 09:30:00,30.96,31.25,30.81,31.2,276860.0,24.7397,24.9714,24.6198,24.9315,276860.0
2015-12-09 10:00:00,31.2,31.31,31.11,31.11,196162.0,24.9315,25.0194,24.8596,24.8596,196162.0
2015-12-09 10:30:00,31.11,31.31,31.11,31.22,157682.0,24.8596,25.0194,24.8596,24.9475,157682.0
2015-12-09 11:00:00,31.22,31.22,31.04,31.04,269122.0,24.9475,24.9475,24.8036,24.8036,269122.0
2015-12-09 11:30:00,31.04,31.06,30.85,30.9,208840.0,24.8036,24.8196,24.6518,24.6918,208840.0
2015-12-09 12:00:00,30.9,30.95,30.73,30.75,151630.0,24.6918,24.7317,24.5559,24.5719,151630.0
2015-12-09 12:30:00,30.75,30.75,30.6,30.65,190304.0,24.5719,24.5719,24.452,24.492,190304.0
2015-12-09 13:00:00,30.65,30.69,30.56,30.6,174718.0,24.492,24.524,24.4201,24.452,174718.0
2015-12-09 13:30:00,30.61,30.68,30.53,30.64,199250.0,24.46,24.516,24.3961,24.484,199250.0
2015-12-09 14:00:00,30.64,30.66,30.56,30.58,128896.0,24.484,24.5,24.4201,24.4361,128896.0
2015-12-09 14:30:00,30.58,30.6,30.49,30.5,153178.0,24.4361,24.452,24.3641,24.3721,153178.0
2015-12-09 15:00:00,30.5,30.66,30.49,30.63,252964.0,24.3721,24.5,24.3641,24.476,252964.0
2015-12-09 15:30:00,30.63,30.73,30.59,30.63,691054.0,24.476,24.5559,24.444,24.476,691054.0
2015-12-10 09:30:00,30.59,30.75,30.55,30.57,266074.0,24.444,24.5719,24.4121,24.4281,266074.0
2015-12-10 10:00:00,30.57,30.72,30.53,30.69,125894.0,24.4281,24.5479,24.3961,24.524,125894.0
2015-12-10 10:30:00,30.69,30.8,30.63,30.69,226222.0,24.524,24.6119,24.476,24.524,226222.0
2015-12-10 11:00:00,30.68,30.79,30.65,30.69,177760.0,24.516,24.6039,24.492,24.524,177760.0
2015-12-10 11:30:00,30.69,30.7,30.61,30.66,100616.0,24.524,24.5319,24.46,24.5,100616.0
2015-12-10 12:00:00,30.66,30.69,30.52,30.58,165076.0,24.5,24.524,24.3881,24.4361,165076.0
2015-12-10 12:30:00,30.58,30.7,30.53,30.68,128880.0,24.4361,24.5319,24.3961,24.516,128880.0
2015-12-10 13:00:00,30.68,30.71,30.66,30.68,107868.0,24.516,24.5399,24.5,24.516,107868.0
2015-12-10 13:30:00,30.68,30.75,30.68,30.68,117774.0,24.516,24.5719,24.516,24.516,117774.0
2015-12-10 14:00:00,30.67,30.78,30.66,30.78,129508.0,24.508,24.5959,24.5,24.5959,129508.0
2015-12-10 14:30:00,30.78,30.79,30.66,30.68,148700.0,24.5959,24.6039,24.5,24.516,148700.0
2015-12-10 15:00:00,30.68,30.7,30.56,30.61,196824.0,24.516,24.5319,24.4201,24.46,196824.0
2015-12-10 15:30:00,30.61,30.65,30.49,30.55,523094.0,24.46,24.492,24.3641,24.4121,523094.0
2015-12-11 09:30:00,30.06,30.34,29.98,30.23,436956.0,24.0205,24.2443,23.9566,24.1564,436956.0
2015-12-11 10:00:00,30.23,30.4,30.21,30.31,260956.0,24.1564,24.2922,24.1404,24.2203,260956.0
2015-12-11 10:30:00,30.31,30.36,30.16,30.17,178588.0,24.2203,24.2603,24.1004,24.1084,178588.0
2015-12-11 11:00:00,30.16,30.2,30.08,30.13,185016.0,24.1004,24.1324,24.0365,24.0765,185016.0
2015-12-11 11:30:00,30.14,30.22,30.07,30.13,103642.0,24.0845,24.1484,24.0285,24.0765,103642.0
2015-12-11 12:00:00,30.14,30.14,30.02,30.07,121282.0,24.0845,24.0845,23.9886,24.0285,121282.0
2015-12-11 12:30:00,30.07,30.09,30.02,30.04,129804.0,24.0285,24.0445,23.9886,24.0045,129804.0
2015-12-11 13:00:00,30.04,30.12,30.02,30.02,140528.0,24.0045,24.0685,23.9886,23.9886,140528.0
2015-12-11 13:30:00,30.02,30.06,29.98,30.02,180078.0,23.9886,24.0205,23.9566,23.9886,180078.0
2015-12-11 14:00:00,30.02,30.07,29.93,29.97,214758.0,23.9886,24.0285,23.9166,23.9486,214758.0
2015-12-11 14:30:00,29.97,30.0,29.94,29.95,148972.0,23.9486,23.9726,23.9246,23.9326,148972.0
2015-12-11 15:00:00,29.95,29.97,29.7,29.78,275724.0,23.9326,23.9486,23.7329,23.7968,275724.0
2015-12-11 15:30:00,29.78,29.88,29.77,29.86,652038.0,23.7968,23.8767,23.7888,23.8607,652038.0
2015-12-14 09:30:00,30.01,30.09,29.68,29.69,311628.0,23.9806,24.0445,23.7169,23.7249,311628.0
2015-12-14 10:00:00,29.71,29.96,29.63,29.65,356520.0,23.7408,23.9406,23.6769,23.6929,356520.0
2015-12-14 10:30:00,29.65,29.74,29.61,29.66,263612.0,23.6929,23.7648,23.6609,23.7009,263612.0
2015-12-14 11:00:00,29.66,29.68,29.51,29.63,249848.0,23.7009,23.7169,23.581,23.6769,249848.0
2015-12-14 11:30:00,29.62,29.66,29.53,29.65,191484.0,23.6689,23.7009,23.597,23.6929,191484.0
2015-12-14 12:00:00,29.66,29.74,29.61,29.74,196158.0,23.7009,23.7648,23.6609,23.7648,196158.0
2015-12-14 12:30:00,29.74,29.75,29.57,29.74,123232.0,23.7648,23.7728,23.629,23.7648,123232.0
2015-12-14 13:00:00,29.74,29.75,29.56,29.59,280130.0,23.7648,23.7728,23.621,23.645,280130.0
2015-12-14 13:30:00,29.59,29.62,29.5,29.59,196122.0,23.645,23.6689,23.573,23.645,196122.0
2015-12-14 14:00:00,29.6,29.6,29.5,29.53,255676.0,23.6529,23.6529,23.573,23.597,255676.0
2015-12-14 14:30:00,29.52,29.68,29.5,29.66,256250.0,23.589,23.7169,23.573,23.7009,256250.0
2015-12-14 15:00:00,29.66,29.68,29.57,29.67,285364.0,23.7009,23.7169,23.629,23.7089,285364.0
2015-12-14 15:30:00,29.66,29.78,29.63,29.78,903796.0,23.7009,23.7968,23.6769,23.7968,903796.0
2015-12-15 09:30:00,30.09,30.25,30.09,30.18,269052.0,24.0445,24.1724,24.0445,24.1164,269052.0
2015-12-15 10:00:00,30.18,30.19,30.13,30.18,170024.0,24.1164,24.1244,24.0765,24.1164,170024.0
2015-12-15 10:30:00,30.17,30.2,30.1,30.18,254392.0,24.1084,24.1324,24.0525,24.1164,254392.0
2015-12-15 11:00:00,30.18,30.33,30.16,30.32,286978.0,24.1164,24.2363,24.1004,24.2283,286978.0
2015-12-15 11:30:00,30.33,30.38,30.24,30.37,349410.0,24.2363,24.2762,24.1644,24.2682,349410.0
2015-12-15 12:00:00,30.38,30.5,30.36,30.46,324564.0,24.2762,24.3721,24.2603,24.3402,324564.0
2015-12-15 12:30:00,30.46,30.61,30.45,30.59,257606.0,24.3402,24.46,24.3322,24.444,257606.0
2015-12-15 13:00:00,30.6,30.61,30.51,30.56,144944.0,24.452,24.46,24.3801,24.4201,144944.0
2015-12-15 13:30:00,30.55,30.64,30.55,30.59,176114.0,24.4121,24.484,24.4121,24.444,176114.0
2015-12-15 14:00:00,30.59,30.61,30.54,30.58,196974.0,24.444,24.46,24.4041,24.4361,196974.0
2015-12-15 14:30:00,30.59,30.63,30.55,30.63,185350.0,24.444,24.476,24.4121,24.476,185350.0
2015-12-15 15:00:00,30.63,30.63,30.52,30.53,349638.0,24.476,24.476,24.3881,24.3961,349638.0
2015-12-15 15:30:00,30.52,30.53,30.43,30.46,940084.0,24.3881,24.3961,24.3162,24.3402,940084.0
2015-12-16 09:30:00,30.61,30.83,30.52,30.52,307056.0,24.46,24.6358,24.3881,24.3881,307056.0
2015-12-16 10:00:00,30.53,30.68,30.49,30.64,190958.0,24.3961,24.516,24.3641,24.484,190958.0
2015-12-16 10:30:00,30.63,30.71,30.58,30.65,145662.0,24.476,24.5399,24.4361,24.492,145662.0
2015-12-16 11:00:00,30.64,30.67,30.57,30.58,160228.0,24.484,24.508,24.4281,24.4361,160228.0
2015-12-16 11:30:00,30.58,30.7,30.57,30.66,124064.0,24.4361,24.5319,24.4281,24.5,124064.0
2015-12-16 12:00:00,30.67,30.72,30.63,30.69,104204.0,24.508,24.5479,24.476,24.524,104204.0
2015-12-16 12:30:00,30.68,30.69,30.53,30.54,123882.0,24.516,24.524,24.3961,24.4041,123882.0
2015-12-16 13:00:00,30.55,30.7,30.53,30.67,161416.0,24.4121,24.5319,24.3961,24.508,161416.0
2015-12-16 13:30:00,30.67,30.75,30.59,30.68,155550.0,24.508,24.5719,24.444,24.516,155550.0
2015-12-16 14:00:00,30.68,30.86,30.51,30.59,331804.0,24.516,24.6598,24.3801,24.444,331804.0
2015-12-16 14:30:00,30.58,30.85,30.5,30.84,214412.0,24.4361,24.6518,24.3721,24.6438,214412.0
2015-12-16 15:00:00,30.84,30.86,30.75,30.85,282906.0,24.6438,24.6598,24.5719,24.6518,282906.0
2015-12-16 15:30:00,30.85,30.98,30.84,30.85,803236.0,24.6518,24.7557,24.6438,24.6518,803236.0
2015-12-17 09:30:00,30.86,30.86,30.68,30.74,243198.0,24.6598,24.6598,24.516,24.5639,243198.0
2015-12-17 10:00:00,30.72,30.76,30.59,30.67,198598.0,24.5479,24.5799,24.444,24.508,198598.0
2015-12-17 10:30:00,30.68,30.73,30.53,30.58,152936.0,24.516,24.5559,24.3961,24.4361,152936.0
2015-12-17 11:00:00,30.58,30.61,30.41,30.45,213116.0,24.4361,24.46,24.3002,24.3322,213116.0
2015-12-17 11:30:00,30.44,30.54,30.4,30.45,140064.0,24.3242,24.4041,24.2922,24.3322,140064.0
2015-12-17 12:00:00,30.44,30.5,30.36,30.41,151498.0,24.3242,24.3721,24.2603,24.3002,151498.0
2015-12-17 12:30:00,30.42,30.46,30.29,30.38,142930.0,24.3082,24.3402,24.2043,24.2762,142930.0
2015-12-17 13:00:00,30.38,30.44,30.33,30.38,201520.0,24.2762,24.3242,24.2363,24.2762,201520.0
2015-12-17 13:30:00,30.39,30.47,30.33,30.46,184810.0,24.2842,24.3482,24.2363,24.3402,184810.0
2015-12-17 14:00:00,30.45,30.46,30.29,30.29,259694.0,24.3322,24.3402,24.2043,24.2043,259694.0
2015-12-17 14:30:00,30.29,30.32,30.23,30.28,246966.0,24.2043,24.2283,24.1564,24.1963,246966.0
2015-12-17 15:00:00,30.28,30.35,30.27,30.31,312806.0,24.1963,24.2523,24.1883,24.2203,312806.0
2015-12-17 15:30:00,30.31,30.41,30.19,30.2,649014.0,24.2203,24.3002,24.1244,24.1324,649014.0
2015-12-18 09:30:00,29.99,30.0,29.75,29.86,803684.0,23.9646,23.9726,23.7728,23.8607,803684.0
2015-12-18 10:00:00,29.87,29.88,29.67,29.69,266664.0,23.8687,23.8767,23.7089,23.7249,266664.0
2015-12-18 10:30:00,29.68,29.75,29.6,29.75,139790.0,23.7169,23.7728,23.6529,23.7728,139790.0
2015-12-18 11:00:00,29.75,29.77,29.63,29.64,185130.0,23.7728,23.7888,23.6769,23.6849,185130.0
2015-12-18 11:30:00,29.64,29.67,29.5,29.51,174560.0,23.6849,23.7089,23.573,23.581,174560.0
2015-12-18 12:00:00,29.51,29.55,29.38,29.43,379454.0,23.581,23.613,23.4771,23.5171,379454.0
2015-12-18 12:30:00,29.43,29.43,29.32,29.32,349224.0,23.5171,23.5171,23.4292,23.4292,349224.0
2015-12-18 13:00:00,29.33,29.39,29.27,29.27,247138.0,23.4372,23.4851,23.3892,23.3892,247138.0
2015-12-18 13:30:00,29.28,29.34,29.25,29.3,213042.0,23.3972,23.4452,23.3733,23.4132,213042.0
2015-12-18 14:00:00,29.3,29.41,29.27,29.4,427656.0,23.4132,23.5011,23.3892,23.4931,427656.0
2015-12-18 14:30:00,29.4,29.4,29.25,29.25,183348.0,23.4931,23.4931,23.3733,23.3733,183348.0
2015-12-18 15:00:00,29.25,29.33,29.16,29.24,276652.0,23.3733,23.4372,23.3013,23.3653,276652.0
2015-12-18 15:30:00,29.24,29.31,29.15,29.16,1104136.0,23.3653,23.4212,23.2934,23.3013,1104136.0
2015-12-21 09:30:00,29.2,29.45,29.15,29.32,366930.0,23.3333,23.5331,23.2934,23.4292,366930.0
2015-12-21 10:00:00,29.35,29.43,29.3,29.35,162092.0,23.4532,23.5171,23.4132,23.4532,162092.0
2015-12-21 10:30:00,29.35,29.41,29.3,29.35,194306.0,23.4532,23.5011,23.4132,23.4532,194306.0
2015-12-21 11:00:00,29.34,29.36,29.22,29.26,180060.0,23.4452,23.4612,23.3493,23.3813,180060.0
2015-12-21 11:30:00,29.26,29.26,29.08,29.14,135880.0,23.3813,23.3813,23.2374,23.2854,135880.0
2015-12-21 12:00:00,29.14,29.17,29.11,29.11,141320.0,23.2854,23.3093,23.2614,23.2614,141320.0
2015-12-21 12:30:00,29.11,29.22,29.11,29.2,95590.0,23.2614,23.3493,23.2614,23.3333,95590.0
2015-12-21 13:00:00,29.2,29.24,29.18,29.2,103242.0,23.3333,23.3653,23.3173,23.3333,103242.0
2015-12-21 13:30:00,29.2,29.25,29.2,29.23,92490.0,23.3333,23.3733,23.3333,23.3573,92490.0
2015-12-21 14:00:00,29.23,29.25,29.13,29.16,132528.0,23.3573,23.3733,23.2774,23.3013,132528.0
2015-12-21 14:30:00,29.16,29.18,29.11,29.12,207284.0,23.3013,23.3173,23.2614,23.2694,207284.0
2015-12-21 15:00:00,29.12,29.15,29.05,29.11,253004.0,23.2694,23.2934,23.2134,23.2614,253004.0
2015-12-21 15:30:00,29.11,29.25,29.1,29.25,910834.0,23.2614,23.3733,23.2534,23.3733,910834.0
2015-12-22 09:30:00,29.29,29.44,29.25,29.28,331688.0,23.4052,23.5251,23.3733,23.3972,331688.0
2015-12-22 10:00:00,29.29,29.41,29.25,29.41,435802.0,23.4052,23.5011,23.3733,23.5011,435802.0
2015-12-22 10:30:00,29.4,29.41,29.32,29.35,103258.0,23.4931,23.5011,23.4292,23.4532,103258.0
2015-12-22 11:00:00,29.36,29.43,29.33,29.35,115966.0,23.4612,23.5171,23.4372,23.4532,115966.0
2015-12-22 11:30:00,29.36,29.49,29.36,29.48,116084.0,23.4612,23.565,23.4612,23.5571,116084.0
2015-12-22 12:00:00,29.48,29.52,29.42,29.48,92940.0,23.5571,23.589,23.5091,23.5571,92940.0
2015-12-22 12:30:00,29.49,29.54,29.47,29.54,108844.0,23.565,23.605,23.5491,23.605,108844.0
2015-12-22 13:00:00,29.54,29.57,29.5,29.52,142346.0,23.605,23.629,23.573,23.589,142346.0
2015-12-22 13:30:00,29.53,29.66,29.51,29.65,99942.0,23.597,23.7009,23.581,23.6929,99942.0
2015-12-22 14:00:00,29.65,29.65,29.59,29.61,201992.0,23.6929,23.6929,23.645,23.6609,201992.0
2015-12-22 14:30:00,29.61,29.64,29.59,29.61,180660.0,23.6609,23.6849,23.645,23.6609,180660.0
2015-12-22 15:00:00,29.62,29.75,29.61,29.71,208598.0,23.6689,23.7728,23.6609,23.7408,208598.0
2015-12-22 15:30:00,29.71,29.73,29.59,29.65,596522.0,23.7408,23.7568,23.645,23.6929,596522.0
2015-12-23 09:30:00,29.9,30.05,29.83,30.0,218138.0,23.8927,24.0125,23.8367,23.9726,218138.0
2015-12-23 10:00:00,29.99,30.04,29.93,29.94,127598.0,23.9646,24.0045,23.9166,23.9246,127598.0
2015-12-23 10:30:00,29.96,30.04,29.94,30.04,92108.0,23.9406,24.0045,23.9246,24.0045,92108.0
2015-12-23 11:00:00,30.03,30.06,29.99,30.02,110876.0,23.9966,24.0205,23.9646,23.9886,110876.0
2015-12-23 11:30:00,30.02,30.05,30.0,30.02,85250.0,23.9886,24.0125,23.9726,23.9886,85250.0
2015-12-23 12:00:00,30.02,30.16,30.02,30.14,84258.0,23.9886,24.1004,23.9886,24.0845,84258.0
2015-12-23 12:30:00,30.13,30.15,30.1,30.13,103582.0,24.0765,24.0924,24.0525,24.0765,103582.0
2015-12-23 13:00:00,30.12,30.14,30.08,30.11,86306.0,24.0685,24.0845,24.0365,24.0605,86306.0
2015-12-23 13:30:00,30.11,30.15,30.07,30.14,84896.0,24.0605,24.0924,24.0285,24.0845,84896.0
2015-12-23 14:00:00,30.14,30.18,30.1,30.16,199078.0,24.0845,24.1164,24.0525,24.1004,199078.0
2015-12-23 14:30:00,30.17,30.21,30.13,30.15,108972.0,24.1084,24.1404,24.0765,24.0924,108972.0
2015-12-23 15:00:00,30.15,30.17,30.13,30.13,152438.0,24.0924,24.1084,24.0765,24.0765,152438.0
2015-12-23 15:30:00,30.13,30.17,30.1,30.15,412126.0,24.0765,24.1084,24.0525,24.0924,412126.0
2015-12-24 09:30:00,30.11,30.19,30.0,30.03,152296.0,24.0605,24.1244,23.9726,23.9966,152296.0
2015-12-24 10:00:00,30.04,30.11,30.01,30.1,96624.0,24.0045,24.0605,23.9806,24.0525,96624.0
2015-12-24 10:30:00,30.1,30.13,30.1,30.12,69904.0,24.0525,24.0765,24.0525,24.0685,69904.0
2015-12-24 11:00:00,30.12,30.13,30.06,30.08,76812.0,24.0685,24.0765,24.0205,24.0365,76812.0
2015-12-24 11:30:00,30.09,30.21,30.06,30.21,122076.0,24.0445,24.1404,24.0205,24.1404,122076.0
2015-12-24 12:00:00,30.21,30.25,30.15,30.24,112020.0,24.1404,24.1724,24.0924,24.1644,112020.0
2015-12-24 12:30:00,30.24,30.27,30.08,30.08,242358.0,24.1644,24.1883,24.0365,24.0365,242358.0
2015-12-28 09:30:00,29.99,30.04,29.91,30.0,150674.0,23.9646,24.0045,23.9007,23.9726,150674.0
2015-12-28 10:00:00,30.0,30.0,29.91,29.96,120240.0,23.9726,23.9726,23.9007,23.9406,120240.0
2015-12-28 10:30:00,29.96,29.98,29.91,29.94,86516.0,23.9406,23.9566,23.9007,23.9246,86516.0
2015-12-28 11:00:00,29.93,30.02,29.92,29.99,132772.0,23.9166,23.9886,23.9087,23.9646,132772.0
2015-12-28 11:30:00,29.99,30.05,29.95,30.04,92862.0,23.9646,24.0125,23.9326,24.0045,92862.0
2015-12-28 12:00:00,30.04,30.07,29.99,30.04,78936.0,24.0045,24.0285,23.9646,24.0045,78936.0
2015-12-28 12:30:00,30.04,30.06,30.01,30.01,60036.0,24.0045,24.0205,23.9806,23.9806,60036.0
2015-12-28 13:00:00,30.0,30.11,30.0,30.09,58544.0,23.9726,24.0605,23.9726,24.0445,58544.0
2015-12-28 13:30:00,30.09,30.15,30.05,30.05,129438.0,24.0445,24.0924,24.0125,24.0125,129438.0
2015-12-28 14:00:00,30.04,30.14,30.04,30.13,95154.0,24.0045,24.0845,24.0045,24.0765,95154.0
2015-12-28 14:30:00,30.13,30.15,30.1,30.13,89756.0,24.0765,24.0924,24.0525,24.0765,89756.0
2015-12-28 15:00:00,30.14,30.17,30.1,30.17,148024.0,24.0845,24.1084,24.0525,24.1084,148024.0
2015-12-28 15:30:00,30.17,30.21,30.15,30.19,522366.0,24.1084,24.1404,24.0924,24.1244,522366.0
2015-12-29 09:30:00,30.39,30.54,30.33,30.47,197218.0,24.2842,24.4041,24.2363,24.3482,197218.0
2015-12-29 10:00:00,30.47,30.52,30.42,30.43,105934.0,24.3482,24.3881,24.3082,24.3162,105934.0
2015-12-29 10:30:00,30.44,30.46,30.33,30.34,105664.0,24.3242,24.3402,24.2363,24.2443,105664.0
2015-12-29 11:00:00,30.34,30.37,30.32,30.34,86920.0,24.2443,24.2682,24.2283,24.2443,86920.0
2015-12-29 11:30:00,30.35,30.35,30.25,30.31,61216.0,24.2523,24.2523,24.1724,24.2203,61216.0
2015-12-29 12:00:00,30.31,30.37,30.29,30.36,95836.0,24.2203,24.2682,24.2043,24.2603,95836.0
2015-12-29 12:30:00,30.35,30.4,30.34,30.39,124562.0,24.2523,24.2922,24.2443,24.2842,124562.0
2015-12-29 13:00:00,30.38,30.49,30.38,30.46,91954.0,24.2762,24.3641,24.2762,24.3402,91954.0
2015-12-29 13:30:00,30.46,30.49,30.42,30.48,106964.0,24.3402,24.3641,24.3082,24.3561,106964.0
2015-12-29 14:00:00,30.48,30.51,30.46,30.5,107492.0,24.3561,24.3801,24.3402,24.3721,107492.0
2015-12-29 14:30:00,30.49,30.57,30.46,30.56,151532.0,24.3641,24.4281,24.3402,24.4201,151532.0
2015-12-29 15:00:00,30.56,30.58,30.5,30.52,192928.0,24.4201,24.4361,24.3721,24.3881,192928.0
2015-12-29 15:30:00,30.52,30.54,30.43,30.47,402788.0,24.3881,24.4041,24.3162,24.3482,402788.0
2015-12-30 09:30:00,30.43,30.53,30.33,30.43,125382.0,24.3162,24.3961,24.2363,24.3162,125382.0
2015-12-30 10:00:00,30.44,30.49,30.36,30.36,66080.0,24.3242,24.3641,24.2603,24.2603,66080.0
2015-12-30 10:30:00,30.35,30.43,30.35,30.43,60148.0,24.2523,24.3162,24.2523,24.3162,60148.0
2015-12-30 11:00:00,30.43,30.49,30.43,30.47,72372.0,24.3162,24.3641,24.3162,24.3482,72372.0
2015-12-30 11:30:00,30.47,30.47,30.39,30.4,67120.0,24.3482,24.3482,24.2842,24.2922,67120.0
2015-12-30 12:00:00,30.4,30.43,30.38,30.39,56530.0,24.2922,24.3162,24.2762,24.2842,56530.0
2015-12-30 12:30:00,30.39,30.39,30.36,30.39,66976.0,24.2842,24.2842,24.2603,24.2842,66976.0
2015-12-30 13:00:00,30.39,30.42,30.36,30.38,84746.0,24.2842,24.3082,24.2603,24.2762,84746.0
2015-12-30 13:30:00,30.38,30.43,30.38,30.42,68710.0,24.2762,24.3162,24.2762,24.3082,68710.0
2015-12-30 14:00:00,30.42,30.43,30.38,30.39,73280.0,24.3082,24.3162,24.2762,24.2842,73280.0
2015-12-30 14:30:00,30.39,30.4,30.36,30.37,78242.0,24.2842,24.2922,24.2603,24.2682,78242.0
2015-12-30 15:00:00,30.36,30.37,30.32,30.33,110794.0,24.2603,24.2682,24.2283,24.2363,110794.0
2015-12-30 15:30:00,30.33,30.33,30.21,30.25,359806.0,24.2363,24.2363,24.1404,24.1724,359806.0
2015-12-31 09:30:00,30.08,30.15,30.0,30.06,155216.0,24.0365,24.0924,23.9726,24.0205,155216.0
2015-12-31 10:00:00,30.06,30.11,29.99,30.02,68586.0,24.0205,24.0605,23.9646,23.9886,68586.0
2015-12-31 10:30:00,30.01,30.05,29.93,30.05,65304.0,23.9806,24.0125,23.9166,24.0125,65304.0
2015-12-31 11:00:00,30.06,30.13,30.04,30.09,123354.0,24.0205,24.0765,24.0045,24.0445,123354.0
2015-12-31 11:30:00,30.09,30.21,30.06,30.2,54312.0,24.0445,24.1404,24.0205,24.1324,54312.0
2015-12-31 12:00:00,30.21,30.28,30.17,30.27,42932.0,24.1404,24.1963,24.1084,24.1883,42932.0
2015-12-31 12:30:00,30.27,30.27,30.19,30.2,36116.0,24.1883,24.1883,24.1244,24.1324,36116.0
2015-12-31 13:00:00,30.19,30.2,30.13,30.17,53698.0,24.1244,24.1324,24.0765,24.1084,53698.0
2015-12-31 13:30:00,30.17,30.21,30.16,30.2,52106.0,24.1084,24.1404,24.1004,24.1324,52106.0
2015-12-31 14:00:00,30.2,30.2,30.07,30.09,69032.0,24.1324,24.1324,24.0285,24.0445,69032.0
2015-12-31 14:30:00,30.1,30.12,30.04,30.1,103330.0,24.0525,24.0685,24.0045,24.0525,103330.0
2015-12-31 15:00:00,30.1,30.11,30.05,30.07,92836.0,24.0525,24.0605,24.0125,24.0285,92836.0
2015-12-31 15:30:00,30.06,30.12,29.93,29.95,399074.0,24.0205,24.0685,23.9166,23.9326,399074.0
2016-01-04 09:30:00,29.4,29.58,29.25,29.43,466806.0,23.4931,23.637,23.3733,23.5171,466806.0
2016-01-04 10:00:00,29.43,29.43,29.25,29.33,336172.0,23.5171,23.5171,23.3733,23.4372,336172.0
2016-01-04 10:30:00,29.33,29.35,29.23,29.23,312380.0,23.4372,23.4532,23.3573,23.3573,312380.0
2016-01-04 11:00:00,29.24,29.25,29.1,29.18,238110.0,23.3653,23.3733,23.2534,23.3173,238110.0
2016-01-04 11:30:00,29.19,29.31,29.19,29.27,180494.0,23.3253,23.4212,23.3253,23.3892,180494.0
2016-01-04 12:00:00,29.25,29.34,29.21,29.31,298918.0,23.3733,23.4452,23.3413,23.4212,298918.0
2016-01-04 12:30:00,29.31,29.43,29.27,29.4,115216.0,23.4212,23.5171,23.3892,23.4931,115216.0
2016-01-04 13:00:00,29.4,29.45,29.35,29.39,124876.0,23.4931,23.5331,23.4532,23.4851,124876.0
2016-01-04 13:30:00,29.38,29.41,29.35,29.35,197526.0,23.4771,23.5011,23.4532,23.4532,197526.0
2016-01-04 14:00:00,29.35,29.45,29.3,29.41,264204.0,23.4532,23.5331,23.4132,23.5011,264204.0
2016-01-04 14:30:00,29.41,29.42,29.33,29.39,223560.0,23.5011,23.5091,23.4372,23.4851,223560.0
2016-01-04 15:00:00,29.39,29.39,29.27,29.31,200646.0,23.4851,23.4851,23.3892,23.4212,200646.0
2016-01-04 15:30:00,29.31,29.59,29.31,29.59,736626.0,23.4212,23.645,23.4212,23.645,736626.0
2016-01-05 09:30:00,29.59,29.82,29.52,29.57,375954.0,23.645,23.8287,23.589,23.629,375954.0
2016-01-05 10:00:00,29.57,29.6,29.41,29.43,195782.0,23.629,23.6529,23.5011,23.5171,195782.0
2016-01-05 10:30:00,29.43,29.61,29.41,29.58,162350.0,23.5171,23.6609,23.5011,23.637,162350.0
2016-01-05 11:00:00,29.58,29.59,29.43,29.45,158806.0,23.637,23.645,23.5171,23.5331,158806.0
2016-01-05 11:30:00,29.45,29.53,29.45,29.49,149598.0,23.5331,23.597,23.5331,23.565,149598.0
2016-01-05 12:00:00,29.49,29.5,29.37,29.41,160356.0,23.565,23.573,23.4692,23.5011,160356.0
2016-01-05 12:30:00,29.41,29.49,29.38,29.49,133196.0,23.5011,23.565,23.4771,23.565,133196.0
2016-01-05 13:00:00,29.49,29.56,29.45,29.51,145556.0,23.565,23.621,23.5331,23.581,145556.0
2016-01-05 13:30:00,29.51,29.61,29.5,29.59,129676.0,23.581,23.6609,23.573,23.645,129676.0
2016-01-05 14:00:00,29.59,29.64,29.54,29.61,191862.0,23.645,23.6849,23.605,23.6609,191862.0
2016-01-05 14:30:00,29.61,29.63,29.56,29.59,224548.0,23.6609,23.6769,23.621,23.645,224548.0
2016-01-05 15:00:00,29.59,29.59,29.49,29.54,365960.0,23.645,23.645,23.565,23.605,365960.0
2016-01-05 15:30:00,29.54,29.61,29.52,29.56,790750.0,23.605,23.6609,23.589,23.621,790750.0
2016-01-06 09:30:00,29.17,29.28,29.09,29.24,397248.0,23.3093,23.3972,23.2454,23.3653,397248.0
2016-01-06 10:00:00,29.23,29.28,29.13,29.27,230638.0,23.3573,23.3972,23.2774,23.3892,230638.0
2016-01-06 10:30:00,29.26,29.26,29.15,29.17,198424.0,23.3813,23.3813,23.2934,23.3093,198424.0
2016-01-06 11:00:00,29.18,29.27,29.08,29.25,264242.0,23.3173,23.3892,23.2374,23.3733,264242.0
2016-01-06 11:30:00,29.25,29.31,29.14,29.14,222816.0,23.3733,23.4212,23.2854,23.2854,222816.0
2016-01-06 12:00:00,29.15,29.17,29.07,29.15,143462.0,23.2934,23.3093,23.2294,23.2934,143462.0
2016-01-06 12:30:00,29.15,29.24,29.13,29.2,124888.0,23.2934,23.3653,23.2774,23.3333,124888.0
2016-01-06 13:00:00,29.2,29.2,29.11,29.17,94962.0,23.3333,23.3333,23.2614,23.3093,94962.0
2016-01-06 13:30:00,29.18,29.22,29.14,29.17,97580.0,23.3173,23.3493,23.2854,23.3093,97580.0
2016-01-06 14:00:00,29.16,29.22,29.14,29.17,127134.0,23.3013,23.3493,23.2854,23.3093,127134.0
2016-01-06 14:30:00,29.18,29.18,28.98,29.0,238736.0,23.3173,23.3173,23.1575,23.1735,238736.0
2016-01-06 15:00:00,29.0,29.09,28.98,29.08,195912.0,23.1735,23.2454,23.1575,23.2374,195912.0
2016-01-06 15:30:00,29.08,29.15,29.04,29.11,614054.0,23.2374,23.2934,23.2055,23.2614,614054.0
2016-01-07 09:30:00,28.56,28.92,28.55,28.83,297970.0,22.8219,23.1096,22.8139,23.0377,297970.0
2016-01-07 10:00:00,28.82,28.86,28.74,28.81,181022.0,23.0297,23.0616,22.9657,23.0217,181022.0
2016-01-07 10:30:00,28.8,29.0,28.8,28.93,302196.0,23.0137,23.1735,23.0137,23.1176,302196.0
2016-01-07 11:00:00,28.93,28.97,28.81,28.88,205198.0,23.1176,23.1495,23.0217,23.0776,205198.0
2016-01-07 11:30:00,28.89,28.93,28.84,28.88,195644.0,23.0856,23.1176,23.0456,23.0776,195644.0
2016-01-07 12:00:00,28.88,28.9,28.77,28.78,218326.0,23.0776,23.0936,22.9897,22.9977,218326.0
2016-01-07 12:30:00,28.78,28.81,28.69,28.7,260500.0,22.9977,23.0217,22.9258,22.9338,260500.0
2016-01-07 13:00:00,28.71,28.71,28.54,28.6,137988.0,22.9418,22.9418,22.8059,22.8539,137988.0
2016-01-07 13:30:00,28.6,28.63,28.48,28.6,223404.0,22.8539,22.8778,22.758,22.8539,223404.0
2016-01-07 14:00:00,28.6,28.63,28.55,28.57,196438.0,22.8539,22.8778,22.8139,22.8299,196438.0
2016-01-07 14:30:00,28.56,28.72,28.51,28.57,253736.0,22.8219,22.9498,22.7819,22.8299,253736.0
2016-01-07 15:00:00,28.57,28.61,28.47,28.48,353740.0,22.8299,22.8619,22.75,22.758,353740.0
2016-01-07 15:30:00,28.47,28.7,28.47,28.61,1036016.0,22.75,22.9338,22.75,22.8619,1036016.0
2016-01-08 09:30:00,28.84,28.9,28.6,28.72,311142.0,23.0456,23.0936,22.8539,22.9498,311142.0
2016-01-08 10:00:00,28.73,28.73,28.57,28.68,204678.0,22.9577,22.9577,22.8299,22.9178,204678.0
2016-01-08 10:30:00,28.68,28.73,28.59,28.64,221940.0,22.9178,22.9577,22.8459,22.8858,221940.0
2016-01-08 11:00:00,28.63,28.68,28.46,28.48,169188.0,22.8778,22.9178,22.742,22.758,169188.0
2016-01-08 11:30:00,28.48,28.61,28.41,28.56,229740.0,22.758,22.8619,22.702,22.8219,229740.0
2016-01-08 12:00:00,28.57,28.67,28.54,28.61,263444.0,22.8299,22.9098,22.8059,22.8619,263444.0
2016-01-08 12:30:00,28.62,28.67,28.59,28.64,132192.0,22.8698,22.9098,22.8459,22.8858,132192.0
2016-01-08 13:00:00,28.64,28.66,28.55,28.59,132248.0,22.8858,22.9018,22.8139,22.8459,132248.0
2016-01-08 13:30:00,28.59,28.68,28.57,28.6,234652.0,22.8459,22.9178,22.8299,22.8539,234652.0
2016-01-08 14:00:00,28.6,28.66,28.52,28.53,164552.0,22.8539,22.9018,22.7899,22.7979,164552.0
2016-01-08 14:30:00,28.53,28.64,28.5,28.58,329690.0,22.7979,22.8858,22.774,22.8379,329690.0
2016-01-08 15:00:00,28.57,28.61,28.46,28.47,244732.0,22.8299,22.8619,22.742,22.75,244732.0
2016-01-08 15:30:00,28.47,28.5,28.31,28.35,772196.0,22.75,22.774,22.6221,22.6541,772196.0
2016-01-11 09:30:00,28.51,28.64,28.39,28.41,318064.0,22.7819,22.8858,22.6861,22.702,318064.0
2016-01-11 10:00:00,28.42,28.49,28.34,28.44,175774.0,22.71,22.766,22.6461,22.726,175774.0
2016-01-11 10:30:00,28.45,28.52,28.33,28.37,379640.0,22.734,22.7899,22.6381,22.6701,379640.0
2016-01-11 11:00:00,28.36,28.41,28.25,28.35,167250.0,22.6621,22.702,22.5742,22.6541,167250.0
2016-01-11 11:30:00,28.34,28.46,28.27,28.43,219060.0,22.6461,22.742,22.5902,22.718,219060.0
2016-01-11 12:00:00,28.43,28.44,28.29,28.31,174678.0,22.718,22.726,22.6061,22.6221,174678.0
2016-01-11 12:30:00,28.31,28.36,28.28,28.32,87504.0,22.6221,22.6621,22.5982,22.6301,87504.0
2016-01-11 13:00:00,28.32,28.35,28.18,28.2,160050.0,22.6301,22.6541,22.5182,22.5342,160050.0
2016-01-11 13:30:00,28.2,28.25,28.14,28.18,154298.0,22.5342,22.5742,22.4863,22.5182,154298.0
2016-01-11 14:00:00,28.18,28.4,28.16,28.39,355452.0,22.5182,22.694,22.5023,22.6861,355452.0
2016-01-11 14:30:00,28.39,28.43,28.35,28.38,224870.0,22.6861,22.718,22.6541,22.6781,224870.0
2016-01-11 15:00:00,28.39,28.51,28.28,28.5,272720.0,22.6861,22.7819,22.5982,22.774,272720.0
2016-01-11 15:30:00,28.5,28.65,28.49,28.53,571566.0,22.774,22.8938,22.766,22.7979,571566.0
2016-01-12 09:30:00,28.82,28.91,28.73,28.88,337926.0,23.0297,23.1016,22.9577,23.0776,337926.0
2016-01-12 10:00:00,28.89,28.89,28.72,28.75,444094.0,23.0856,23.0856,22.9498,22.9737,444094.0
2016-01-12 10:30:00,28.75,28.85,28.66,28.73,398938.0,22.9737,23.0536,22.9018,22.9577,398938.0
2016-01-12 11:00:00,28.73,28.73,28.61,28.61,246080.0,22.9577,22.9577,22.8619,22.8619,246080.0
2016-01-12 11:30:00,28.61,28.7,28.52,28.65,150270.0,22.8619,22.9338,22.7899,22.8938,150270.0
2016-01-12 12:00:00,28.65,28.72,28.59,28.61,129916.0,22.8938,22.9498,22.8459,22.8619,129916.0
2016-01-12 12:30:00,28.61,28.64,28.55,28.59,181830.0,22.8619,22.8858,22.8139,22.8459,181830.0
2016-01-12 13:00:00,28.58,28.66,28.52,28.53,145744.0,22.8379,22.9018,22.7899,22.7979,145744.0
2016-01-12 13:30:00,28.53,28.7,28.53,28.61,179010.0,22.7979,22.9338,22.7979,22.8619,179010.0
2016-01-12 14:00:00,28.62,28.63,28.51,28.59,190438.0,22.8698,22.8778,22.7819,22.8459,190438.0
2016-01-12 14:30:00,28.59,28.7,28.59,28.68,114662.0,22.8459,22.9338,22.8459,22.9178,114662.0
2016-01-12 15:00:00,28.68,28.84,28.61,28.79,254528.0,22.9178,23.0456,22.8619,23.0057,254528.0
2016-01-12 15:30:00,28.78,28.97,28.74,28.91,941720.0,22.9977,23.1495,22.9657,23.1016,941720.0
2016-01-13 09:30:00,29.16,29.27,29.05,29.16,504982.0,23.3013,23.3892,23.2134,23.3013,504982.0
2016-01-13 10:00:00,29.18,29.31,29.15,29.25,592812.0,23.3173,23.4212,23.2934,23.3733,592812.0
2016-01-13 10:30:00,29.25,29.42,29.16,29.41,477518.0,23.3733,23.5091,23.3013,23.5011,477518.0
2016-01-13 11:00:00,29.41,29.41,29.22,29.22,359890.0,23.5011,23.5011,23.3493,23.3493,359890.0
2016-01-13 11:30:00,29.22,29.25,29.0,29.05,263266.0,23.3493,23.3733,23.1735,23.2134,263266.0
2016-01-13 12:00:00,29.05,29.13,29.02,29.11,167142.0,23.2134,23.2774,23.1895,23.2614,167142.0
2016-01-13 12:30:00,29.11,29.11,28.9,28.93,233764.0,23.2614,23.2614,23.0936,23.1176,233764.0
2016-01-13 13:00:00,28.92,28.95,28.82,28.86,246720.0,23.1096,23.1335,23.0297,23.0616,246720.0
2016-01-13 13:30:00,28.86,28.88,28.67,28.68,180956.0,23.0616,23.0776,22.9098,22.9178,180956.0
2016-01-13 14:00:00,28.67,28.76,28.58,28.61,242440.0,22.9098,22.9817,22.8379,22.8619,242440.0
2016-01-13 14:30:00,28.61,28.61,28.34,28.45,224608.0,22.8619,22.8619,22.6461,22.734,224608.0
2016-01-13 15:00:00,28.46,28.65,28.43,28.59,341000.0,22.742,22.8938,22.718,22.8459,341000.0
2016-01-13 15:30:00,28.59,28.63,28.42,28.45,627618.0,22.8459,22.8778,22.71,22.734,627618.0
2016-01-14 09:30:00,28.51,28.65,28.3,28.33,447070.0,22.7819,22.8938,22.6141,22.6381,447070.0
2016-01-14 10:00:00,28.35,28.61,28.25,28.61,542994.0,22.6541,22.8619,22.5742,22.8619,542994.0
2016-01-14 10:30:00,28.6,28.82,28.59,28.66,272148.0,22.8539,23.0297,22.8459,22.9018,272148.0
2016-01-14 11:00:00,28.67,28.73,28.56,28.63,176278.0,22.9098,22.9577,22.8219,22.8778,176278.0
2016-01-14 11:30:00,28.64,28.78,28.59,28.77,163012.0,22.8858,22.9977,22.8459,22.9897,163012.0
2016-01-14 12:00:00,28.77,28.82,28.68,28.8,174706.0,22.9897,23.0297,22.9178,23.0137,174706.0
2016-01-14 12:30:00,28.81,28.92,28.77,28.79,166758.0,23.0217,23.1096,22.9897,23.0057,166758.0
2016-01-14 13:00:00,28.78,28.95,28.77,28.91,133274.0,22.9977,23.1335,22.9897,23.1016,133274.0
2016-01-14 13:30:00,28.91,28.92,28.82,28.86,363850.0,23.1016,23.1096,23.0297,23.0616,363850.0
2016-01-14 14:00:00,28.87,28.88,28.75,28.79,320280.0,23.0696,23.0776,22.9737,23.0057,320280.0
2016-01-14 14:30:00,28.79,28.89,28.73,28.88,315156.0,23.0057,23.0856,22.9577,23.0776,315156.0
2016-01-14 15:00:00,28.88,28.88,28.8,28.81,452486.0,23.0776,23.0776,23.0137,23.0217,452486.0
2016-01-14 15:30:00,28.82,28.82,28.63,28.65,807970.0,23.0297,23.0297,22.8778,22.8938,807970.0
2016-01-15 09:30:00,28.01,28.33,27.94,28.25,782418.0,22.3824,22.6381,22.3265,22.5742,782418.0
2016-01-15 10:00:00,28.25,28.45,28.18,28.39,417404.0,22.5742,22.734,22.5182,22.6861,417404.0
2016-01-15 10:30:00,28.38,28.52,28.36,28.38,254848.0,22.6781,22.7899,22.6621,22.6781,254848.0
2016-01-15 11:00:00,28.36,28.46,28.32,28.45,355502.0,22.6621,22.742,22.6301,22.734,355502.0
2016-01-15 11:30:00,28.45,28.49,28.39,28.45,413104.0,22.734,22.766,22.6861,22.734,413104.0
2016-01-15 12:00:00,28.43,28.48,28.28,28.31,417274.0,22.718,22.758,22.5982,22.6221,417274.0
2016-01-15 12:30:00,28.3,28.39,28.21,28.36,282864.0,22.6141,22.6861,22.5422,22.6621,282864.0
2016-01-15 13:00:00,28.36,28.39,28.29,28.3,405088.0,22.6621,22.6861,22.6061,22.6141,405088.0
2016-01-15 13:30:00,28.29,28.36,28.24,28.33,311060.0,22.6061,22.6621,22.5662,22.6381,311060.0
2016-01-15 14:00:00,28.32,28.36,28.24,28.24,206762.0,22.6301,22.6621,22.5662,22.5662,206762.0
2016-01-15 14:30:00,28.25,28.46,28.18,28.46,281780.0,22.5742,22.742,22.5182,22.742,281780.0
2016-01-15 15:00:00,28.45,28.45,28.21,28.36,539518.0,22.734,22.734,22.5422,22.6621,539518.0
2016-01-15 15:30:00,28.36,28.41,28.26,28.31,822336.0,22.6621,22.702,22.5822,22.6221,822336.0
2016-01-19 09:30:00,28.54,28.64,28.3,28.43,356796.0,22.8059,22.8858,22.6141,22.718,356796.0
2016-01-19 10:00:00,28.43,28.5,28.32,28.5,273904.0,22.718,22.774,22.6301,22.774,273904.0
2016-01-19 10:30:00,28.48,28.5,28.27,28.29,211072.0,22.758,22.774,22.5902,22.6061,211072.0
2016-01-19 11:00:00,28.28,28.41,28.24,28.41,317038.0,22.5982,22.702,22.5662,22.702,317038.0
2016-01-19 11:30:00,28.43,28.5,28.34,28.34,318784.0,22.718,22.774,22.6461,22.6461,318784.0
2016-01-19 12:00:00,28.34,28.36,28.2,28.31,215946.0,22.6461,22.6621,22.5342,22.6221,215946.0
2016-01-19 12:30:00,28.3,28.36,28.18,28.24,134824.0,22.6141,22.6621,22.5182,22.5662,134824.0
2016-01-19 13:00:00,28.25,28.3,28.2,28.2,164534.0,22.5742,22.6141,22.5342,22.5342,164534.0
2016-01-19 13:30:00,28.2,28.29,28.2,28.24,130734.0,22.5342,22.6061,22.5342,22.5662,130734.0
2016-01-19 14:00:00,28.24,28.25,28.07,28.15,242036.0,22.5662,22.5742,22.4303,22.4943,242036.0
2016-01-19 14:30:00,28.14,28.17,28.06,28.11,230810.0,22.4863,22.5103,22.4224,22.4623,230810.0
2016-01-19 15:00:00,28.11,28.25,28.09,28.23,294360.0,22.4623,22.5742,22.4463,22.5582,294360.0
2016-01-19 15:30:00,28.23,28.34,28.21,28.24,982272.0,22.5582,22.6461,22.5422,22.5662,982272.0
2016-01-20 09:30:00,27.75,27.96,27.66,27.82,382524.0,22.1746,22.3424,22.1027,22.2306,382524.0
2016-01-20 10:00:00,27.81,27.82,27.64,27.68,287658.0,22.2226,22.2306,22.0867,22.1187,287658.0
2016-01-20 10:30:00,27.68,27.72,27.57,27.58,342720.0,22.1187,22.1507,22.0308,22.0388,342720.0
2016-01-20 11:00:00,27.58,27.72,27.58,27.66,224562.0,22.0388,22.1507,22.0388,22.1027,224562.0
2016-01-20 11:30:00,27.66,27.68,27.51,27.52,325512.0,22.1027,22.1187,21.9829,21.9908,325512.0
2016-01-20 12:00:00,27.52,27.55,27.29,27.32,294004.0,21.9908,22.0148,21.8071,21.831,294004.0
2016-01-20 12:30:00,27.31,27.56,27.3,27.56,211910.0,21.823,22.0228,21.815,22.0228,211910.0
2016-01-20 13:00:00,27.57,27.6,27.45,27.57,183678.0,22.0308,22.0548,21.9349,22.0308,183678.0
2016-01-20 13:30:00,27.57,27.78,27.57,27.7,188638.0,22.0308,22.1986,22.0308,22.1347,188638.0
2016-01-20 14:00:00,27.7,27.8,27.63,27.73,296672.0,22.1347,22.2146,22.0787,22.1587,296672.0
2016-01-20 14:30:00,27.74,27.83,27.65,27.75,506332.0,22.1666,22.2386,22.0947,22.1746,506332.0
2016-01-20 15:00:00,27.76,28.09,27.72,28.08,557840.0,22.1826,22.4463,22.1507,22.4383,557840.0
2016-01-20 15:30:00,28.07,28.09,27.76,27.78,1097074.0,22.4303,22.4463,22.1826,22.1986,1097074.0
2016-01-21 09:30:00,27.87,28.02,27.68,27.77,342398.0,22.2705,22.3904,22.1187,22.1906,342398.0
2016-01-21 10:00:00,27.8,27.98,27.78,27.92,360920.0,22.2146,22.3584,22.1986,22.3105,360920.0
2016-01-21 10:30:00,27.93,28.06,27.83,27.83,341560.0,22.3185,22.4224,22.2386,22.2386,341560.0
2016-01-21 11:00:00,27.84,27.96,27.75,27.79,274610.0,22.2466,22.3424,22.1746,22.2066,274610.0
2016-01-21 11:30:00,27.79,28.11,27.79,28.07,214100.0,22.2066,22.4623,22.2066,22.4303,214100.0
2016-01-21 12:00:00,28.09,28.17,28.07,28.15,175894.0,22.4463,22.5103,22.4303,22.4943,175894.0
2016-01-21 12:30:00,28.16,28.2,28.1,28.16,251948.0,22.5023,22.5342,22.4543,22.5023,251948.0
2016-01-21 13:00:00,28.16,28.23,28.02,28.02,211142.0,22.5023,22.5582,22.3904,22.3904,211142.0
2016-01-21 13:30:00,28.02,28.09,27.95,28.02,245070.0,22.3904,22.4463,22.3345,22.3904,245070.0
2016-01-21 14:00:00,28.03,28.03,27.75,27.83,233016.0,22.3984,22.3984,22.1746,22.2386,233016.0
2016-01-21 14:30:00,27.83,27.99,27.82,27.98,271400.0,22.2386,22.3664,22.2306,22.3584,271400.0
2016-01-21 15:00:00,27.98,27.98,27.84,27.93,393864.0,22.3584,22.3584,22.2466,22.3185,393864.0
2016-01-21 15:30:00,27.93,28.03,27.9,27.91,516948.0,22.3185,22.3984,22.2945,22.3025,516948.0
2016-01-22 09:30:00,28.36,28.54,28.28,28.52,362900.0,22.6621,22.8059,22.5982,22.7899,362900.0
2016-01-22 10:00:00,28.53,28.56,28.41,28.43,253554.0,22.7979,22.8219,22.702,22.718,253554.0
2016-01-22 10:30:00,28.45,28.48,28.35,28.35,194834.0,22.734,22.758,22.6541,22.6541,194834.0
2016-01-22 11:00:00,28.35,28.43,28.32,28.39,191932.0,22.6541,22.718,22.6301,22.6861,191932.0
2016-01-22 11:30:00,28.38,28.39,28.28,28.29,317610.0,22.6781,22.6861,22.5982,22.6061,317610.0
2016-01-22 12:00:00,28.29,28.4,28.29,28.38,149192.0,22.6061,22.694,22.6061,22.6781,149192.0
2016-01-22 12:30:00,28.38,28.5,28.36,28.49,152062.0,22.6781,22.774,22.6621,22.766,152062.0
2016-01-22 13:00:00,28.49,28.51,28.43,28.49,141628.0,22.766,22.7819,22.718,22.766,141628.0
2016-01-22 13:30:00,28.5,28.59,28.49,28.59,136436.0,22.774,22.8459,22.766,22.8459,136436.0
2016-01-22 14:00:00,28.59,28.66,28.56,28.57,364872.0,22.8459,22.9018,22.8219,22.8299,364872.0
2016-01-22 14:30:00,28.57,28.6,28.5,28.6,186628.0,22.8299,22.8539,22.774,22.8539,186628.0
2016-01-22 15:00:00,28.61,28.61,28.5,28.59,291294.0,22.8619,22.8619,22.774,22.8459,291294.0
2016-01-22 15:30:00,28.59,28.66,28.56,28.64,575354.0,22.8459,22.9018,22.8219,22.8858,575354.0
2016-01-25 09:30:00,28.62,28.82,28.54,28.67,416498.0,22.8698,23.0297,22.8059,22.9098,416498.0
2016-01-25 10:00:00,28.68,28.7,28.48,28.63,228510.0,22.9178,22.9338,22.758,22.8778,228510.0
2016-01-25 10:30:00,28.64,28.66,28.43,28.46,251676.0,22.8858,22.9018,22.718,22.742,251676.0
2016-01-25 11:00:00,28.46,28.53,28.39,28.5,260688.0,22.742,22.7979,22.6861,22.774,260688.0
2016-01-25 11:30:00,28.5,28.53,28.43,28.44,201420.0,22.774,22.7979,22.718,22.726,201420.0
2016-01-25 12:00:00,28.44,28.5,28.41,28.48,167380.0,22.726,22.774,22.702,22.758,167380.0
2016-01-25 12:30:00,28.48,28.57,28.46,28.57,196596.0,22.758,22.8299,22.742,22.8299,196596.0
2016-01-25 13:00:00,28.57,28.66,28.57,28.61,185584.0,22.8299,22.9018,22.8299,22.8619,185584.0
2016-01-25 13:30:00,28.61,28.63,28.5,28.51,167394.0,22.8619,22.8778,22.774,22.7819,167394.0
2016-01-25 14:00:00,28.5,28.56,28.48,28.52,192732.0,22.774,22.8219,22.758,22.7899,192732.0
2016-01-25 14:30:00,28.52,28.54,28.41,28.43,340894.0,22.7899,22.8059,22.702,22.718,340894.0
2016-01-25 15:00:00,28.42,28.44,28.3,28.32,492716.0,22.71,22.726,22.6141,22.6301,492716.0
2016-01-25 15:30:00,28.32,28.34,28.22,28.28,1433126.0,22.6301,22.6461,22.5502,22.5982,1433126.0
2016-01-26 09:30:00,28.52,28.68,28.47,28.58,167602.0,22.7899,22.9178,22.75,22.8379,167602.0
2016-01-26 10:00:00,28.6,28.83,28.6,28.77,174990.0,22.8539,23.0377,22.8539,22.9897,174990.0
2016-01-26 10:30:00,28.77,28.88,28.72,28.73,327770.0,22.9897,23.0776,22.9498,22.9577,327770.0
2016-01-26 11:00:00,28.72,28.78,28.7,28.74,214998.0,22.9498,22.9977,22.9338,22.9657,214998.0
2016-01-26 11:30:00,28.74,28.75,28.66,28.73,113652.0,22.9657,22.9737,22.9018,22.9577,113652.0
2016-01-26 12:00:00,28.73,28.89,28.71,28.89,157216.0,22.9577,23.0856,22.9418,23.0856,157216.0
2016-01-26 12:30:00,28.89,28.91,28.79,28.79,113232.0,23.0856,23.1016,23.0057,23.0057,113232.0
2016-01-26 13:00:00,28.8,28.86,28.77,28.82,109620.0,23.0137,23.0616,22.9897,23.0297,109620.0
2016-01-26 13:30:00,28.82,28.83,28.76,28.78,143124.0,23.0297,23.0377,22.9817,22.9977,143124.0
2016-01-26 14:00:00,28.78,28.78,28.69,28.69,149920.0,22.9977,22.9977,22.9258,22.9258,149920.0
2016-01-26 14:30:00,28.69,28.75,28.68,28.72,140662.0,22.9258,22.9737,22.9178,22.9498,140662.0
2016-01-26 15:00:00,28.71,28.73,28.65,28.66,207414.0,22.9418,22.9577,22.8938,22.9018,207414.0
2016-01-26 15:30:00,28.66,28.79,28.65,28.76,419198.0,22.9018,23.0057,22.8938,22.9817,419198.0
2016-01-27 09:30:00,28.71,28.91,28.67,28.81,172380.0,22.9418,23.1016,22.9098,23.0217,172380.0
2016-01-27 10:00:00,28.84,28.85,28.6,28.6,140828.0,23.0456,23.0536,22.8539,22.8539,140828.0
2016-01-27 10:30:00,28.61,28.74,28.61,28.66,108172.0,22.8619,22.9657,22.8619,22.9018,108172.0
2016-01-27 11:00:00,28.67,28.79,28.65,28.79,191794.0,22.9098,23.0057,22.8938,23.0057,191794.0
2016-01-27 11:30:00,28.79,29.0,28.79,29.0,196288.0,23.0057,23.1735,23.0057,23.1735,196288.0
2016-01-27 12:00:00,28.99,29.1,28.99,29.03,164036.0,23.1655,23.2534,23.1655,23.1975,164036.0
2016-01-27 12:30:00,29.03,29.09,28.98,29.04,277872.0,23.1975,23.2454,23.1575,23.2055,277872.0
2016-01-27 13:00:00,29.03,29.14,29.01,29.02,208682.0,23.1975,23.2854,23.1815,23.1895,208682.0
2016-01-27 13:30:00,29.02,29.06,28.97,29.05,181728.0,23.1895,23.2214,23.1495,23.2134,181728.0
2016-01-27 14:00:00,29.04,29.09,28.71,28.84,541526.0,23.2055,23.2454,22.9418,23.0456,541526.0
2016-01-27 14:30:00,28.83,28.84,28.64,28.66,298346.0,23.0377,23.0456,22.8858,22.9018,298346.0
2016-01-27 15:00:00,28.66,28.67,28.46,28.55,347708.0,22.9018,22.9098,22.742,22.8139,347708.0
2016-01-27 15:30:00,28.55,28.75,28.55,28.73,1190878.0,22.8139,22.9737,22.8139,22.9577,1190878.0
2016-01-28 09:30:00,28.95,29.03,28.8,28.99,261858.0,23.1335,23.1975,23.0137,23.1655,261858.0
2016-01-28 10:00:00,29.0,29.0,28.8,28.8,269828.0,23.1735,23.1735,23.0137,23.0137,269828.0
2016-01-28 10:30:00,28.8,28.87,28.71,28.84,274772.0,23.0137,23.0696,22.9418,23.0456,274772.0
2016-01-28 11:00:00,28.84,28.95,28.84,28.88,149424.0,23.0456,23.1335,23.0456,23.0776,149424.0
2016-01-28 11:30:00,28.88,28.89,28.72,28.74,193724.0,23.0776,23.0856,22.9498,22.9657,193724.0
2016-01-28 12:00:00,28.74,29.0,28.74,29.0,137336.0,22.9657,23.1735,22.9657,23.1735,137336.0
2016-01-28 12:30:00,29.0,29.1,29.0,29.03,119216.0,23.1735,23.2534,23.1735,23.1975,119216.0
2016-01-28 13:00:00,29.03,29.09,28.92,29.03,151950.0,23.1975,23.2454,23.1096,23.1975,151950.0
2016-01-28 13:30:00,29.02,29.09,28.98,28.98,170448.0,23.1895,23.2454,23.1575,23.1575,170448.0
2016-01-28 14:00:00,28.98,29.18,28.98,29.18,250894.0,23.1575,23.3173,23.1575,23.3173,250894.0
2016-01-28 14:30:00,29.18,29.22,29.11,29.17,278914.0,23.3173,23.3493,23.2614,23.3093,278914.0
2016-01-28 15:00:00,29.16,29.25,29.14,29.15,322812.0,23.3013,23.3733,23.2854,23.2934,322812.0
2016-01-28 15:30:00,29.15,29.22,29.13,29.15,758802.0,23.2934,23.3493,23.2774,23.2934,758802.0
2016-01-29 09:30:00,28.99,29.05,28.28,28.5,1810402.0,23.1655,23.2134,22.5982,22.774,1810402.0
2016-01-29 10:00:00,28.52,28.54,28.37,28.37,626566.0,22.7899,22.8059,22.6701,22.6701,626566.0
2016-01-29 10:30:00,28.37,28.55,28.32,28.52,302710.0,22.6701,22.8139,22.6301,22.7899,302710.0
2016-01-29 11:00:00,28.51,28.68,28.51,28.6,471270.0,22.7819,22.9178,22.7819,22.8539,471270.0
2016-01-29 11:30:00,28.6,28.64,28.5,28.63,328824.0,22.8539,22.8858,22.774,22.8778,328824.0
2016-01-29 12:00:00,28.63,28.71,28.54,28.71,210652.0,22.8778,22.9418,22.8059,22.9418,210652.0
2016-01-29 12:30:00,28.71,28.86,28.71,28.81,227098.0,22.9418,23.0616,22.9418,23.0217,227098.0
2016-01-29 13:00:00,28.81,28.82,28.7,28.72,323714.0,23.0217,23.0297,22.9338,22.9498,323714.0
2016-01-29 13:30:00,28.73,28.79,28.7,28.72,218812.0,22.9577,23.0057,22.9338,22.9498,218812.0
2016-01-29 14:00:00,28.72,28.91,28.7,28.9,347618.0,22.9498,23.1016,22.9338,23.0936,347618.0
2016-01-29 14:30:00,28.9,28.99,28.84,28.88,441768.0,23.0936,23.1655,23.0456,23.0776,441768.0
2016-01-29 15:00:00,28.88,28.9,28.82,28.86,508702.0,23.0776,23.0936,23.0297,23.0616,508702.0
2016-01-29 15:30:00,28.87,29.0,28.84,28.96,1645618.0,23.0696,23.1735,23.0456,23.1415,1645618.0
2016-02-01 09:30:00,28.68,28.78,28.47,28.58,670404.0,22.9178,22.9977,22.75,22.8379,670404.0
2016-02-01 10:00:00,28.59,28.59,28.33,28.35,1275300.0,22.8459,22.8459,22.6381,22.6541,1275300.0
2016-02-01 10:30:00,28.34,28.46,28.33,28.38,905724.0,22.6461,22.742,22.6381,22.6781,905724.0
2016-02-01 11:00:00,28.38,28.39,28.29,28.29,752464.0,22.6781,22.6861,22.6061,22.6061,752464.0
2016-02-01 11:30:00,28.29,28.35,28.25,28.3,741966.0,22.6061,22.6541,22.5742,22.6141,741966.0
2016-02-01 12:00:00,28.3,28.41,28.3,28.32,730110.0,22.6141,22.702,22.6141,22.6301,730110.0
2016-02-01 12:30:00,28.33,28.37,28.25,28.27,326334.0,22.6381,22.6701,22.5742,22.5902,326334.0
2016-02-01 13:00:00,28.27,28.36,28.18,28.35,443132.0,22.5902,22.6621,22.5182,22.6541,443132.0
2016-02-01 13:30:00,28.35,28.38,28.25,28.29,281196.0,22.6541,22.6781,22.5742,22.6061,281196.0
2016-02-01 14:00:00,28.29,28.3,28.18,28.28,454886.0,22.6061,22.6141,22.5182,22.5982,454886.0
2016-02-01 14:30:00,28.27,28.29,28.19,28.24,705766.0,22.5902,22.6061,22.5262,22.5662,705766.0
2016-02-01 15:00:00,28.23,28.33,28.16,28.32,906478.0,22.5582,22.6381,22.5023,22.6301,906478.0
2016-02-01 15:30:00,28.32,28.35,28.23,28.24,1594116.0,22.6301,22.6541,22.5582,22.5662,1594116.0
2016-02-02 09:30:00,28.36,29.19,27.87,29.17,1619772.0,22.6621,23.3253,22.2705,23.3093,1619772.0
2016-02-02 10:00:00,29.17,29.31,28.8,28.82,1345156.0,23.3093,23.4212,23.0137,23.0297,1345156.0
2016-02-02 10:30:00,28.82,28.99,28.61,28.92,792138.0,23.0297,23.1655,22.8619,23.1096,792138.0
2016-02-02 11:00:00,28.92,28.98,28.7,28.79,435160.0,23.1096,23.1575,22.9338,23.0057,435160.0
2016-02-02 11:30:00,28.79,28.97,28.79,28.82,370524.0,23.0057,23.1495,23.0057,23.0297,370524.0
2016-02-02 12:00:00,28.84,28.93,28.75,28.9,432094.0,23.0456,23.1176,22.9737,23.0936,432094.0
2016-02-02 12:30:00,28.9,28.93,28.74,28.77,313586.0,23.0936,23.1176,22.9657,22.9897,313586.0
2016-02-02 13:00:00,28.77,28.85,28.64,28.84,300288.0,22.9897,23.0536,22.8858,23.0456,300288.0
2016-02-02 13:30:00,28.84,28.84,28.72,28.75,251034.0,23.0456,23.0456,22.9498,22.9737,251034.0
2016-02-02 14:00:00,28.75,28.79,28.7,28.72,266422.0,22.9737,23.0057,22.9338,22.9498,266422.0
2016-02-02 14:30:00,28.71,28.82,28.71,28.72,298708.0,22.9418,23.0297,22.9418,22.9498,298708.0
2016-02-02 15:00:00,28.71,28.72,28.45,28.48,638162.0,22.9418,22.9498,22.734,22.758,638162.0
2016-02-02 15:30:00,28.48,28.69,28.48,28.63,1415882.0,22.758,22.9258,22.758,22.8778,1415882.0
2016-02-03 09:30:00,29.2,29.42,28.31,28.36,472368.0,23.3333,23.5091,22.6221,22.6621,472368.0
2016-02-03 10:00:00,28.35,28.35,28.07,28.11,429750.0,22.6541,22.6541,22.4303,22.4623,429750.0
2016-02-03 10:30:00,28.1,28.28,28.04,28.22,287920.0,22.4543,22.5982,22.4064,22.5502,287920.0
2016-02-03 11:00:00,28.23,28.29,28.11,28.28,189146.0,22.5582,22.6061,22.4623,22.5982,189146.0
2016-02-03 11:30:00,28.27,28.39,28.15,28.35,310246.0,22.5902,22.6861,22.4943,22.6541,310246.0
2016-02-03 12:00:00,28.36,28.43,28.27,28.37,174884.0,22.6621,22.718,22.5902,22.6701,174884.0
2016-02-03 12:30:00,28.36,28.36,28.25,28.31,172678.0,22.6621,22.6621,22.5742,22.6221,172678.0
2016-02-03 13:00:00,28.31,28.35,28.27,28.31,186864.0,22.6221,22.6541,22.5902,22.6221,186864.0
2016-02-03 13:30:00,28.31,28.32,28.22,28.24,248772.0,22.6221,22.6301,22.5502,22.5662,248772.0
2016-02-03 14:00:00,28.25,28.7,28.25,28.66,330550.0,22.5742,22.9338,22.5742,22.9018,330550.0
2016-02-03 14:30:00,28.65,28.75,28.61,28.68,269116.0,22.8938,22.9737,22.8619,22.9178,269116.0
2016-02-03 15:00:00,28.7,28.74,28.6,28.6,322168.0,22.9338,22.9657,22.8539,22.8539,322168.0
2016-02-03 15:30:00,28.59,28.66,28.54,28.66,653138.0,22.8459,22.9018,22.8059,22.9018,653138.0
2016-02-04 09:30:00,28.57,28.77,28.53,28.59,333882.0,22.8299,22.9897,22.7979,22.8459,333882.0
2016-02-04 10:00:00,28.6,28.95,28.48,28.85,311810.0,22.8539,23.1335,22.758,23.0536,311810.0
2016-02-04 10:30:00,28.85,29.05,28.83,29.04,264986.0,23.0536,23.2134,23.0377,23.2055,264986.0
2016-02-04 11:00:00,29.04,29.05,28.8,28.83,214874.0,23.2055,23.2134,23.0137,23.0377,214874.0
2016-02-04 11:30:00,28.82,28.82,28.64,28.76,221770.0,23.0297,23.0297,22.8858,22.9817,221770.0
2016-02-04 12:00:00,28.77,28.96,28.75,28.89,220046.0,22.9897,23.1415,22.9737,23.0856,220046.0
2016-02-04 12:30:00,28.89,29.02,28.82,28.99,232186.0,23.0856,23.1895,23.0297,23.1655,232186.0
2016-02-04 13:00:00,28.99,29.06,28.95,28.95,205416.0,23.1655,23.2214,23.1335,23.1335,205416.0
2016-02-04 13:30:00,28.96,29.0,28.82,28.87,168122.0,23.1415,23.1735,23.0297,23.0696,168122.0
2016-02-04 14:00:00,28.88,28.89,28.79,28.83,207858.0,23.0776,23.0856,23.0057,23.0377,207858.0
2016-02-04 14:30:00,28.83,28.88,28.77,28.86,276534.0,23.0377,23.0776,22.9897,23.0616,276534.0
2016-02-04 15:00:00,28.86,28.93,28.82,28.88,260870.0,23.0616,23.1176,23.0297,23.0776,260870.0
2016-02-04 15:30:00,28.88,29.03,28.86,29.01,604342.0,23.0776,23.1975,23.0616,23.1815,604342.0
2016-02-05 09:30:00,28.99,29.18,28.83,29.04,323260.0,23.1655,23.3173,23.0377,23.2055,323260.0
2016-02-05 10:00:00,29.05,29.2,28.98,28.99,256976.0,23.2134,23.3333,23.1575,23.1655,256976.0
2016-02-05 10:30:00,29.0,29.15,28.95,28.96,202536.0,23.1735,23.2934,23.1335,23.1415,202536.0
2016-02-05 11:00:00,28.97,29.0,28.9,28.97,252748.0,23.1495,23.1735,23.0936,23.1495,252748.0
2016-02-05 11:30:00,28.97,29.05,28.92,29.04,276810.0,23.1495,23.2134,23.1096,23.2055,276810.0
2016-02-05 12:00:00,29.04,29.15,28.98,29.15,177926.0,23.2055,23.2934,23.1575,23.2934,177926.0
2016-02-05 12:30:00,29.15,29.21,29.11,29.13,198078.0,23.2934,23.3413,23.2614,23.2774,198078.0
2016-02-05 13:00:00,29.13,29.25,29.13,29.25,170516.0,23.2774,23.3733,23.2774,23.3733,170516.0
2016-02-05 13:30:00,29.24,29.24,29.07,29.18,187000.0,23.3653,23.3653,23.2294,23.3173,187000.0
2016-02-05 14:00:00,29.18,29.2,29.07,29.08,313204.0,23.3173,23.3333,23.2294,23.2374,313204.0
2016-02-05 14:30:00,29.08,29.11,29.02,29.07,234612.0,23.2374,23.2614,23.1895,23.2294,234612.0
2016-02-05 15:00:00,29.06,29.1,29.0,29.06,341176.0,23.2214,23.2534,23.1735,23.2214,341176.0
2016-02-05 15:30:00,29.06,29.1,29.0,29.1,645928.0,23.2214,23.2534,23.1735,23.2534,645928.0
2016-02-08 09:30:00,28.7,28.84,28.61,28.68,391174.0,22.9338,23.0456,22.8619,22.9178,391174.0
2016-02-08 10:00:00,28.68,28.79,28.61,28.63,301586.0,22.9178,23.0057,22.8619,22.8778,301586.0
2016-02-08 10:30:00,28.63,28.71,28.52,28.56,248518.0,22.8778,22.9418,22.7899,22.8219,248518.0
2016-02-08 11:00:00,28.57,28.74,28.55,28.74,389050.0,22.8299,22.9657,22.8139,22.9657,389050.0
2016-02-08 11:30:00,28.74,28.88,28.73,28.87,347076.0,22.9657,23.0776,22.9577,23.0696,347076.0
2016-02-08 12:00:00,28.88,28.96,28.86,28.93,186904.0,23.0776,23.1415,23.0616,23.1176,186904.0
2016-02-08 12:30:00,28.94,28.98,28.82,28.84,170620.0,23.1256,23.1575,23.0297,23.0456,170620.0
2016-02-08 13:00:00,28.84,28.85,28.7,28.76,230880.0,23.0456,23.0536,22.9338,22.9817,230880.0
2016-02-08 13:30:00,28.76,28.8,28.6,28.6,236414.0,22.9817,23.0137,22.8539,22.8539,236414.0
2016-02-08 14:00:00,28.6,28.67,28.58,28.66,279172.0,22.8539,22.9098,22.8379,22.9018,279172.0
2016-02-08 14:30:00,28.66,28.74,28.61,28.68,243298.0,22.9018,22.9657,22.8619,22.9178,243298.0
2016-02-08 15:00:00,28.68,28.9,28.66,28.86,323588.0,22.9178,23.0936,22.9018,23.0616,323588.0
2016-02-08 15:30:00,28.86,29.1,28.86,29.0,860470.0,23.0616,23.2534,23.0616,23.1735,860470.0
2016-02-09 09:30:00,28.75,28.88,28.59,28.72,665144.0,22.9737,23.0776,22.8459,22.9498,665144.0
2016-02-09 10:00:00,28.72,28.88,28.66,28.7,336028.0,22.9498,23.0776,22.9018,22.9338,336028.0
2016-02-09 10:30:00,28.7,28.7,28.53,28.61,373454.0,22.9338,22.9338,22.7979,22.8619,373454.0
2016-02-09 11:00:00,28.61,28.83,28.59,28.79,226868.0,22.8619,23.0377,22.8459,23.0057,226868.0
2016-02-09 11:30:00,28.78,28.8,28.64,28.66,247140.0,22.9977,23.0137,22.8858,22.9018,247140.0
2016-02-09 12:00:00,28.67,28.75,28.64,28.73,247454.0,22.9098,22.9737,22.8858,22.9577,247454.0
2016-02-09 12:30:00,28.71,28.81,28.7,28.77,154632.0,22.9418,23.0217,22.9338,22.9897,154632.0
2016-02-09 13:00:00,28.78,28.85,28.75,28.84,307110.0,22.9977,23.0536,22.9737,23.0456,307110.0
2016-02-09 13:30:00,28.85,28.93,28.81,28.91,198332.0,23.0536,23.1176,23.0217,23.1016,198332.0
2016-02-09 14:00:00,28.91,29.05,28.91,28.93,246974.0,23.1016,23.2134,23.1016,23.1176,246974.0
2016-02-09 14:30:00,28.93,29.06,28.93,29.03,207600.0,23.1176,23.2214,23.1176,23.1975,207600.0
2016-02-09 15:00:00,29.04,29.18,28.99,29.03,341848.0,23.2055,23.3173,23.1655,23.1975,341848.0
2016-02-09 15:30:00,29.02,29.08,28.93,28.97,831968.0,23.1895,23.2374,23.1176,23.1495,831968.0
2016-02-10 09:30:00,29.15,29.39,29.15,29.28,314052.0,23.2934,23.4851,23.2934,23.3972,314052.0
2016-02-10 10:00:00,29.27,29.32,29.16,29.26,217858.0,23.3892,23.4292,23.3013,23.3813,217858.0
2016-02-10 10:30:00,29.27,29.43,29.21,29.25,253022.0,23.3892,23.5171,23.3413,23.3733,253022.0
2016-02-10 11:00:00,29.25,29.25,29.02,29.03,322524.0,23.3733,23.3733,23.1895,23.1975,322524.0
2016-02-10 11:30:00,29.02,29.09,28.91,29.02,240210.0,23.1895,23.2454,23.1016,23.1895,240210.0
2016-02-10 12:00:00,29.02,29.08,28.93,28.99,280536.0,23.1895,23.2374,23.1176,23.1655,280536.0
2016-02-10 12:30:00,29.0,29.14,28.97,29.13,164346.0,23.1735,23.2854,23.1495,23.2774,164346.0
2016-02-10 13:00:00,29.13,29.13,29.02,29.04,172876.0,23.2774,23.2774,23.1895,23.2055,172876.0
2016-02-10 13:30:00,29.04,29.07,28.98,29.0,179282.0,23.2055,23.2294,23.1575,23.1735,179282.0
2016-02-10 14:00:00,29.02,29.06,28.97,29.0,177878.0,23.1895,23.2214,23.1495,23.1735,177878.0
2016-02-10 14:30:00,29.0,29.04,28.9,28.95,181832.0,23.1735,23.2055,23.0936,23.1335,181832.0
2016-02-10 15:00:00,28.95,29.0,28.85,28.86,312884.0,23.1335,23.1735,23.0536,23.0616,312884.0
2016-02-10 15:30:00,28.86,28.9,28.72,28.74,854674.0,23.0616,23.0936,22.9498,22.9657,854674.0
2016-02-11 09:30:00,27.81,28.3,27.81,28.17,591166.0,22.3865,22.7809,22.3865,22.6762,591166.0
2016-02-11 10:00:00,28.15,28.21,27.91,27.92,313920.0,22.6601,22.7084,22.467,22.475,313920.0
2016-02-11 10:30:00,27.93,28.0,27.89,27.95,276264.0,22.4831,22.5394,22.4509,22.4992,276264.0
2016-02-11 11:00:00,27.95,28.08,27.95,27.98,447622.0,22.4992,22.6038,22.4992,22.5233,447622.0
2016-02-11 11:30:00,27.98,27.99,27.85,27.89,355092.0,22.5233,22.5314,22.4187,22.4509,355092.0
2016-02-11 12:00:00,27.89,27.93,27.75,27.77,222424.0,22.4509,22.4831,22.3382,22.3543,222424.0
2016-02-11 12:30:00,27.78,27.85,27.74,27.83,209304.0,22.3623,22.4187,22.3301,22.4026,209304.0
2016-02-11 13:00:00,27.83,27.86,27.78,27.81,239956.0,22.4026,22.4267,22.3623,22.3865,239956.0
2016-02-11 13:30:00,27.81,27.86,27.75,27.77,282140.0,22.3865,22.4267,22.3382,22.3543,282140.0
2016-02-11 14:00:00,27.77,27.81,27.68,27.69,242060.0,22.3543,22.3865,22.2818,22.2899,242060.0
2016-02-11 14:30:00,27.69,27.95,27.61,27.81,428442.0,22.2899,22.4992,22.2255,22.3865,428442.0
2016-02-11 15:00:00,27.81,27.86,27.74,27.85,501544.0,22.3865,22.4267,22.3301,22.4187,501544.0
2016-02-11 15:30:00,27.85,27.96,27.79,27.8,927052.0,22.4187,22.5072,22.3704,22.3784,927052.0
2016-02-12 09:30:00,28.26,28.35,28.13,28.19,371746.0,22.7487,22.8211,22.644,22.6923,371746.0
2016-02-12 10:00:00,28.19,28.4,28.14,28.38,246982.0,22.6923,22.8614,22.6521,22.8453,246982.0
2016-02-12 10:30:00,28.39,28.49,28.36,28.38,276812.0,22.8533,22.9338,22.8292,22.8453,276812.0
2016-02-12 11:00:00,28.38,28.6,28.38,28.58,255380.0,22.8453,23.0224,22.8453,23.0063,255380.0
2016-02-12 11:30:00,28.59,28.65,28.5,28.56,250194.0,23.0143,23.0626,22.9419,22.9902,250194.0
2016-02-12 12:00:00,28.55,28.61,28.52,28.58,260638.0,22.9821,23.0304,22.958,23.0063,260638.0
2016-02-12 12:30:00,28.58,28.67,28.58,28.63,167208.0,23.0063,23.0787,23.0063,23.0465,167208.0
2016-02-12 13:00:00,28.63,28.68,28.54,28.57,217988.0,23.0465,23.0868,22.9741,22.9982,217988.0
2016-02-12 13:30:00,28.57,28.59,28.48,28.53,207208.0,22.9982,23.0143,22.9258,22.966,207208.0
2016-02-12 14:00:00,28.53,28.57,28.5,28.55,358314.0,22.966,22.9982,22.9419,22.9821,358314.0
2016-02-12 14:30:00,28.55,28.62,28.55,28.6,222146.0,22.9821,23.0385,22.9821,23.0224,222146.0
2016-02-12 15:00:00,28.6,28.69,28.58,28.66,270746.0,23.0224,23.0948,23.0063,23.0707,270746.0
2016-02-12 15:30:00,28.66,28.68,28.59,28.66,938802.0,23.0707,23.0868,23.0143,23.0707,938802.0
2016-02-16 09:30:00,29.05,29.11,28.68,28.83,365706.0,23.3846,23.4329,23.0868,23.2075,365706.0
2016-02-16 10:00:00,28.84,28.9,28.7,28.8,254798.0,23.2156,23.2639,23.1029,23.1834,254798.0
2016-02-16 10:30:00,28.79,28.88,28.75,28.85,182796.0,23.1753,23.2478,23.1431,23.2236,182796.0
2016-02-16 11:00:00,28.85,28.88,28.75,28.87,173526.0,23.2236,23.2478,23.1431,23.2397,173526.0
2016-02-16 11:30:00,28.86,29.02,28.86,29.02,163238.0,23.2317,23.3605,23.2317,23.3605,163238.0
2016-02-16 12:00:00,29.02,29.12,29.0,29.11,136684.0,23.3605,23.441,23.3444,23.4329,136684.0
2016-02-16 12:30:00,29.11,29.12,29.0,29.07,163568.0,23.4329,23.441,23.3444,23.4007,163568.0
2016-02-16 13:00:00,29.07,29.18,29.06,29.17,164336.0,23.4007,23.4893,23.3927,23.4812,164336.0
2016-02-16 13:30:00,29.17,29.18,29.06,29.06,123392.0,23.4812,23.4893,23.3927,23.3927,123392.0
2016-02-16 14:00:00,29.06,29.14,29.06,29.11,269242.0,23.3927,23.4571,23.3927,23.4329,269242.0
2016-02-16 14:30:00,29.12,29.15,29.07,29.11,211834.0,23.441,23.4651,23.4007,23.4329,211834.0
2016-02-16 15:00:00,29.1,29.15,29.06,29.13,296618.0,23.4249,23.4651,23.3927,23.449,296618.0
2016-02-16 15:30:00,29.13,29.13,29.05,29.07,1103036.0,23.449,23.449,23.3846,23.4007,1103036.0
2016-02-17 09:30:00,29.37,29.53,29.35,29.42,317750.0,23.6422,23.771,23.6261,23.6825,317750.0
2016-02-17 10:00:00,29.43,29.5,29.42,29.49,177916.0,23.6905,23.7469,23.6825,23.7388,177916.0
2016-02-17 10:30:00,29.49,29.6,29.46,29.6,230450.0,23.7388,23.8274,23.7147,23.8274,230450.0
2016-02-17 11:00:00,29.59,29.62,29.58,29.6,281526.0,23.8193,23.8435,23.8113,23.8274,281526.0
2016-02-17 11:30:00,29.6,29.65,29.59,29.64,203826.0,23.8274,23.8676,23.8193,23.8596,203826.0
2016-02-17 12:00:00,29.64,29.67,29.63,29.65,159330.0,23.8596,23.8837,23.8515,23.8676,159330.0
2016-02-17 12:30:00,29.65,29.68,29.61,29.63,136712.0,23.8676,23.8918,23.8354,23.8515,136712.0
2016-02-17 13:00:00,29.63,29.64,29.56,29.58,113376.0,23.8515,23.8596,23.7952,23.8113,113376.0
2016-02-17 13:30:00,29.58,29.61,29.56,29.58,118578.0,23.8113,23.8354,23.7952,23.8113,118578.0
2016-02-17 14:00:00,29.58,29.66,29.55,29.66,253298.0,23.8113,23.8757,23.7871,23.8757,253298.0
2016-02-17 14:30:00,29.66,29.67,29.57,29.58,230536.0,23.8757,23.8837,23.8032,23.8113,230536.0
2016-02-17 15:00:00,29.58,29.64,29.58,29.61,226518.0,23.8113,23.8596,23.8113,23.8354,226518.0
2016-02-17 15:30:00,29.61,29.61,29.5,29.54,1052052.0,23.8354,23.8354,23.7469,23.7791,1052052.0
2016-02-18 09:30:00,29.62,29.68,29.5,29.59,248028.0,23.8435,23.8918,23.7469,23.8193,248028.0
2016-02-18 10:00:00,29.58,29.71,29.55,29.69,204626.0,23.8113,23.9159,23.7871,23.8998,204626.0
2016-02-18 10:30:00,29.7,29.7,29.56,29.61,173934.0,23.9079,23.9079,23.7952,23.8354,173934.0
2016-02-18 11:00:00,29.61,29.61,29.41,29.48,383160.0,23.8354,23.8354,23.6744,23.7308,383160.0
2016-02-18 11:30:00,29.49,29.57,29.48,29.52,200472.0,23.7388,23.8032,23.7308,23.763,200472.0
2016-02-18 12:00:00,29.52,29.57,29.47,29.55,159918.0,23.763,23.8032,23.7227,23.7871,159918.0
2016-02-18 12:30:00,29.55,29.57,29.51,29.52,113254.0,23.7871,23.8032,23.7549,23.763,113254.0
2016-02-18 13:00:00,29.52,29.58,29.47,29.5,154326.0,23.763,23.8113,23.7227,23.7469,154326.0
2016-02-18 13:30:00,29.51,29.52,29.43,29.48,133140.0,23.7549,23.763,23.6905,23.7308,133140.0
2016-02-18 14:00:00,29.48,29.63,29.46,29.62,202472.0,23.7308,23.8515,23.7147,23.8435,202472.0
2016-02-18 14:30:00,29.61,29.67,29.61,29.65,230404.0,23.8354,23.8837,23.8354,23.8676,230404.0
2016-02-18 15:00:00,29.65,29.66,29.58,29.61,281138.0,23.8676,23.8757,23.8113,23.8354,281138.0
2016-02-18 15:30:00,29.6,29.63,29.57,29.59,609664.0,23.8274,23.8515,23.8032,23.8193,609664.0
2016-02-19 09:30:00,29.49,29.61,29.33,29.37,631200.0,23.7388,23.8354,23.61,23.6422,631200.0
2016-02-19 10:00:00,29.36,29.42,29.27,29.39,227962.0,23.6342,23.6825,23.5617,23.6583,227962.0
2016-02-19 10:30:00,29.39,29.48,29.35,29.35,202690.0,23.6583,23.7308,23.6261,23.6261,202690.0
2016-02-19 11:00:00,29.35,29.51,29.27,29.51,268762.0,23.6261,23.7549,23.5617,23.7549,268762.0
2016-02-19 11:30:00,29.5,29.56,29.47,29.48,194426.0,23.7469,23.7952,23.7227,23.7308,194426.0
2016-02-19 12:00:00,29.49,29.54,29.46,29.46,179784.0,23.7388,23.7791,23.7147,23.7147,179784.0
2016-02-19 12:30:00,29.46,29.47,29.41,29.43,129904.0,23.7147,23.7227,23.6744,23.6905,129904.0
2016-02-19 13:00:00,29.42,29.52,29.42,29.5,130080.0,23.6825,23.763,23.6825,23.7469,130080.0
2016-02-19 13:30:00,29.5,29.54,29.5,29.52,153500.0,23.7469,23.7791,23.7469,23.763,153500.0
2016-02-19 14:00:00,29.52,29.61,29.48,29.59,252660.0,23.763,23.8354,23.7308,23.8193,252660.0
2016-02-19 14:30:00,29.59,29.59,29.54,29.56,236742.0,23.8193,23.8193,23.7791,23.7952,236742.0
2016-02-19 15:00:00,29.56,29.63,29.55,29.61,231032.0,23.7952,23.8515,23.7871,23.8354,231032.0
2016-02-19 15:30:00,29.61,29.68,29.58,29.66,904194.0,23.8354,23.8918,23.8113,23.8757,904194.0
2016-02-22 09:30:00,29.91,30.03,29.86,29.89,358652.0,24.0769,24.1735,24.0367,24.0608,358652.0
2016-02-22 10:00:00,29.89,29.96,29.78,29.89,269738.0,24.0608,24.1172,23.9723,24.0608,269738.0
2016-02-22 10:30:00,29.88,29.93,29.84,29.85,170636.0,24.0528,24.093,24.0206,24.0286,170636.0
2016-02-22 11:00:00,29.84,29.85,29.72,29.78,161716.0,24.0206,24.0286,23.924,23.9723,161716.0
2016-02-22 11:30:00,29.78,29.82,29.75,29.8,143462.0,23.9723,24.0045,23.9481,23.9884,143462.0
2016-02-22 12:00:00,29.8,29.87,29.79,29.85,190880.0,23.9884,24.0447,23.9803,24.0286,190880.0
2016-02-22 12:30:00,29.84,29.91,29.82,29.83,214584.0,24.0206,24.0769,24.0045,24.0125,214584.0
2016-02-22 13:00:00,29.83,29.84,29.8,29.82,146804.0,24.0125,24.0206,23.9884,24.0045,146804.0
2016-02-22 13:30:00,29.82,29.93,29.82,29.91,153632.0,24.0045,24.093,24.0045,24.0769,153632.0
2016-02-22 14:00:00,29.91,29.92,29.86,29.87,157222.0,24.0769,24.085,24.0367,24.0447,157222.0
2016-02-22 14:30:00,29.86,29.86,29.8,29.84,221656.0,24.0367,24.0367,23.9884,24.0206,221656.0
2016-02-22 15:00:00,29.85,29.9,29.83,29.88,239806.0,24.0286,24.0689,24.0125,24.0528,239806.0
2016-02-22 15:30:00,29.88,29.89,29.82,29.86,626812.0,24.0528,24.0608,24.0045,24.0367,626812.0
2016-02-23 09:30:00,29.82,29.88,29.67,29.81,285370.0,24.0045,24.0528,23.8837,23.9964,285370.0
2016-02-23 10:00:00,29.81,29.85,29.63,29.71,194334.0,23.9964,24.0286,23.8515,23.9159,194334.0
2016-02-23 10:30:00,29.71,29.89,29.69,29.82,335880.0,23.9159,24.0608,23.8998,24.0045,335880.0
2016-02-23 11:00:00,29.82,29.83,29.71,29.73,216666.0,24.0045,24.0125,23.9159,23.932,216666.0
2016-02-23 11:30:00,29.73,29.78,29.64,29.7,200184.0,23.932,23.9723,23.8596,23.9079,200184.0
2016-02-23 12:00:00,29.7,29.73,29.64,29.68,110364.0,23.9079,23.932,23.8596,23.8918,110364.0
2016-02-23 12:30:00,29.68,29.74,29.65,29.73,82762.0,23.8918,23.9401,23.8676,23.932,82762.0
2016-02-23 13:00:00,29.73,29.77,29.72,29.76,122154.0,23.932,23.9642,23.924,23.9562,122154.0
2016-02-23 13:30:00,29.75,29.77,29.71,29.76,140984.0,23.9481,23.9642,23.9159,23.9562,140984.0
2016-02-23 14:00:00,29.77,29.85,29.77,29.83,149014.0,23.9642,24.0286,23.9642,24.0125,149014.0
2016-02-23 14:30:00,29.83,29.85,29.75,29.77,121446.0,24.0125,24.0286,23.9481,23.9642,121446.0
2016-02-23 15:00:00,29.77,29.78,29.68,29.7,120154.0,23.9642,23.9723,23.8918,23.9079,120154.0
2016-02-23 15:30:00,29.7,29.78,29.68,29.68,376212.0,23.9079,23.9723,23.8918,23.8918,376212.0
2016-02-24 09:30:00,29.36,29.39,29.24,29.28,300840.0,23.6342,23.6583,23.5376,23.5698,300840.0
2016-02-24 10:00:00,29.28,29.36,29.23,29.33,157654.0,23.5698,23.6342,23.5295,23.61,157654.0
2016-02-24 10:30:00,29.36,29.52,29.29,29.45,195330.0,23.6342,23.763,23.5778,23.7066,195330.0
2016-02-24 11:00:00,29.45,29.45,29.33,29.36,130820.0,23.7066,23.7066,23.61,23.6342,130820.0
2016-02-24 11:30:00,29.36,29.56,29.36,29.56,101274.0,23.6342,23.7952,23.6342,23.7952,101274.0
2016-02-24 12:00:00,29.55,29.63,29.53,29.53,134120.0,23.7871,23.8515,23.771,23.771,134120.0
2016-02-24 12:30:00,29.53,29.58,29.49,29.55,94390.0,23.771,23.8113,23.7388,23.7871,94390.0
2016-02-24 13:00:00,29.55,29.6,29.49,29.5,127654.0,23.7871,23.8274,23.7388,23.7469,127654.0
2016-02-24 13:30:00,29.5,29.52,29.47,29.49,189516.0,23.7469,23.763,23.7227,23.7388,189516.0
2016-02-24 14:00:00,29.49,29.67,29.46,29.64,193142.0,23.7388,23.8837,23.7147,23.8596,193142.0
2016-02-24 14:30:00,29.64,29.74,29.63,29.71,269558.0,23.8596,23.9401,23.8515,23.9159,269558.0
2016-02-24 15:00:00,29.72,29.91,29.72,29.89,198742.0,23.924,24.0769,23.924,24.0608,198742.0
2016-02-24 15:30:00,29.89,29.9,29.77,29.82,499764.0,24.0608,24.0689,23.9642,24.0045,499764.0
2016-02-25 09:30:00,29.86,30.0,29.58,29.82,229826.0,24.0367,24.1494,23.8113,24.0045,229826.0
2016-02-25 10:00:00,29.82,29.83,29.72,29.83,159696.0,24.0045,24.0125,23.924,24.0125,159696.0
2016-02-25 10:30:00,29.83,29.96,29.8,29.92,194310.0,24.0125,24.1172,23.9884,24.085,194310.0
2016-02-25 11:00:00,29.91,29.95,29.82,29.92,197366.0,24.0769,24.1091,24.0045,24.085,197366.0
2016-02-25 11:30:00,29.91,30.09,29.91,30.08,258678.0,24.0769,24.2218,24.0769,24.2138,258678.0
2016-02-25 12:00:00,30.08,30.11,30.03,30.03,108220.0,24.2138,24.2379,24.1735,24.1735,108220.0
2016-02-25 12:30:00,30.03,30.05,29.98,30.01,103710.0,24.1735,24.1896,24.1333,24.1574,103710.0
2016-02-25 13:00:00,30.01,30.05,30.0,30.04,107604.0,24.1574,24.1896,24.1494,24.1816,107604.0
2016-02-25 13:30:00,30.04,30.06,30.0,30.04,104386.0,24.1816,24.1977,24.1494,24.1816,104386.0
2016-02-25 14:00:00,30.03,30.08,30.0,30.04,191072.0,24.1735,24.2138,24.1494,24.1816,191072.0
2016-02-25 14:30:00,30.04,30.11,30.01,30.08,330150.0,24.1816,24.2379,24.1574,24.2138,330150.0
2016-02-25 15:00:00,30.07,30.13,30.05,30.06,348864.0,24.2057,24.254,24.1896,24.1977,348864.0
2016-02-25 15:30:00,30.06,30.18,30.04,30.17,464690.0,24.1977,24.2943,24.1816,24.2862,464690.0
2016-02-26 09:30:00,30.29,30.37,30.13,30.13,305766.0,24.3828,24.4472,24.254,24.254,305766.0
2016-02-26 10:00:00,30.13,30.16,30.01,30.05,394168.0,24.254,24.2782,24.1574,24.1896,394168.0
2016-02-26 10:30:00,30.04,30.3,30.03,30.3,270456.0,24.1816,24.3909,24.1735,24.3909,270456.0
2016-02-26 11:00:00,30.3,30.36,30.16,30.16,211102.0,24.3909,24.4391,24.2782,24.2782,211102.0
2016-02-26 11:30:00,30.16,30.37,30.16,30.35,154820.0,24.2782,24.4472,24.2782,24.4311,154820.0
2016-02-26 12:00:00,30.35,30.38,30.27,30.35,154646.0,24.4311,24.4552,24.3667,24.4311,154646.0
2016-02-26 12:30:00,30.35,30.39,30.28,30.35,243726.0,24.4311,24.4633,24.3748,24.4311,243726.0
2016-02-26 13:00:00,30.35,30.38,30.25,30.26,126006.0,24.4311,24.4552,24.3506,24.3587,126006.0
2016-02-26 13:30:00,30.26,30.31,30.18,30.22,197660.0,24.3587,24.3989,24.2943,24.3265,197660.0
2016-02-26 14:00:00,30.23,30.25,30.18,30.23,156344.0,24.3345,24.3506,24.2943,24.3345,156344.0
2016-02-26 14:30:00,30.23,30.23,30.11,30.13,205902.0,24.3345,24.3345,24.2379,24.254,205902.0
2016-02-26 15:00:00,30.13,30.21,30.11,30.13,273634.0,24.254,24.3184,24.2379,24.254,273634.0
2016-02-26 15:30:00,30.13,30.15,30.08,30.08,761600.0,24.254,24.2701,24.2138,24.2138,761600.0
2016-02-29 09:30:00,30.09,30.1,29.83,29.96,261504.0,24.2218,24.2299,24.0125,24.1172,261504.0
2016-02-29 10:00:00,29.97,30.02,29.9,29.97,173334.0,24.1252,24.1655,24.0689,24.1252,173334.0
2016-02-29 10:30:00,29.98,30.01,29.95,30.01,163122.0,24.1333,24.1574,24.1091,24.1574,163122.0
2016-02-29 11:00:00,30.02,30.14,30.01,30.09,108870.0,24.1655,24.2621,24.1574,24.2218,108870.0
2016-02-29 11:30:00,30.08,30.22,30.08,30.15,105198.0,24.2138,24.3265,24.2138,24.2701,105198.0
2016-02-29 12:00:00,30.16,30.17,30.07,30.09,122834.0,24.2782,24.2862,24.2057,24.2218,122834.0
2016-02-29 12:30:00,30.09,30.13,30.05,30.1,155746.0,24.2218,24.254,24.1896,24.2299,155746.0
2016-02-29 13:00:00,30.1,30.11,30.04,30.04,124722.0,24.2299,24.2379,24.1816,24.1816,124722.0
2016-02-29 13:30:00,30.04,30.1,30.01,30.1,147536.0,24.1816,24.2299,24.1574,24.2299,147536.0
2016-02-29 14:00:00,30.11,30.11,29.98,30.03,186366.0,24.2379,24.2379,24.1333,24.1735,186366.0
2016-02-29 14:30:00,30.02,30.04,29.9,29.9,240290.0,24.1655,24.1816,24.0689,24.0689,240290.0
2016-02-29 15:00:00,29.9,29.9,29.76,29.81,333948.0,24.0689,24.0689,23.9562,23.9964,333948.0
2016-02-29 15:30:00,29.81,29.85,29.76,29.76,656076.0,23.9964,24.0286,23.9562,23.9562,656076.0
2016-03-01 09:30:00,29.96,30.13,29.96,30.08,303282.0,24.1172,24.254,24.1172,24.2138,303282.0
2016-03-01 10:00:00,30.08,30.19,30.04,30.18,149506.0,24.2138,24.3023,24.1816,24.2943,149506.0
2016-03-01 10:30:00,30.18,30.31,30.18,30.28,247542.0,24.2943,24.3989,24.2943,24.3748,247542.0
2016-03-01 11:00:00,30.28,30.41,30.24,30.4,273036.0,24.3748,24.4794,24.3426,24.4713,273036.0
2016-03-01 11:30:00,30.4,30.56,30.4,30.56,243260.0,24.4713,24.6001,24.4713,24.6001,243260.0
2016-03-01 12:00:00,30.56,30.57,30.49,30.5,199772.0,24.6001,24.6082,24.5438,24.5518,199772.0
2016-03-01 12:30:00,30.5,30.55,30.46,30.55,188062.0,24.5518,24.5921,24.5196,24.5921,188062.0
2016-03-01 13:00:00,30.55,30.55,30.49,30.5,197976.0,24.5921,24.5921,24.5438,24.5518,197976.0
2016-03-01 13:30:00,30.5,30.58,30.5,30.52,207372.0,24.5518,24.6162,24.5518,24.5679,207372.0
2016-03-01 14:00:00,30.51,30.51,30.4,30.43,213742.0,24.5599,24.5599,24.4713,24.4955,213742.0
2016-03-01 14:30:00,30.43,30.56,30.42,30.55,252450.0,24.4955,24.6001,24.4874,24.5921,252450.0
2016-03-01 15:00:00,30.55,30.57,30.46,30.47,185788.0,24.5921,24.6082,24.5196,24.5277,185788.0
2016-03-01 15:30:00,30.47,30.53,30.42,30.53,785630.0,24.5277,24.576,24.4874,24.576,785630.0
2016-03-02 09:30:00,30.51,30.61,30.4,30.42,380440.0,24.5599,24.6404,24.4713,24.4874,380440.0
2016-03-02 10:00:00,30.41,30.59,30.39,30.5,386746.0,24.4794,24.6243,24.4633,24.5518,386746.0
2016-03-02 10:30:00,30.5,30.64,30.44,30.61,228372.0,24.5518,24.6645,24.5035,24.6404,228372.0
2016-03-02 11:00:00,30.61,30.7,30.58,30.62,216308.0,24.6404,24.7128,24.6162,24.6484,216308.0
2016-03-02 11:30:00,30.62,30.66,30.55,30.56,221178.0,24.6484,24.6806,24.5921,24.6001,221178.0
2016-03-02 12:00:00,30.55,30.58,30.53,30.54,197434.0,24.5921,24.6162,24.576,24.584,197434.0
2016-03-02 12:30:00,30.54,30.58,30.54,30.56,133690.0,24.584,24.6162,24.584,24.6001,133690.0
2016-03-02 13:00:00,30.56,30.6,30.52,30.59,366898.0,24.6001,24.6323,24.5679,24.6243,366898.0
2016-03-02 13:30:00,30.6,30.6,30.51,30.52,116784.0,24.6323,24.6323,24.5599,24.5679,116784.0
2016-03-02 14:00:00,30.51,30.59,30.5,30.58,218020.0,24.5599,24.6243,24.5518,24.6162,218020.0
2016-03-02 14:30:00,30.58,30.67,30.58,30.64,194934.0,24.6162,24.6887,24.6162,24.6645,194934.0
2016-03-02 15:00:00,30.64,30.72,30.62,30.63,331634.0,24.6645,24.7289,24.6484,24.6565,331634.0
2016-03-02 15:30:00,30.62,30.73,30.6,30.71,498394.0,24.6484,24.737,24.6323,24.7209,498394.0
2016-03-03 09:30:00,30.63,30.69,30.46,30.47,397520.0,24.6565,24.7048,24.5196,24.5277,397520.0
2016-03-03 10:00:00,30.48,30.53,30.42,30.5,290106.0,24.5357,24.576,24.4874,24.5518,290106.0
2016-03-03 10:30:00,30.5,30.59,30.46,30.54,261796.0,24.5518,24.6243,24.5196,24.584,261796.0
2016-03-03 11:00:00,30.54,30.63,30.43,30.43,327658.0,24.584,24.6565,24.4955,24.4955,327658.0
2016-03-03 11:30:00,30.43,30.55,30.41,30.49,201020.0,24.4955,24.5921,24.4794,24.5438,201020.0
2016-03-03 12:00:00,30.49,30.53,30.43,30.43,302642.0,24.5438,24.576,24.4955,24.4955,302642.0
2016-03-03 12:30:00,30.45,30.47,30.41,30.44,251580.0,24.5116,24.5277,24.4794,24.5035,251580.0
2016-03-03 13:00:00,30.44,30.47,30.38,30.39,189242.0,24.5035,24.5277,24.4552,24.4633,189242.0
2016-03-03 13:30:00,30.39,30.53,30.39,30.52,199020.0,24.4633,24.576,24.4633,24.5679,199020.0
2016-03-03 14:00:00,30.52,30.53,30.45,30.47,224346.0,24.5679,24.576,24.5116,24.5277,224346.0
2016-03-03 14:30:00,30.47,30.52,30.43,30.46,278500.0,24.5277,24.5679,24.4955,24.5196,278500.0
2016-03-03 15:00:00,30.46,30.48,30.42,30.43,270864.0,24.5196,24.5357,24.4874,24.4955,270864.0
2016-03-03 15:30:00,30.43,30.5,30.42,30.49,761224.0,24.4955,24.5518,24.4874,24.5438,761224.0
2016-03-04 09:30:00,30.61,30.68,30.4,30.44,320966.0,24.6404,24.6967,24.4713,24.5035,320966.0
2016-03-04 10:00:00,30.44,30.5,30.35,30.49,284574.0,24.5035,24.5518,24.4311,24.5438,284574.0
2016-03-04 10:30:00,30.49,30.52,30.44,30.48,507410.0,24.5438,24.5679,24.5035,24.5357,507410.0
2016-03-04 11:00:00,30.48,30.68,30.48,30.51,265216.0,24.5357,24.6967,24.5357,24.5599,265216.0
2016-03-04 11:30:00,30.5,30.56,30.49,30.56,234434.0,24.5518,24.6001,24.5438,24.6001,234434.0
2016-03-04 12:00:00,30.55,30.57,30.43,30.45,144778.0,24.5921,24.6082,24.4955,24.5116,144778.0
2016-03-04 12:30:00,30.45,30.52,30.45,30.5,104212.0,24.5116,24.5679,24.5116,24.5518,104212.0
2016-03-04 13:00:00,30.5,30.52,30.43,30.5,143352.0,24.5518,24.5679,24.4955,24.5518,143352.0
2016-03-04 13:30:00,30.5,30.57,30.47,30.54,287728.0,24.5518,24.6082,24.5277,24.584,287728.0
2016-03-04 14:00:00,30.54,30.55,30.42,30.43,221698.0,24.584,24.5921,24.4874,24.4955,221698.0
2016-03-04 14:30:00,30.43,30.46,30.36,30.38,159660.0,24.4955,24.5196,24.4391,24.4552,159660.0
2016-03-04 15:00:00,30.38,30.51,30.36,30.5,203726.0,24.4552,24.5599,24.4391,24.5518,203726.0
2016-03-04 15:30:00,30.5,30.56,30.49,30.51,491182.0,24.5518,24.6001,24.5438,24.5599,491182.0
2016-03-07 09:30:00,30.33,30.46,30.27,30.37,170410.0,24.415,24.5196,24.3667,24.4472,170410.0
2016-03-07 10:00:00,30.36,30.49,30.35,30.41,109894.0,24.4391,24.5438,24.4311,24.4794,109894.0
2016-03-07 10:30:00,30.42,30.48,30.36,30.39,183570.0,24.4874,24.5357,24.4391,24.4633,183570.0
2016-03-07 11:00:00,30.4,30.43,30.35,30.38,181040.0,24.4713,24.4955,24.4311,24.4552,181040.0
2016-03-07 11:30:00,30.38,30.46,30.38,30.38,196480.0,24.4552,24.5196,24.4552,24.4552,196480.0
2016-03-07 12:00:00,30.39,30.4,30.32,30.34,195304.0,24.4633,24.4713,24.407,24.4231,195304.0
2016-03-07 12:30:00,30.34,30.38,30.32,30.38,142190.0,24.4231,24.4552,24.407,24.4552,142190.0
2016-03-07 13:00:00,30.38,30.38,30.29,30.3,286860.0,24.4552,24.4552,24.3828,24.3909,286860.0
2016-03-07 13:30:00,30.3,30.37,30.25,30.36,180802.0,24.3909,24.4472,24.3506,24.4391,180802.0
2016-03-07 14:00:00,30.36,30.38,30.25,30.25,270836.0,24.4391,24.4552,24.3506,24.3506,270836.0
2016-03-07 14:30:00,30.26,30.27,30.19,30.22,259154.0,24.3587,24.3667,24.3023,24.3265,259154.0
2016-03-07 15:00:00,30.22,30.27,30.18,30.25,614370.0,24.3265,24.3667,24.2943,24.3506,614370.0
2016-03-07 15:30:00,30.25,30.28,30.21,30.27,1022166.0,24.3506,24.3748,24.3184,24.3667,1022166.0
2016-03-08 09:30:00,30.06,30.14,29.77,29.78,372724.0,24.1977,24.2621,23.9642,23.9723,372724.0
2016-03-08 10:00:00,29.78,29.81,29.72,29.72,292966.0,23.9723,23.9964,23.924,23.924,292966.0
2016-03-08 10:30:00,29.72,29.81,29.66,29.68,261866.0,23.924,23.9964,23.8757,23.8918,261866.0
2016-03-08 11:00:00,29.68,29.95,29.68,29.91,225898.0,23.8918,24.1091,23.8918,24.0769,225898.0
2016-03-08 11:30:00,29.91,30.02,29.86,30.0,618384.0,24.0769,24.1655,24.0367,24.1494,618384.0
2016-03-08 12:00:00,30.0,30.16,29.99,30.15,276966.0,24.1494,24.2782,24.1413,24.2701,276966.0
2016-03-08 12:30:00,30.15,30.16,30.04,30.1,199378.0,24.2701,24.2782,24.1816,24.2299,199378.0
2016-03-08 13:00:00,30.1,30.2,30.09,30.17,301280.0,24.2299,24.3104,24.2218,24.2862,301280.0
2016-03-08 13:30:00,30.17,30.25,30.16,30.21,147566.0,24.2862,24.3506,24.2782,24.3184,147566.0
2016-03-08 14:00:00,30.21,30.29,30.18,30.18,191428.0,24.3184,24.3828,24.2943,24.2943,191428.0
2016-03-08 14:30:00,30.18,30.19,30.09,30.09,366624.0,24.2943,24.3023,24.2218,24.2218,366624.0
2016-03-08 15:00:00,30.09,30.1,30.05,30.05,440038.0,24.2218,24.2299,24.1896,24.1896,440038.0
2016-03-08 15:30:00,30.05,30.09,30.01,30.03,1107150.0,24.1896,24.2218,24.1574,24.1735,1107150.0
2016-03-09 09:30:00,30.22,30.23,29.83,30.23,274074.0,24.3265,24.3345,24.0125,24.3345,274074.0
2016-03-09 10:00:00,30.21,30.21,30.1,30.14,319870.0,24.3184,24.3184,24.2299,24.2621,319870.0
2016-03-09 10:30:00,30.15,30.26,30.08,30.14,285430.0,24.2701,24.3587,24.2138,24.2621,285430.0
2016-03-09 11:00:00,30.14,30.36,30.13,30.34,388250.0,24.2621,24.4391,24.254,24.4231,388250.0
2016-03-09 11:30:00,30.35,30.37,30.24,30.36,557384.0,24.4311,24.4472,24.3426,24.4391,557384.0
2016-03-09 12:00:00,30.35,30.39,30.3,30.31,217008.0,24.4311,24.4633,24.3909,24.3989,217008.0
2016-03-09 12:30:00,30.31,30.33,30.21,30.22,187914.0,24.3989,24.415,24.3184,24.3265,187914.0
2016-03-09 13:00:00,30.23,30.24,30.17,30.21,224410.0,24.3345,24.3426,24.2862,24.3184,224410.0
2016-03-09 13:30:00,30.21,30.25,30.2,30.25,214470.0,24.3184,24.3506,24.3104,24.3506,214470.0
2016-03-09 14:00:00,30.25,30.25,30.2,30.23,174682.0,24.3506,24.3506,24.3104,24.3345,174682.0
2016-03-09 14:30:00,30.23,30.23,30.2,30.23,294664.0,24.3345,24.3345,24.3104,24.3345,294664.0
2016-03-09 15:00:00,30.23,30.25,30.14,30.17,364408.0,24.3345,24.3506,24.2621,24.2862,364408.0
2016-03-09 15:30:00,30.17,30.23,30.16,30.2,831782.0,24.2862,24.3345,24.2782,24.3104,831782.0
2016-03-10 09:30:00,30.27,30.46,30.22,30.45,373708.0,24.3667,24.5196,24.3265,24.5116,373708.0
2016-03-10 10:00:00,30.47,30.5,30.33,30.36,158092.0,24.5277,24.5518,24.415,24.4391,158092.0
2016-03-10 10:30:00,30.36,30.39,30.2,30.3,182166.0,24.4391,24.4633,24.3104,24.3909,182166.0
2016-03-10 11:00:00,30.3,30.32,30.09,30.15,201948.0,24.3909,24.407,24.2218,24.2701,201948.0
2016-03-10 11:30:00,30.15,30.17,30.06,30.11,183100.0,24.2701,24.2862,24.1977,24.2379,183100.0
2016-03-10 12:00:00,30.1,30.18,30.07,30.1,131776.0,24.2299,24.2943,24.2057,24.2299,131776.0
2016-03-10 12:30:00,30.1,30.11,29.93,30.02,123428.0,24.2299,24.2379,24.093,24.1655,123428.0
2016-03-10 13:00:00,30.02,30.08,29.93,30.07,139222.0,24.1655,24.2138,24.093,24.2057,139222.0
2016-03-10 13:30:00,30.07,30.15,30.06,30.13,157726.0,24.2057,24.2701,24.1977,24.254,157726.0
2016-03-10 14:00:00,30.11,30.17,30.04,30.08,314528.0,24.2379,24.2862,24.1816,24.2138,314528.0
2016-03-10 14:30:00,30.08,30.18,30.06,30.14,270516.0,24.2138,24.2943,24.1977,24.2621,270516.0
2016-03-10 15:00:00,30.13,30.25,30.11,30.24,241544.0,24.254,24.3506,24.2379,24.3426,241544.0
2016-03-10 15:30:00,30.24,30.25,30.14,30.18,488358.0,24.3426,24.3506,24.2621,24.2943,488358.0
2016-03-11 09:30:00,30.56,30.85,30.48,30.82,450484.0,24.6001,24.8336,24.5357,24.8094,450484.0
2016-03-11 10:00:00,30.82,30.95,30.78,30.94,327508.0,24.8094,24.9141,24.7772,24.906,327508.0
2016-03-11 10:30:00,30.95,31.0,30.91,30.98,455970.0,24.9141,24.9543,24.8819,24.9382,455970.0
2016-03-11 11:00:00,30.98,31.11,30.97,31.05,288630.0,24.9382,25.0429,24.9302,24.9946,288630.0
2016-03-11 11:30:00,31.05,31.09,31.03,31.06,170130.0,24.9946,25.0268,24.9785,25.0026,170130.0
2016-03-11 12:00:00,31.06,31.09,31.0,31.07,158102.0,25.0026,25.0268,24.9543,25.0107,158102.0
2016-03-11 12:30:00,31.07,31.09,30.98,31.0,132402.0,25.0107,25.0268,24.9382,24.9543,132402.0
2016-03-11 13:00:00,31.0,31.04,30.96,31.03,206704.0,24.9543,24.9865,24.9221,24.9785,206704.0
2016-03-11 13:30:00,31.03,31.06,30.94,31.02,177988.0,24.9785,25.0026,24.906,24.9704,177988.0
2016-03-11 14:00:00,31.03,31.05,30.96,31.03,203172.0,24.9785,24.9946,24.9221,24.9785,203172.0
2016-03-11 14:30:00,31.03,31.09,31.0,31.06,290806.0,24.9785,25.0268,24.9543,25.0026,290806.0
2016-03-11 15:00:00,31.06,31.18,31.05,31.13,363888.0,25.0026,25.0992,24.9946,25.059,363888.0
2016-03-11 15:30:00,31.13,31.17,31.09,31.14,794848.0,25.059,25.0912,25.0268,25.067,794848.0
2016-03-14 09:30:00,30.92,31.04,30.8,30.93,328954.0,24.8899,24.9865,24.7933,24.898,328954.0
2016-03-14 10:00:00,30.92,30.95,30.86,30.89,156106.0,24.8899,24.9141,24.8416,24.8658,156106.0
2016-03-14 10:30:00,30.89,30.95,30.84,30.85,368064.0,24.8658,24.9141,24.8255,24.8336,368064.0
2016-03-14 11:00:00,30.85,30.89,30.8,30.84,188308.0,24.8336,24.8658,24.7933,24.8255,188308.0
2016-03-14 11:30:00,30.85,30.86,30.77,30.77,202856.0,24.8336,24.8416,24.7692,24.7692,202856.0
2016-03-14 12:00:00,30.78,30.84,30.77,30.82,196680.0,24.7772,24.8255,24.7692,24.8094,196680.0
2016-03-14 12:30:00,30.82,30.87,30.78,30.81,96462.0,24.8094,24.8497,24.7772,24.8014,96462.0
2016-03-14 13:00:00,30.81,30.9,30.8,30.86,131848.0,24.8014,24.8738,24.7933,24.8416,131848.0
2016-03-14 13:30:00,30.85,30.88,30.81,30.81,161748.0,24.8336,24.8577,24.8014,24.8014,161748.0
2016-03-14 14:00:00,30.81,30.91,30.75,30.89,200762.0,24.8014,24.8819,24.7531,24.8658,200762.0
2016-03-14 14:30:00,30.89,30.92,30.85,30.88,215784.0,24.8658,24.8899,24.8336,24.8577,215784.0
2016-03-14 15:00:00,30.88,30.94,30.85,30.9,325832.0,24.8577,24.906,24.8336,24.8738,325832.0
2016-03-14 15:30:00,30.9,30.91,30.82,30.82,562502.0,24.8738,24.8819,24.8094,24.8094,562502.0
2016-03-15 09:30:00,30.61,30.71,30.53,30.63,243384.0,24.6404,24.7209,24.576,24.6565,243384.0
2016-03-15 10:00:00,30.63,30.78,30.59,30.74,209466.0,24.6565,24.7772,24.6243,24.745,209466.0
2016-03-15 10:30:00,30.74,30.78,30.67,30.71,222852.0,24.745,24.7772,24.6887,24.7209,222852.0
2016-03-15 11:00:00,30.71,30.8,30.71,30.79,165170.0,24.7209,24.7933,24.7209,24.7853,165170.0
2016-03-15 11:30:00,30.8,30.81,30.73,30.74,280374.0,24.7933,24.8014,24.737,24.745,280374.0
2016-03-15 12:00:00,30.74,30.75,30.62,30.67,195630.0,24.745,24.7531,24.6484,24.6887,195630.0
2016-03-15 12:30:00,30.67,30.68,30.64,30.65,126706.0,24.6887,24.6967,24.6645,24.6726,126706.0
2016-03-15 13:00:00,30.64,30.71,30.63,30.71,230282.0,24.6645,24.7209,24.6565,24.7209,230282.0
2016-03-15 13:30:00,30.7,30.77,30.68,30.76,145732.0,24.7128,24.7692,24.6967,24.7611,145732.0
2016-03-15 14:00:00,30.76,30.82,30.74,30.8,138244.0,24.7611,24.8094,24.745,24.7933,138244.0
2016-03-15 14:30:00,30.8,30.83,30.76,30.76,166126.0,24.7933,24.8175,24.7611,24.7611,166126.0
2016-03-15 15:00:00,30.77,30.83,30.77,30.81,165078.0,24.7692,24.8175,24.7692,24.8014,165078.0
2016-03-15 15:30:00,30.81,30.81,30.73,30.78,571716.0,24.8014,24.8014,24.737,24.7772,571716.0
2016-03-16 09:30:00,30.73,30.93,30.63,30.89,176868.0,24.737,24.898,24.6565,24.8658,176868.0
2016-03-16 10:00:00,30.9,31.06,30.89,31.01,315156.0,24.8738,25.0026,24.8658,24.9624,315156.0
2016-03-16 10:30:00,31.0,31.09,30.97,31.07,207452.0,24.9543,25.0268,24.9302,25.0107,207452.0
2016-03-16 11:00:00,31.07,31.14,31.05,31.11,287770.0,25.0107,25.067,24.9946,25.0429,287770.0
2016-03-16 11:30:00,31.11,31.17,30.99,31.11,517810.0,25.0429,25.0912,24.9463,25.0429,517810.0
2016-03-16 12:00:00,31.11,31.12,31.05,31.08,291474.0,25.0429,25.0509,24.9946,25.0187,291474.0
2016-03-16 12:30:00,31.08,31.08,31.0,31.05,177560.0,25.0187,25.0187,24.9543,24.9946,177560.0
2016-03-16 13:00:00,31.06,31.08,31.0,31.07,283796.0,25.0026,25.0187,24.9543,25.0107,283796.0
2016-03-16 13:30:00,31.07,31.16,31.0,31.0,190920.0,25.0107,25.0831,24.9543,24.9543,190920.0
2016-03-16 14:00:00,31.0,31.16,30.93,31.14,399850.0,24.9543,25.0831,24.898,25.067,399850.0
2016-03-16 14:30:00,31.14,31.31,31.13,31.14,451810.0,25.067,25.2039,25.059,25.067,451810.0
2016-03-16 15:00:00,31.14,31.24,31.13,31.22,374560.0,25.067,25.1475,25.059,25.1314,374560.0
2016-03-16 15:30:00,31.22,31.29,31.21,31.23,720670.0,25.1314,25.1878,25.1234,25.1395,720670.0
2016-03-17 09:30:00,31.17,31.22,30.93,31.2,297784.0,25.0912,25.1314,24.898,25.1153,297784.0
2016-03-17 10:00:00,31.2,31.35,31.17,31.34,393758.0,25.1153,25.2361,25.0912,25.228,393758.0
2016-03-17 10:30:00,31.34,31.49,31.33,31.48,200732.0,25.228,25.3488,25.22,25.3407,200732.0
2016-03-17 11:00:00,31.48,31.55,31.41,31.52,388650.0,25.3407,25.3971,25.2844,25.3729,388650.0
2016-03-17 11:30:00,31.52,31.56,31.47,31.56,231296.0,25.3729,25.4051,25.3327,25.4051,231296.0
2016-03-17 12:00:00,31.56,31.59,31.48,31.59,200934.0,25.4051,25.4293,25.3407,25.4293,200934.0
2016-03-17 12:30:00,31.59,31.71,31.58,31.69,350466.0,25.4293,25.5259,25.4212,25.5098,350466.0
2016-03-17 13:00:00,31.7,31.74,31.64,31.65,230888.0,25.5178,25.55,25.4695,25.4776,230888.0
2016-03-17 13:30:00,31.65,31.76,31.64,31.75,275734.0,25.4776,25.5661,25.4695,25.5581,275734.0
2016-03-17 14:00:00,31.75,31.89,31.75,31.83,456484.0,25.5581,25.6708,25.5581,25.6225,456484.0
2016-03-17 14:30:00,31.83,31.84,31.79,31.81,283472.0,25.6225,25.6305,25.5903,25.6064,283472.0
2016-03-17 15:00:00,31.81,31.84,31.78,31.82,351468.0,25.6064,25.6305,25.5822,25.6144,351468.0
2016-03-17 15:30:00,31.82,31.84,31.68,31.7,777168.0,25.6144,25.6305,25.5017,25.5178,777168.0
2016-03-18 09:30:00,31.83,31.98,31.72,31.9,985068.0,25.6225,25.7432,25.5339,25.6788,985068.0
2016-03-18 10:00:00,31.9,31.93,31.79,31.79,139926.0,25.6788,25.703,25.5903,25.5903,139926.0
2016-03-18 10:30:00,31.8,31.84,31.72,31.75,138218.0,25.5983,25.6305,25.5339,25.5581,138218.0
2016-03-18 11:00:00,31.75,31.78,31.68,31.68,137340.0,25.5581,25.5822,25.5017,25.5017,137340.0
2016-03-18 11:30:00,31.68,31.71,31.59,31.66,202472.0,25.5017,25.5259,25.4293,25.4856,202472.0
2016-03-18 12:00:00,31.67,31.75,31.66,31.7,215974.0,25.4937,25.5581,25.4856,25.5178,215974.0
2016-03-18 12:30:00,31.7,31.72,31.64,31.7,212610.0,25.5178,25.5339,25.4695,25.5178,212610.0
2016-03-18 13:00:00,31.7,31.7,31.57,31.58,177012.0,25.5178,25.5178,25.4132,25.4212,177012.0
2016-03-18 13:30:00,31.58,31.59,31.5,31.53,216830.0,25.4212,25.4293,25.3568,25.381,216830.0
2016-03-18 14:00:00,31.52,31.58,31.5,31.52,236638.0,25.3729,25.4212,25.3568,25.3729,236638.0
2016-03-18 14:30:00,31.52,31.64,31.51,31.61,196694.0,25.3729,25.4695,25.3649,25.4454,196694.0
2016-03-18 15:00:00,31.61,31.73,31.61,31.71,246152.0,25.4454,25.542,25.4454,25.5259,246152.0
2016-03-18 15:30:00,31.72,31.81,31.7,31.76,636418.0,25.5339,25.6064,25.5178,25.5661,636418.0
2016-03-21 09:30:00,31.63,31.82,31.58,31.78,145490.0,25.4615,25.6144,25.4212,25.5822,145490.0
2016-03-21 10:00:00,31.77,31.82,31.68,31.73,138268.0,25.5742,25.6144,25.5017,25.542,138268.0
2016-03-21 10:30:00,31.74,31.74,31.65,31.73,180694.0,25.55,25.55,25.4776,25.542,180694.0
2016-03-21 11:00:00,31.73,31.82,31.68,31.8,145556.0,25.542,25.6144,25.5017,25.5983,145556.0
2016-03-21 11:30:00,31.81,31.85,31.66,31.66,179824.0,25.6064,25.6386,25.4856,25.4856,179824.0
2016-03-21 12:00:00,31.66,31.71,31.56,31.59,244292.0,25.4856,25.5259,25.4051,25.4293,244292.0
2016-03-21 12:30:00,31.6,31.64,31.59,31.63,99074.0,25.4373,25.4695,25.4293,25.4615,99074.0
2016-03-21 13:00:00,31.63,31.7,31.57,31.68,265126.0,25.4615,25.5178,25.4132,25.5017,265126.0
2016-03-21 13:30:00,31.68,31.7,31.61,31.67,116320.0,25.5017,25.5178,25.4454,25.4937,116320.0
2016-03-21 14:00:00,31.67,31.71,31.65,31.71,100712.0,25.4937,25.5259,25.4776,25.5259,100712.0
2016-03-21 14:30:00,31.71,31.72,31.68,31.72,120554.0,25.5259,25.5339,25.5017,25.5339,120554.0
2016-03-21 15:00:00,31.71,31.72,31.64,31.65,153256.0,25.5259,25.5339,25.4695,25.4776,153256.0
2016-03-21 15:30:00,31.65,31.67,31.62,31.64,437962.0,25.4776,25.4937,25.4534,25.4695,437962.0
2016-03-22 09:30:00,31.53,31.68,31.43,31.68,364024.0,25.381,25.5017,25.3005,25.5017,364024.0
2016-03-22 10:00:00,31.67,31.84,31.66,31.82,283520.0,25.4937,25.6305,25.4856,25.6144,283520.0
2016-03-22 10:30:00,31.82,31.86,31.78,31.79,182298.0,25.6144,25.6466,25.5822,25.5903,182298.0
2016-03-22 11:00:00,31.78,31.83,31.74,31.83,198866.0,25.5822,25.6225,25.55,25.6225,198866.0
2016-03-22 11:30:00,31.83,31.84,31.71,31.74,123854.0,25.6225,25.6305,25.5259,25.55,123854.0
2016-03-22 12:00:00,31.73,31.81,31.73,31.81,120514.0,25.542,25.6064,25.542,25.6064,120514.0
2016-03-22 12:30:00,31.81,31.84,31.77,31.81,168884.0,25.6064,25.6305,25.5742,25.6064,168884.0
2016-03-22 13:00:00,31.81,31.84,31.77,31.83,158516.0,25.6064,25.6305,25.5742,25.6225,158516.0
2016-03-22 13:30:00,31.83,31.85,31.75,31.77,179480.0,25.6225,25.6386,25.5581,25.5742,179480.0
2016-03-22 14:00:00,31.78,31.78,31.71,31.74,175436.0,25.5822,25.5822,25.5259,25.55,175436.0
2016-03-22 14:30:00,31.75,31.78,31.68,31.68,144644.0,25.5581,25.5822,25.5017,25.5017,144644.0
2016-03-22 15:00:00,31.68,31.68,31.61,31.65,186808.0,25.5017,25.5017,25.4454,25.4776,186808.0
2016-03-22 15:30:00,31.66,31.71,31.64,31.67,440312.0,25.4856,25.5259,25.4695,25.4937,440312.0
2016-03-23 09:30:00,31.73,31.76,31.6,31.74,218416.0,25.542,25.5661,25.4373,25.55,218416.0
2016-03-23 10:00:00,31.73,31.78,31.68,31.78,153508.0,25.542,25.5822,25.5017,25.5822,153508.0
2016-03-23 10:30:00,31.73,31.8,31.71,31.74,106618.0,25.542,25.5983,25.5259,25.55,106618.0
2016-03-23 11:00:00,31.74,31.77,31.68,31.74,141958.0,25.55,25.5742,25.5017,25.55,141958.0
2016-03-23 11:30:00,31.74,31.74,31.6,31.67,123620.0,25.55,25.55,25.4373,25.4937,123620.0
2016-03-23 12:00:00,31.67,31.72,31.61,31.72,112798.0,25.4937,25.5339,25.4454,25.5339,112798.0
2016-03-23 12:30:00,31.72,31.73,31.66,31.7,103750.0,25.5339,25.542,25.4856,25.5178,103750.0
2016-03-23 13:00:00,31.7,31.76,31.68,31.74,138434.0,25.5178,25.5661,25.5017,25.55,138434.0
2016-03-23 13:30:00,31.74,31.76,31.68,31.76,188444.0,25.55,25.5661,25.5017,25.5661,188444.0
2016-03-23 14:00:00,31.75,31.84,31.75,31.77,288896.0,25.5581,25.6305,25.5581,25.5742,288896.0
2016-03-23 14:30:00,31.78,31.81,31.67,31.69,561772.0,25.5822,25.6064,25.4937,25.5098,561772.0
2016-03-23 15:00:00,31.69,31.8,31.68,31.76,499012.0,25.5098,25.5983,25.5017,25.5661,499012.0
2016-03-23 15:30:00,31.77,31.79,31.68,31.7,524764.0,25.5742,25.5903,25.5017,25.5178,524764.0
2016-03-24 09:30:00,31.47,31.47,31.25,31.3,265372.0,25.3327,25.3327,25.1556,25.1958,265372.0
2016-03-24 10:00:00,31.28,31.33,31.21,31.23,200390.0,25.1797,25.22,25.1234,25.1395,200390.0
2016-03-24 10:30:00,31.23,31.36,31.21,31.34,173466.0,25.1395,25.2441,25.1234,25.228,173466.0
2016-03-24 11:00:00,31.34,31.36,31.24,31.25,150622.0,25.228,25.2441,25.1475,25.1556,150622.0
2016-03-24 11:30:00,31.24,31.29,31.21,31.26,118778.0,25.1475,25.1878,25.1234,25.1636,118778.0
2016-03-24 12:00:00,31.26,31.3,31.2,31.22,89986.0,25.1636,25.1958,25.1153,25.1314,89986.0
2016-03-24 12:30:00,31.22,31.27,31.19,31.22,94226.0,25.1314,25.1717,25.1073,25.1314,94226.0
2016-03-24 13:00:00,31.22,31.3,31.21,31.28,142754.0,25.1314,25.1958,25.1234,25.1797,142754.0
2016-03-24 13:30:00,31.28,31.29,31.24,31.25,198658.0,25.1797,25.1878,25.1475,25.1556,198658.0
2016-03-24 14:00:00,31.25,31.27,31.17,31.23,165740.0,25.1556,25.1717,25.0912,25.1395,165740.0
2016-03-24 14:30:00,31.23,31.32,31.22,31.25,244006.0,25.1395,25.2119,25.1314,25.1556,244006.0
2016-03-24 15:00:00,31.25,31.34,31.23,31.33,269472.0,25.1556,25.228,25.1395,25.22,269472.0
2016-03-24 15:30:00,31.33,31.36,31.29,31.35,513934.0,25.22,25.2441,25.1878,25.2361,513934.0
2016-03-28 09:30:00,31.4,31.58,31.4,31.54,248186.0,25.2763,25.4212,25.2763,25.389,248186.0
2016-03-28 10:00:00,31.54,31.63,31.5,31.5,160992.0,25.389,25.4615,25.3568,25.3568,160992.0
2016-03-28 10:30:00,31.5,31.57,31.48,31.54,156350.0,25.3568,25.4132,25.3407,25.389,156350.0
2016-03-28 11:00:00,31.55,31.58,31.49,31.55,109914.0,25.3971,25.4212,25.3488,25.3971,109914.0
2016-03-28 11:30:00,31.56,31.61,31.52,31.58,94770.0,25.4051,25.4454,25.3729,25.4212,94770.0
2016-03-28 12:00:00,31.57,31.59,31.54,31.56,117772.0,25.4132,25.4293,25.389,25.4051,117772.0
2016-03-28 12:30:00,31.56,31.66,31.56,31.63,93750.0,25.4051,25.4856,25.4051,25.4615,93750.0
2016-03-28 13:00:00,31.62,31.67,31.62,31.65,104892.0,25.4534,25.4937,25.4534,25.4776,104892.0
2016-03-28 13:30:00,31.65,31.71,31.62,31.63,138770.0,25.4776,25.5259,25.4534,25.4615,138770.0
2016-03-28 14:00:00,31.63,31.66,31.6,31.63,296732.0,25.4615,25.4856,25.4373,25.4615,296732.0
2016-03-28 14:30:00,31.64,31.67,31.59,31.61,132328.0,25.4695,25.4937,25.4293,25.4454,132328.0
2016-03-28 15:00:00,31.61,31.71,31.6,31.64,222706.0,25.4454,25.5259,25.4373,25.4695,222706.0
2016-03-28 15:30:00,31.63,31.65,31.55,31.59,452262.0,25.4615,25.4776,25.3971,25.4293,452262.0
2016-03-29 09:30:00,31.47,31.54,31.33,31.52,172062.0,25.3327,25.389,25.22,25.3729,172062.0
2016-03-29 10:00:00,31.55,31.6,31.43,31.45,118924.0,25.3971,25.4373,25.3005,25.3166,118924.0
2016-03-29 10:30:00,31.46,31.49,31.4,31.45,123276.0,25.3246,25.3488,25.2763,25.3166,123276.0
2016-03-29 11:00:00,31.46,31.5,31.41,31.48,104814.0,25.3246,25.3568,25.2844,25.3407,104814.0
2016-03-29 11:30:00,31.47,31.5,31.45,31.49,147882.0,25.3327,25.3568,25.3166,25.3488,147882.0
2016-03-29 12:00:00,31.49,31.55,31.47,31.53,293646.0,25.3488,25.3971,25.3327,25.381,293646.0
2016-03-29 12:30:00,31.53,31.64,31.52,31.58,141254.0,25.381,25.4695,25.3729,25.4212,141254.0
2016-03-29 13:00:00,31.59,31.6,31.48,31.5,137148.0,25.4293,25.4373,25.3407,25.3568,137148.0
2016-03-29 13:30:00,31.5,31.54,31.46,31.49,134654.0,25.3568,25.389,25.3246,25.3488,134654.0
2016-03-29 14:00:00,31.49,31.57,31.48,31.57,126948.0,25.3488,25.4132,25.3407,25.4132,126948.0
2016-03-29 14:30:00,31.57,31.6,31.5,31.57,181644.0,25.4132,25.4373,25.3568,25.4132,181644.0
2016-03-29 15:00:00,31.57,31.68,31.57,31.63,204622.0,25.4132,25.5017,25.4132,25.4615,204622.0
2016-03-29 15:30:00,31.63,31.63,31.52,31.6,350884.0,25.4615,25.4615,25.3729,25.4373,350884.0
2016-03-30 09:30:00,31.75,31.9,31.7,31.79,269376.0,25.5581,25.6788,25.5178,25.5903,269376.0
2016-03-30 10:00:00,31.8,31.91,31.74,31.9,308342.0,25.5983,25.6869,25.55,25.6788,308342.0
2016-03-30 10:30:00,31.9,32.17,31.88,31.98,290918.0,25.6788,25.8962,25.6627,25.7432,290918.0
2016-03-30 11:00:00,31.98,32.02,31.91,31.92,124230.0,25.7432,25.7754,25.6869,25.6949,124230.0
2016-03-30 11:30:00,31.92,32.02,31.89,31.98,222520.0,25.6949,25.7754,25.6708,25.7432,222520.0
2016-03-30 12:00:00,31.99,32.07,31.96,31.96,166992.0,25.7513,25.8157,25.7271,25.7271,166992.0
2016-03-30 12:30:00,31.96,31.96,31.86,31.92,106030.0,25.7271,25.7271,25.6466,25.6949,106030.0
2016-03-30 13:00:00,31.93,31.93,31.84,31.89,92330.0,25.703,25.703,25.6305,25.6708,92330.0
2016-03-30 13:30:00,31.88,31.93,31.85,31.92,107608.0,25.6627,25.703,25.6386,25.6949,107608.0
2016-03-30 14:00:00,31.92,31.93,31.81,31.84,139530.0,25.6949,25.703,25.6064,25.6305,139530.0
2016-03-30 14:30:00,31.84,31.86,31.81,31.84,112412.0,25.6305,25.6466,25.6064,25.6305,112412.0
2016-03-30 15:00:00,31.84,31.9,31.83,31.88,201110.0,25.6305,25.6788,25.6225,25.6627,201110.0
2016-03-30 15:30:00,31.88,31.92,31.86,31.88,422346.0,25.6627,25.6949,25.6466,25.6627,422346.0
2016-03-31 09:30:00,31.84,31.99,31.79,31.79,197396.0,25.6305,25.7513,25.5903,25.5903,197396.0
2016-03-31 10:00:00,31.79,31.8,31.68,31.68,202128.0,25.5903,25.5983,25.5017,25.5017,202128.0
2016-03-31 10:30:00,31.7,31.73,31.64,31.66,209768.0,25.5178,25.542,25.4695,25.4856,209768.0
2016-03-31 11:00:00,31.66,31.77,31.64,31.75,289946.0,25.4856,25.5742,25.4695,25.5581,289946.0
2016-03-31 11:30:00,31.75,31.77,31.65,31.74,179614.0,25.5581,25.5742,25.4776,25.55,179614.0
2016-03-31 12:00:00,31.74,31.74,31.68,31.73,109618.0,25.55,25.55,25.5017,25.542,109618.0
2016-03-31 12:30:00,31.73,31.73,31.65,31.67,136548.0,25.542,25.542,25.4776,25.4937,136548.0
2016-03-31 13:00:00,31.67,31.7,31.64,31.7,137572.0,25.4937,25.5178,25.4695,25.5178,137572.0
2016-03-31 13:30:00,31.7,31.7,31.59,31.61,113880.0,25.5178,25.5178,25.4293,25.4454,113880.0
2016-03-31 14:00:00,31.61,31.62,31.54,31.55,176852.0,25.4454,25.4534,25.389,25.3971,176852.0
2016-03-31 14:30:00,31.54,31.61,31.54,31.59,182088.0,25.389,25.4454,25.389,25.4293,182088.0
2016-03-31 15:00:00,31.59,31.7,31.56,31.68,281274.0,25.4293,25.5178,25.4051,25.5017,281274.0
2016-03-31 15:30:00,31.68,31.69,31.56,31.58,876524.0,25.5017,25.5098,25.4051,25.4212,876524.0
2016-04-01 09:30:00,31.5,31.61,31.42,31.56,367182.0,25.3568,25.4454,25.2924,25.4051,367182.0
2016-04-01 10:00:00,31.56,31.68,31.55,31.65,255982.0,25.4051,25.5017,25.3971,25.4776,255982.0
2016-04-01 10:30:00,31.65,31.78,31.63,31.78,339914.0,25.4776,25.5822,25.4615,25.5822,339914.0
2016-04-01 11:00:00,31.79,31.84,31.78,31.79,154784.0,25.5903,25.6305,25.5822,25.5903,154784.0
2016-04-01 11:30:00,31.79,31.9,31.79,31.84,154492.0,25.5903,25.6788,25.5903,25.6305,154492.0
2016-04-01 12:00:00,31.84,31.86,31.78,31.82,210436.0,25.6305,25.6466,25.5822,25.6144,210436.0
2016-04-01 12:30:00,31.82,31.88,31.79,31.84,146230.0,25.6144,25.6627,25.5903,25.6305,146230.0
2016-04-01 13:00:00,31.84,31.92,31.82,31.89,127452.0,25.6305,25.6949,25.6144,25.6708,127452.0
2016-04-01 13:30:00,31.9,31.95,31.9,31.92,250786.0,25.6788,25.7191,25.6788,25.6949,250786.0
2016-04-01 14:00:00,31.92,31.98,31.92,31.94,158504.0,25.6949,25.7432,25.6949,25.711,158504.0
2016-04-01 14:30:00,31.95,32.02,31.93,31.99,277184.0,25.7191,25.7754,25.703,25.7513,277184.0
2016-04-01 15:00:00,31.98,32.01,31.96,31.98,196804.0,25.7432,25.7674,25.7271,25.7432,196804.0
2016-04-01 15:30:00,31.98,32.09,31.98,32.06,711330.0,25.7432,25.8318,25.7432,25.8076,711330.0
2016-04-04 09:30:00,32.07,32.08,31.92,32.03,172736.0,25.8157,25.8237,25.6949,25.7835,172736.0
2016-04-04 10:00:00,32.04,32.05,31.95,32.01,177066.0,25.7915,25.7996,25.7191,25.7674,177066.0
2016-04-04 10:30:00,32.01,32.05,31.83,31.85,156132.0,25.7674,25.7996,25.6225,25.6386,156132.0
2016-04-04 11:00:00,31.86,31.89,31.79,31.82,129768.0,25.6466,25.6708,25.5903,25.6144,129768.0
2016-04-04 11:30:00,31.82,31.87,31.79,31.86,167578.0,25.6144,25.6547,25.5903,25.6466,167578.0
2016-04-04 12:00:00,31.86,31.9,31.86,31.87,89370.0,25.6466,25.6788,25.6466,25.6547,89370.0
2016-04-04 12:30:00,31.86,31.92,31.85,31.9,101840.0,25.6466,25.6949,25.6386,25.6788,101840.0
2016-04-04 13:00:00,31.9,31.91,31.86,31.87,83240.0,25.6788,25.6869,25.6466,25.6547,83240.0
2016-04-04 13:30:00,31.88,31.91,31.81,31.82,93878.0,25.6627,25.6869,25.6064,25.6144,93878.0
2016-04-04 14:00:00,31.82,31.83,31.73,31.77,189602.0,25.6144,25.6225,25.542,25.5742,189602.0
2016-04-04 14:30:00,31.77,31.85,31.76,31.78,360384.0,25.5742,25.6386,25.5661,25.5822,360384.0
2016-04-04 15:00:00,31.78,31.82,31.73,31.73,409166.0,25.5822,25.6144,25.542,25.542,409166.0
2016-04-04 15:30:00,31.73,31.83,31.73,31.79,870470.0,25.542,25.6225,25.542,25.5903,870470.0
2016-04-05 09:30:00,31.61,31.93,31.61,31.75,377182.0,25.4454,25.703,25.4454,25.5581,377182.0
2016-04-05 10:00:00,31.75,31.98,31.75,31.96,459952.0,25.5581,25.7432,25.5581,25.7271,459952.0
2016-04-05 10:30:00,31.96,31.99,31.81,31.83,346650.0,25.7271,25.7513,25.6064,25.6225,346650.0
2016-04-05 11:00:00,31.83,32.04,31.82,31.99,313082.0,25.6225,25.7915,25.6144,25.7513,313082.0
2016-04-05 11:30:00,32.0,32.02,31.92,31.97,126818.0,25.7593,25.7754,25.6949,25.7352,126818.0
2016-04-05 12:00:00,31.97,32.04,31.92,32.0,202724.0,25.7352,25.7915,25.6949,25.7593,202724.0
2016-04-05 12:30:00,32.0,32.05,31.92,31.92,136084.0,25.7593,25.7996,25.6949,25.6949,136084.0
2016-04-05 13:00:00,31.92,31.93,31.86,31.92,102478.0,25.6949,25.703,25.6466,25.6949,102478.0
2016-04-05 13:30:00,31.93,31.95,31.86,31.92,149942.0,25.703,25.7191,25.6466,25.6949,149942.0
2016-04-05 14:00:00,31.92,31.96,31.88,31.95,169046.0,25.6949,25.7271,25.6627,25.7191,169046.0
2016-04-05 14:30:00,31.94,31.98,31.92,31.93,174334.0,25.711,25.7432,25.6949,25.703,174334.0
2016-04-05 15:00:00,31.93,31.95,31.86,31.89,269310.0,25.703,25.7191,25.6466,25.6708,269310.0
2016-04-05 15:30:00,31.89,31.91,31.81,31.85,616158.0,25.6708,25.6869,25.6064,25.6386,616158.0
2016-04-06 09:30:00,31.86,31.96,31.74,31.79,265618.0,25.6466,25.7271,25.55,25.5903,265618.0
2016-04-06 10:00:00,31.78,31.85,31.68,31.7,289148.0,25.5822,25.6386,25.5017,25.5178,289148.0
2016-04-06 10:30:00,31.7,31.96,31.65,31.96,292136.0,25.5178,25.7271,25.4776,25.7271,292136.0
2016-04-06 11:00:00,31.96,31.97,31.88,31.92,153798.0,25.7271,25.7352,25.6627,25.6949,153798.0
2016-04-06 11:30:00,31.92,31.95,31.88,31.91,159176.0,25.6949,25.7191,25.6627,25.6869,159176.0
2016-04-06 12:00:00,31.92,31.93,31.83,31.84,95338.0,25.6949,25.703,25.6225,25.6305,95338.0
2016-04-06 12:30:00,31.84,31.85,31.81,31.81,93366.0,25.6305,25.6386,25.6064,25.6064,93366.0
2016-04-06 13:00:00,31.81,31.9,31.81,31.87,115470.0,25.6064,25.6788,25.6064,25.6547,115470.0
2016-04-06 13:30:00,31.86,31.87,31.79,31.79,109840.0,25.6466,25.6547,25.5903,25.5903,109840.0
2016-04-06 14:00:00,31.79,31.8,31.67,31.67,198672.0,25.5903,25.5983,25.4937,25.4937,198672.0
2016-04-06 14:30:00,31.67,31.68,31.61,31.68,172774.0,25.4937,25.5017,25.4454,25.5017,172774.0
2016-04-06 15:00:00,31.68,31.81,31.67,31.78,205900.0,25.5017,25.6064,25.4937,25.5822,205900.0
2016-04-06 15:30:00,31.78,31.85,31.75,31.83,378924.0,25.5822,25.6386,25.5581,25.6225,378924.0
2016-04-07 09:30:00,31.59,31.81,31.55,31.75,220408.0,25.4293,25.6064,25.3971,25.5581,220408.0
2016-04-07 10:00:00,31.77,31.82,31.68,31.69,141152.0,25.5742,25.6144,25.5017,25.5098,141152.0
2016-04-07 10:30:00,31.68,31.73,31.66,31.71,148806.0,25.5017,25.542,25.4856,25.5259,148806.0
2016-04-07 11:00:00,31.71,31.71,31.59,31.63,118526.0,25.5259,25.5259,25.4293,25.4615,118526.0
2016-04-07 11:30:00,31.64,31.67,31.61,31.63,91906.0,25.4695,25.4937,25.4454,25.4615,91906.0
2016-04-07 12:00:00,31.63,31.64,31.5,31.54,100980.0,25.4615,25.4695,25.3568,25.389,100980.0
2016-04-07 12:30:00,31.54,31.58,31.5,31.56,93764.0,25.389,25.4212,25.3568,25.4051,93764.0
2016-04-07 13:00:00,31.56,31.63,31.55,31.6,75806.0,25.4051,25.4615,25.3971,25.4373,75806.0
2016-04-07 13:30:00,31.6,31.61,31.43,31.45,136252.0,25.4373,25.4454,25.3005,25.3166,136252.0
2016-04-07 14:00:00,31.46,31.46,31.33,31.42,178136.0,25.3246,25.3246,25.22,25.2924,178136.0
2016-04-07 14:30:00,31.42,31.45,31.3,31.34,168230.0,25.2924,25.3166,25.1958,25.228,168230.0
2016-04-07 15:00:00,31.34,31.46,31.33,31.45,252980.0,25.228,25.3246,25.22,25.3166,252980.0
2016-04-07 15:30:00,31.45,31.5,31.43,31.5,670286.0,25.3166,25.3568,25.3005,25.3568,670286.0
2016-04-08 09:30:00,31.74,31.96,31.73,31.93,265900.0,25.55,25.7271,25.542,25.703,265900.0
2016-04-08 10:00:00,31.93,32.02,31.89,32.02,232758.0,25.703,25.7754,25.6708,25.7754,232758.0
2016-04-08 10:30:00,32.02,32.02,31.93,31.93,182684.0,25.7754,25.7754,25.703,25.703,182684.0
2016-04-08 11:00:00,31.93,32.0,31.9,31.97,287200.0,25.703,25.7593,25.6788,25.7352,287200.0
2016-04-08 11:30:00,31.97,31.98,31.89,31.98,352376.0,25.7352,25.7432,25.6708,25.7432,352376.0
2016-04-08 12:00:00,31.97,32.05,31.96,31.97,160354.0,25.7352,25.7996,25.7271,25.7352,160354.0
2016-04-08 12:30:00,31.97,32.0,31.93,31.96,126390.0,25.7352,25.7593,25.703,25.7271,126390.0
2016-04-08 13:00:00,31.96,32.01,31.95,31.98,291832.0,25.7271,25.7674,25.7191,25.7432,291832.0
2016-04-08 13:30:00,31.98,32.01,31.96,32.01,149622.0,25.7432,25.7674,25.7271,25.7674,149622.0
2016-04-08 14:00:00,32.01,32.01,31.95,31.96,200814.0,25.7674,25.7674,25.7191,25.7271,200814.0
2016-04-08 14:30:00,31.96,31.97,31.91,31.93,384624.0,25.7271,25.7352,25.6869,25.703,384624.0
2016-04-08 15:00:00,31.93,31.94,31.84,31.88,410334.0,25.703,25.711,25.6305,25.6627,410334.0
2016-04-08 15:30:00,31.88,31.96,31.84,31.96,690158.0,25.6627,25.7271,25.6305,25.7271,690158.0
2016-04-11 09:30:00,32.01,32.26,32.0,32.18,257316.0,25.7674,25.9686,25.7593,25.9042,257316.0
2016-04-11 10:00:00,32.19,32.31,32.18,32.24,222886.0,25.9123,26.0089,25.9042,25.9525,222886.0
2016-04-11 10:30:00,32.24,32.26,32.04,32.06,347426.0,25.9525,25.9686,25.7915,25.8076,347426.0
2016-04-11 11:00:00,32.05,32.08,31.98,32.05,184132.0,25.7996,25.8237,25.7432,25.7996,184132.0
2016-04-11 11:30:00,32.05,32.09,31.96,32.09,152844.0,25.7996,25.8318,25.7271,25.8318,152844.0
2016-04-11 12:00:00,32.08,32.16,32.08,32.09,216384.0,25.8237,25.8881,25.8237,25.8318,216384.0
2016-04-11 12:30:00,32.09,32.19,32.08,32.17,205284.0,25.8318,25.9123,25.8237,25.8962,205284.0
2016-04-11 13:00:00,32.17,32.21,32.11,32.13,157778.0,25.8962,25.9284,25.8479,25.864,157778.0
2016-04-11 13:30:00,32.13,32.18,32.12,32.16,188280.0,25.864,25.9042,25.8559,25.8881,188280.0
2016-04-11 14:00:00,32.16,32.2,32.1,32.13,279980.0,25.8881,25.9203,25.8398,25.864,279980.0
2016-04-11 14:30:00,32.13,32.19,32.11,32.15,164986.0,25.864,25.9123,25.8479,25.8801,164986.0
2016-04-11 15:00:00,32.16,32.16,32.04,32.04,331970.0,25.8881,25.8881,25.7915,25.7915,331970.0
2016-04-11 15:30:00,32.04,32.07,32.0,32.02,690014.0,25.7915,25.8157,25.7593,25.7754,690014.0
2016-04-12 09:30:00,32.13,32.28,32.1,32.22,234334.0,25.864,25.9847,25.8398,25.9364,234334.0
2016-04-12 10:00:00,32.22,32.23,32.04,32.07,385288.0,25.9364,25.9445,25.7915,25.8157,385288.0
2016-04-12 10:30:00,32.07,32.3,32.07,32.26,250860.0,25.8157,26.0008,25.8157,25.9686,250860.0
2016-04-12 11:00:00,32.26,32.41,32.24,32.38,270130.0,25.9686,26.0894,25.9525,26.0652,270130.0
2016-04-12 11:30:00,32.38,32.43,32.34,32.38,289322.0,26.0652,26.1055,26.033,26.0652,289322.0
2016-04-12 12:00:00,32.38,32.46,32.35,32.46,170958.0,26.0652,26.1296,26.0411,26.1296,170958.0
2016-04-12 12:30:00,32.46,32.49,32.43,32.47,169390.0,26.1296,26.1538,26.1055,26.1377,169390.0
2016-04-12 13:00:00,32.48,32.55,32.46,32.54,289138.0,26.1457,26.2021,26.1296,26.194,289138.0
2016-04-12 13:30:00,32.54,32.56,32.47,32.56,295746.0,26.194,26.2101,26.1377,26.2101,295746.0
2016-04-12 14:00:00,32.56,32.68,32.51,32.67,784882.0,26.2101,26.3067,26.1699,26.2987,784882.0
2016-04-12 14:30:00,32.66,32.7,32.62,32.67,413866.0,26.2906,26.3228,26.2584,26.2987,413866.0
2016-04-12 15:00:00,32.67,32.75,32.66,32.73,451838.0,26.2987,26.363,26.2906,26.3469,451838.0
2016-04-12 15:30:00,32.73,32.8,32.67,32.77,1772610.0,26.3469,26.4033,26.2987,26.3791,1772610.0
2016-04-13 09:30:00,32.98,33.16,32.97,33.07,539194.0,26.5482,26.6931,26.5401,26.6206,539194.0
2016-04-13 10:00:00,33.07,33.09,32.91,32.93,274634.0,26.6206,26.6367,26.4918,26.5079,274634.0
2016-04-13 10:30:00,32.94,32.98,32.88,32.93,195600.0,26.516,26.5482,26.4677,26.5079,195600.0
2016-04-13 11:00:00,32.92,32.98,32.9,32.95,247352.0,26.4999,26.5482,26.4838,26.524,247352.0
2016-04-13 11:30:00,32.96,33.07,32.96,33.01,165526.0,26.5321,26.6206,26.5321,26.5723,165526.0
2016-04-13 12:00:00,33.02,33.05,32.97,32.98,139872.0,26.5804,26.6045,26.5401,26.5482,139872.0
2016-04-13 12:30:00,32.98,33.06,32.95,33.04,142186.0,26.5482,26.6126,26.524,26.5965,142186.0
2016-04-13 13:00:00,33.04,33.05,32.99,33.02,265228.0,26.5965,26.6045,26.5562,26.5804,265228.0
2016-04-13 13:30:00,33.02,33.14,33.02,33.14,208368.0,26.5804,26.677,26.5804,26.677,208368.0
2016-04-13 14:00:00,33.14,33.17,33.08,33.13,360800.0,26.677,26.7011,26.6287,26.6689,360800.0
2016-04-13 14:30:00,33.12,33.15,33.1,33.12,218630.0,26.6609,26.685,26.6448,26.6609,218630.0
2016-04-13 15:00:00,33.12,33.18,33.1,33.15,260054.0,26.6609,26.7092,26.6448,26.685,260054.0
2016-04-13 15:30:00,33.14,33.23,33.14,33.22,952862.0,26.677,26.7494,26.677,26.7414,952862.0
2016-04-14 09:30:00,33.4,33.64,33.35,33.35,605308.0,26.8863,27.0795,26.846,26.846,605308.0
2016-04-14 10:00:00,33.36,33.6,33.34,33.55,302342.0,26.8541,27.0473,26.838,27.007,302342.0
2016-04-14 10:30:00,33.56,33.57,33.4,33.51,257428.0,27.0151,27.0231,26.8863,26.9748,257428.0
2016-04-14 11:00:00,33.51,33.63,33.47,33.58,551282.0,26.9748,27.0714,26.9426,27.0312,551282.0
2016-04-14 11:30:00,33.58,33.67,33.54,33.57,238646.0,27.0312,27.1036,26.999,27.0231,238646.0
2016-04-14 12:00:00,33.57,33.62,33.55,33.58,175402.0,27.0231,27.0634,27.007,27.0312,175402.0
2016-04-14 12:30:00,33.57,33.63,33.54,33.58,159712.0,27.0231,27.0714,26.999,27.0312,159712.0
2016-04-14 13:00:00,33.58,33.63,33.56,33.57,222154.0,27.0312,27.0714,27.0151,27.0231,222154.0
2016-04-14 13:30:00,33.57,33.59,33.49,33.51,258532.0,27.0231,27.0392,26.9587,26.9748,258532.0
2016-04-14 14:00:00,33.51,33.58,33.5,33.56,202358.0,26.9748,27.0312,26.9668,27.0151,202358.0
2016-04-14 14:30:00,33.56,33.58,33.49,33.53,195342.0,27.0151,27.0312,26.9587,26.9909,195342.0
2016-04-14 15:00:00,33.53,33.54,33.49,33.51,282022.0,26.9909,26.999,26.9587,26.9748,282022.0
2016-04-14 15:30:00,33.51,33.55,33.46,33.49,693706.0,26.9748,27.007,26.9346,26.9587,693706.0
2016-04-15 09:30:00,33.46,33.54,33.4,33.46,551170.0,26.9346,26.999,26.8863,26.9346,551170.0
2016-04-15 10:00:00,33.46,33.48,33.33,33.48,190882.0,26.9346,26.9507,26.8299,26.9507,190882.0
2016-04-15 10:30:00,33.49,33.55,33.47,33.51,229156.0,26.9587,27.007,26.9426,26.9748,229156.0
2016-04-15 11:00:00,33.51,33.62,33.51,33.57,311848.0,26.9748,27.0634,26.9748,27.0231,311848.0
2016-04-15 11:30:00,33.57,33.62,33.55,33.56,131514.0,27.0231,27.0634,27.007,27.0151,131514.0
2016-04-15 12:00:00,33.56,33.56,33.47,33.49,140986.0,27.0151,27.0151,26.9426,26.9587,140986.0
2016-04-15 12:30:00,33.5,33.5,33.46,33.49,100424.0,26.9668,26.9668,26.9346,26.9587,100424.0
2016-04-15 13:00:00,33.49,33.5,33.43,33.44,154972.0,26.9587,26.9668,26.9104,26.9185,154972.0
2016-04-15 13:30:00,33.44,33.45,33.38,33.4,251586.0,26.9185,26.9265,26.8702,26.8863,251586.0
2016-04-15 14:00:00,33.4,33.42,33.37,33.42,235042.0,26.8863,26.9024,26.8621,26.9024,235042.0
2016-04-15 14:30:00,33.42,33.48,33.4,33.48,280534.0,26.9024,26.9507,26.8863,26.9507,280534.0
2016-04-15 15:00:00,33.48,33.48,33.43,33.46,245292.0,26.9507,26.9507,26.9104,26.9346,245292.0
2016-04-15 15:30:00,33.46,33.47,33.38,33.44,771506.0,26.9346,26.9426,26.8702,26.9185,771506.0
2016-04-18 09:30:00,33.37,33.4,33.21,33.35,292570.0,26.8621,26.8863,26.7333,26.846,292570.0
2016-04-18 10:00:00,33.35,33.49,33.3,33.31,225530.0,26.846,26.9587,26.8058,26.8138,225530.0
2016-04-18 10:30:00,33.31,33.43,33.31,33.38,193448.0,26.8138,26.9104,26.8138,26.8702,193448.0
2016-04-18 11:00:00,33.37,33.47,33.35,33.38,188534.0,26.8621,26.9426,26.846,26.8702,188534.0
2016-04-18 11:30:00,33.38,33.45,33.38,33.44,157050.0,26.8702,26.9265,26.8702,26.9185,157050.0
2016-04-18 12:00:00,33.44,33.53,33.43,33.51,219608.0,26.9185,26.9909,26.9104,26.9748,219608.0
2016-04-18 12:30:00,33.51,33.55,33.49,33.5,170588.0,26.9748,27.007,26.9587,26.9668,170588.0
2016-04-18 13:00:00,33.49,33.56,33.49,33.56,212358.0,26.9587,27.0151,26.9587,27.0151,212358.0
2016-04-18 13:30:00,33.56,33.61,33.55,33.59,179670.0,27.0151,27.0553,27.007,27.0392,179670.0
2016-04-18 14:00:00,33.59,33.65,33.53,33.53,348648.0,27.0392,27.0875,26.9909,26.9909,348648.0
2016-04-18 14:30:00,33.54,33.65,33.53,33.57,327540.0,26.999,27.0875,26.9909,27.0231,327540.0
2016-04-18 15:00:00,33.57,33.59,33.51,33.52,287342.0,27.0231,27.0392,26.9748,26.9829,287342.0
2016-04-18 15:30:00,33.52,33.6,33.52,33.6,590270.0,26.9829,27.0473,26.9829,27.0473,590270.0
2016-04-19 09:30:00,33.63,33.79,33.59,33.77,426178.0,27.0714,27.2002,27.0392,27.1841,426178.0
2016-04-19 10:00:00,33.77,33.79,33.66,33.7,354384.0,27.1841,27.2002,27.0956,27.1278,354384.0
2016-04-19 10:30:00,33.69,33.79,33.67,33.78,180742.0,27.1197,27.2002,27.1036,27.1922,180742.0
2016-04-19 11:00:00,33.78,33.81,33.72,33.72,196262.0,27.1922,27.2163,27.1439,27.1439,196262.0
2016-04-19 11:30:00,33.72,33.81,33.69,33.7,167710.0,27.1439,27.2163,27.1197,27.1278,167710.0
2016-04-19 12:00:00,33.7,33.74,33.65,33.73,179016.0,27.1278,27.16,27.0875,27.1519,179016.0
2016-04-19 12:30:00,33.74,33.74,33.63,33.68,148938.0,27.16,27.16,27.0714,27.1117,148938.0
2016-04-19 13:00:00,33.68,33.77,33.68,33.76,204858.0,27.1117,27.1841,27.1117,27.1761,204858.0
2016-04-19 13:30:00,33.75,33.81,33.75,33.77,208148.0,27.168,27.2163,27.168,27.1841,208148.0
2016-04-19 14:00:00,33.77,33.8,33.75,33.79,173482.0,27.1841,27.2083,27.168,27.2002,173482.0
2016-04-19 14:30:00,33.77,33.78,33.69,33.69,910118.0,27.1841,27.1922,27.1197,27.1197,910118.0
2016-04-19 15:00:00,33.69,33.82,33.69,33.79,416004.0,27.1197,27.2244,27.1197,27.2002,416004.0
2016-04-19 15:30:00,33.79,33.81,33.74,33.77,1128980.0,27.2002,27.2163,27.16,27.1841,1128980.0
2016-04-20 09:30:00,33.88,33.99,33.82,33.93,778312.0,27.2727,27.3612,27.2244,27.3129,778312.0
2016-04-20 10:00:00,33.93,33.99,33.88,33.99,304544.0,27.3129,27.3612,27.2727,27.3612,304544.0
2016-04-20 10:30:00,33.99,34.06,33.89,34.03,245688.0,27.3612,27.4176,27.2807,27.3934,245688.0
2016-04-20 11:00:00,34.03,34.03,33.91,33.93,420108.0,27.3934,27.3934,27.2968,27.3129,420108.0
2016-04-20 11:30:00,33.94,33.94,33.84,33.85,390808.0,27.321,27.321,27.2405,27.2485,390808.0
2016-04-20 12:00:00,33.85,33.9,33.82,33.84,295314.0,27.2485,27.2888,27.2244,27.2405,295314.0
2016-04-20 12:30:00,33.84,33.97,33.83,33.96,123254.0,27.2405,27.3451,27.2324,27.3371,123254.0
2016-04-20 13:00:00,33.96,33.97,33.87,33.9,233102.0,27.3371,27.3451,27.2646,27.2888,233102.0
2016-04-20 13:30:00,33.9,33.94,33.9,33.93,348546.0,27.2888,27.321,27.2888,27.3129,348546.0
2016-04-20 14:00:00,33.93,33.98,33.9,33.98,315892.0,27.3129,27.3532,27.2888,27.3532,315892.0
2016-04-20 14:30:00,33.98,34.14,33.97,34.13,292032.0,27.3532,27.482,27.3451,27.4739,292032.0
2016-04-20 15:00:00,34.13,34.16,34.08,34.1,372744.0,27.4739,27.4981,27.4337,27.4498,372744.0
2016-04-20 15:30:00,34.1,34.1,33.99,34.02,649080.0,27.4498,27.4498,27.3612,27.3854,649080.0
2016-04-21 09:30:00,33.72,33.95,33.72,33.92,403782.0,27.1439,27.329,27.1439,27.3049,403782.0
2016-04-21 10:00:00,33.92,34.04,33.83,33.95,460440.0,27.3049,27.4015,27.2324,27.329,460440.0
2016-04-21 10:30:00,33.95,34.01,33.93,33.98,124740.0,27.329,27.3773,27.3129,27.3532,124740.0
2016-04-21 11:00:00,33.99,34.01,33.88,33.91,140046.0,27.3612,27.3773,27.2727,27.2968,140046.0
2016-04-21 11:30:00,33.91,33.94,33.87,33.91,150370.0,27.2968,27.321,27.2646,27.2968,150370.0
2016-04-21 12:00:00,33.91,33.93,33.87,33.92,164232.0,27.2968,27.3129,27.2646,27.3049,164232.0
2016-04-21 12:30:00,33.91,33.96,33.88,33.91,186204.0,27.2968,27.3371,27.2727,27.2968,186204.0
2016-04-21 13:00:00,33.91,33.93,33.88,33.9,98128.0,27.2968,27.3129,27.2727,27.2888,98128.0
2016-04-21 13:30:00,33.9,33.9,33.85,33.87,97838.0,27.2888,27.2888,27.2485,27.2646,97838.0
2016-04-21 14:00:00,33.87,33.91,33.8,33.81,208320.0,27.2646,27.2968,27.2083,27.2163,208320.0
2016-04-21 14:30:00,33.81,33.81,33.76,33.79,160092.0,27.2163,27.2163,27.1761,27.2002,160092.0
2016-04-21 15:00:00,33.79,33.83,33.73,33.73,288540.0,27.2002,27.2324,27.1519,27.1519,288540.0
2016-04-21 15:30:00,33.72,33.76,33.67,33.7,673178.0,27.1439,27.1761,27.1036,27.1278,673178.0
2016-04-22 09:30:00,33.76,34.04,33.72,34.02,310776.0,27.1761,27.4015,27.1439,27.3854,310776.0
2016-04-22 10:00:00,34.04,34.08,33.97,34.01,193370.0,27.4015,27.4337,27.3451,27.3773,193370.0
2016-04-22 10:30:00,34.01,34.02,33.82,33.83,246282.0,27.3773,27.3854,27.2244,27.2324,246282.0
2016-04-22 11:00:00,33.84,34.01,33.84,34.01,173642.0,27.2405,27.3773,27.2405,27.3773,173642.0
2016-04-22 11:30:00,34.01,34.07,33.96,33.99,162958.0,27.3773,27.4256,27.3371,27.3612,162958.0
2016-04-22 12:00:00,33.99,34.04,33.94,33.94,279066.0,27.3612,27.4015,27.321,27.321,279066.0
2016-04-22 12:30:00,33.94,34.0,33.94,33.97,197222.0,27.321,27.3693,27.321,27.3451,197222.0
2016-04-22 13:00:00,33.97,34.02,33.94,33.96,198174.0,27.3451,27.3854,27.321,27.3371,198174.0
2016-04-22 13:30:00,33.96,34.03,33.95,33.99,310674.0,27.3371,27.3934,27.329,27.3612,310674.0
2016-04-22 14:00:00,33.99,34.03,33.95,33.97,706158.0,27.3612,27.3934,27.329,27.3451,706158.0
2016-04-22 14:30:00,33.97,33.98,33.92,33.93,577392.0,27.3451,27.3532,27.3049,27.3129,577392.0
2016-04-22 15:00:00,33.94,33.96,33.9,33.94,186216.0,27.321,27.3371,27.2888,27.321,186216.0
2016-04-22 15:30:00,33.94,33.96,33.93,33.95,890984.0,27.321,27.3371,27.3129,27.329,890984.0
2016-04-25 09:30:00,33.82,34.0,33.69,33.8,273108.0,27.2244,27.3693,27.1197,27.2083,273108.0
2016-04-25 10:00:00,33.79,33.79,33.67,33.7,225748.0,27.2002,27.2002,27.1036,27.1278,225748.0
2016-04-25 10:30:00,33.7,33.7,33.6,33.67,327540.0,27.1278,27.1278,27.0473,27.1036,327540.0
2016-04-25 11:00:00,33.66,33.74,33.64,33.72,179058.0,27.0956,27.16,27.0795,27.1439,179058.0
2016-04-25 11:30:00,33.72,33.73,33.62,33.73,202736.0,27.1439,27.1519,27.0634,27.1519,202736.0
2016-04-25 12:00:00,33.72,33.77,33.69,33.76,86004.0,27.1439,27.1841,27.1197,27.1761,86004.0
2016-04-25 12:30:00,33.76,33.8,33.67,33.79,189504.0,27.1761,27.2083,27.1036,27.2002,189504.0
2016-04-25 13:00:00,33.8,33.82,33.75,33.76,132300.0,27.2083,27.2244,27.168,27.1761,132300.0
2016-04-25 13:30:00,33.75,33.85,33.73,33.81,140768.0,27.168,27.2485,27.1519,27.2163,140768.0
2016-04-25 14:00:00,33.81,33.84,33.74,33.82,175026.0,27.2163,27.2405,27.16,27.2244,175026.0
2016-04-25 14:30:00,33.81,33.82,33.76,33.8,229518.0,27.2163,27.2244,27.1761,27.2083,229518.0
2016-04-25 15:00:00,33.8,33.87,33.8,33.87,160124.0,27.2083,27.2646,27.2083,27.2646,160124.0
2016-04-25 15:30:00,33.87,33.95,33.84,33.94,538786.0,27.2646,27.329,27.2405,27.321,538786.0
2016-04-26 09:30:00,34.02,34.34,33.99,34.31,424806.0,27.3854,27.643,27.3612,27.6188,424806.0
2016-04-26 10:00:00,34.31,34.32,34.12,34.12,296578.0,27.6188,27.6269,27.4659,27.4659,296578.0
2016-04-26 10:30:00,34.11,34.15,33.98,34.0,528874.0,27.4578,27.49,27.3532,27.3693,528874.0
2016-04-26 11:00:00,34.01,34.13,34.0,34.1,460832.0,27.3773,27.4739,27.3693,27.4498,460832.0
2016-04-26 11:30:00,34.1,34.1,34.05,34.08,239902.0,27.4498,27.4498,27.4095,27.4337,239902.0
2016-04-26 12:00:00,34.09,34.13,34.07,34.12,358618.0,27.4417,27.4739,27.4256,27.4659,358618.0
2016-04-26 12:30:00,34.12,34.13,34.07,34.08,106782.0,27.4659,27.4739,27.4256,27.4337,106782.0
2016-04-26 13:00:00,34.09,34.09,34.02,34.08,119226.0,27.4417,27.4417,27.3854,27.4337,119226.0
2016-04-26 13:30:00,34.08,34.08,34.0,34.03,126704.0,27.4337,27.4337,27.3693,27.3934,126704.0
2016-04-26 14:00:00,34.03,34.07,33.99,34.0,234622.0,27.3934,27.4256,27.3612,27.3693,234622.0
2016-04-26 14:30:00,34.0,34.02,33.97,33.98,201476.0,27.3693,27.3854,27.3451,27.3532,201476.0
2016-04-26 15:00:00,33.98,33.99,33.87,33.95,626836.0,27.3532,27.3612,27.2646,27.329,626836.0
2016-04-26 15:30:00,33.96,33.99,33.93,33.99,884570.0,27.3371,27.3612,27.3129,27.3612,884570.0
2016-04-27 09:30:00,33.95,34.68,33.91,34.54,842598.0,27.329,27.9167,27.2968,27.804,842598.0
2016-04-27 10:00:00,34.55,34.56,34.41,34.55,557838.0,27.812,27.8201,27.6993,27.812,557838.0
2016-04-27 10:30:00,34.55,34.55,34.33,34.34,451944.0,27.812,27.812,27.6349,27.643,451944.0
2016-04-27 11:00:00,34.34,34.56,34.33,34.55,367232.0,27.643,27.8201,27.6349,27.812,367232.0
2016-04-27 11:30:00,34.55,34.63,34.41,34.44,380694.0,27.812,27.8764,27.6993,27.7235,380694.0
2016-04-27 12:00:00,34.45,34.52,34.41,34.48,174340.0,27.7315,27.7879,27.6993,27.7557,174340.0
2016-04-27 12:30:00,34.48,34.59,34.47,34.55,157728.0,27.7557,27.8442,27.7476,27.812,157728.0
2016-04-27 13:00:00,34.55,34.6,34.54,34.58,209746.0,27.812,27.8523,27.804,27.8362,209746.0
2016-04-27 13:30:00,34.58,34.6,34.51,34.52,213892.0,27.8362,27.8523,27.7798,27.7879,213892.0
2016-04-27 14:00:00,34.52,34.74,34.46,34.63,543396.0,27.7879,27.965,27.7396,27.8764,543396.0
2016-04-27 14:30:00,34.63,34.65,34.52,34.63,290048.0,27.8764,27.8925,27.7879,27.8764,290048.0
2016-04-27 15:00:00,34.63,34.74,34.62,34.7,400838.0,27.8764,27.965,27.8684,27.9328,400838.0
2016-04-27 15:30:00,34.7,34.71,34.66,34.67,737048.0,27.9328,27.9408,27.9006,27.9086,737048.0
2016-04-28 09:30:00,34.52,34.71,34.42,34.68,526232.0,27.7879,27.9408,27.7074,27.9167,526232.0
2016-04-28 10:00:00,34.67,34.76,34.63,34.74,515868.0,27.9086,27.9811,27.8764,27.965,515868.0
2016-04-28 10:30:00,34.74,34.76,34.65,34.73,369794.0,27.965,27.9811,27.8925,27.9569,369794.0
2016-04-28 11:00:00,34.73,34.8,34.7,34.72,461452.0,27.9569,28.0133,27.9328,27.9489,461452.0
2016-04-28 11:30:00,34.73,34.74,34.61,34.61,179560.0,27.9569,27.965,27.8603,27.8603,179560.0
2016-04-28 12:00:00,34.61,34.73,34.61,34.71,159688.0,27.8603,27.9569,27.8603,27.9408,159688.0
2016-04-28 12:30:00,34.71,34.78,34.67,34.75,187678.0,27.9408,27.9972,27.9086,27.973,187678.0
2016-04-28 13:00:00,34.76,34.76,34.68,34.7,154180.0,27.9811,27.9811,27.9167,27.9328,154180.0
2016-04-28 13:30:00,34.7,34.74,34.69,34.7,163624.0,27.9328,27.965,27.9247,27.9328,163624.0
2016-04-28 14:00:00,34.7,34.72,34.67,34.69,190318.0,27.9328,27.9489,27.9086,27.9247,190318.0
2016-04-28 14:30:00,34.69,34.71,34.59,34.59,250632.0,27.9247,27.9408,27.8442,27.8442,250632.0
2016-04-28 15:00:00,34.6,34.6,34.38,34.39,357146.0,27.8523,27.8523,27.6752,27.6832,357146.0
2016-04-28 15:30:00,34.4,34.51,34.39,34.49,948284.0,27.6913,27.7798,27.6832,27.7637,948284.0
2016-04-29 09:30:00,34.41,34.61,34.27,34.32,261758.0,27.6993,27.8603,27.5866,27.6269,261758.0
2016-04-29 10:00:00,34.32,34.38,34.26,34.38,304590.0,27.6269,27.6752,27.5786,27.6752,304590.0
2016-04-29 10:30:00,34.37,34.49,34.37,34.37,359426.0,27.6671,27.7637,27.6671,27.6671,359426.0
2016-04-29 11:00:00,34.37,34.44,34.35,34.41,271268.0,27.6671,27.7235,27.651,27.6993,271268.0
2016-04-29 11:30:00,34.41,34.45,34.32,34.44,395866.0,27.6993,27.7315,27.6269,27.7235,395866.0
2016-04-29 12:00:00,34.43,34.43,34.38,34.41,281026.0,27.7154,27.7154,27.6752,27.6993,281026.0
2016-04-29 12:30:00,34.41,34.45,34.37,34.37,152038.0,27.6993,27.7315,27.6671,27.6671,152038.0
2016-04-29 13:00:00,34.37,34.44,34.35,34.43,170914.0,27.6671,27.7235,27.651,27.7154,170914.0
2016-04-29 13:30:00,34.43,34.43,34.33,34.35,176800.0,27.7154,27.7154,27.6349,27.651,176800.0
2016-04-29 14:00:00,34.34,34.41,34.29,34.41,229862.0,27.643,27.6993,27.6027,27.6993,229862.0
2016-04-29 14:30:00,34.41,34.42,34.36,34.37,237474.0,27.6993,27.7074,27.6591,27.6671,237474.0
2016-04-29 15:00:00,34.37,34.44,34.36,34.4,512520.0,27.6671,27.7235,27.6591,27.6913,512520.0
2016-04-29 15:30:00,34.4,34.52,34.4,34.48,1283954.0,27.6913,27.7879,27.6913,27.7557,1283954.0
2016-05-02 09:30:00,34.35,34.64,34.17,34.45,366132.0,27.651,27.8845,27.5061,27.7315,366132.0
2016-05-02 10:00:00,34.45,34.65,34.41,34.6,288190.0,27.7315,27.8925,27.6993,27.8523,288190.0
2016-05-02 10:30:00,34.61,34.62,34.5,34.56,183546.0,27.8603,27.8684,27.7718,27.8201,183546.0
2016-05-02 11:00:00,34.55,34.65,34.54,34.57,191694.0,27.812,27.8925,27.804,27.8281,191694.0
2016-05-02 11:30:00,34.57,34.58,34.52,34.53,557188.0,27.8281,27.8362,27.7879,27.7959,557188.0
2016-05-02 12:00:00,34.54,34.55,34.49,34.52,157544.0,27.804,27.812,27.7637,27.7879,157544.0
2016-05-02 12:30:00,34.52,34.56,34.5,34.53,153464.0,27.7879,27.8201,27.7718,27.7959,153464.0
2016-05-02 13:00:00,34.54,34.6,34.53,34.59,220280.0,27.804,27.8523,27.7959,27.8442,220280.0
2016-05-02 13:30:00,34.59,34.6,34.56,34.57,187418.0,27.8442,27.8523,27.8201,27.8281,187418.0
2016-05-02 14:00:00,34.57,34.59,34.55,34.58,204746.0,27.8281,27.8442,27.812,27.8362,204746.0
2016-05-02 14:30:00,34.58,34.58,34.51,34.54,234176.0,27.8362,27.8362,27.7798,27.804,234176.0
2016-05-02 15:00:00,34.54,34.57,34.52,34.54,312816.0,27.804,27.8281,27.7879,27.804,312816.0
2016-05-02 15:30:00,34.54,34.57,34.5,34.56,617648.0,27.804,27.8281,27.7718,27.8201,617648.0
2016-05-03 09:30:00,34.38,34.38,34.13,34.28,281662.0,27.6752,27.6752,27.4739,27.5947,281662.0
2016-05-03 10:00:00,34.28,34.3,34.17,34.27,488908.0,27.5947,27.6108,27.5061,27.5866,488908.0
2016-05-03 10:30:00,34.27,34.31,34.2,34.27,378468.0,27.5866,27.6188,27.5303,27.5866,378468.0
2016-05-03 11:00:00,34.27,34.31,34.22,34.22,194264.0,27.5866,27.6188,27.5464,27.5464,194264.0
2016-05-03 11:30:00,34.22,34.34,34.19,34.33,157682.0,27.5464,27.643,27.5222,27.6349,157682.0
2016-05-03 12:00:00,34.33,34.36,34.28,34.3,157112.0,27.6349,27.6591,27.5947,27.6108,157112.0
2016-05-03 12:30:00,34.3,34.35,34.28,34.33,891730.0,27.6108,27.651,27.5947,27.6349,891730.0
2016-05-03 13:00:00,34.33,34.4,34.32,34.4,221956.0,27.6349,27.6913,27.6269,27.6913,221956.0
2016-05-03 13:30:00,34.4,34.49,34.38,34.42,141874.0,27.6913,27.7637,27.6752,27.7074,141874.0
2016-05-03 14:00:00,34.42,34.43,34.38,34.42,218586.0,27.7074,27.7154,27.6752,27.7074,218586.0
2016-05-03 14:30:00,34.42,34.5,34.41,34.47,953824.0,27.7074,27.7718,27.6993,27.7476,953824.0
2016-05-03 15:00:00,34.47,34.49,34.43,34.47,490362.0,27.7476,27.7637,27.7154,27.7476,490362.0
2016-05-03 15:30:00,34.47,34.52,34.41,34.49,414454.0,27.7476,27.7879,27.6993,27.7637,414454.0
2016-05-04 09:30:00,34.31,34.38,34.09,34.32,265926.0,27.6188,27.6752,27.4417,27.6269,265926.0
2016-05-04 10:00:00,34.34,34.37,34.14,34.16,432994.0,27.643,27.6671,27.482,27.4981,432994.0
2016-05-04 10:30:00,34.16,34.16,34.07,34.1,290618.0,27.4981,27.4981,27.4256,27.4498,290618.0
2016-05-04 11:00:00,34.1,34.15,34.02,34.02,163644.0,27.4498,27.49,27.3854,27.3854,163644.0
2016-05-04 11:30:00,34.02,34.09,34.01,34.06,139990.0,27.3854,27.4417,27.3773,27.4176,139990.0
2016-05-04 12:00:00,34.06,34.12,34.04,34.07,179134.0,27.4176,27.4659,27.4015,27.4256,179134.0
2016-05-04 12:30:00,34.07,34.13,34.01,34.05,319032.0,27.4256,27.4739,27.3773,27.4095,319032.0
2016-05-04 13:00:00,34.05,34.18,34.04,34.15,146248.0,27.4095,27.5142,27.4015,27.49,146248.0
2016-05-04 13:30:00,34.15,34.15,34.04,34.09,171154.0,27.49,27.49,27.4015,27.4417,171154.0
2016-05-04 14:00:00,34.09,34.16,34.06,34.14,178084.0,27.4417,27.4981,27.4176,27.482,178084.0
2016-05-04 14:30:00,34.15,34.17,34.1,34.1,265824.0,27.49,27.5061,27.4498,27.4498,265824.0
2016-05-04 15:00:00,34.11,34.24,34.1,34.21,322568.0,27.4578,27.5625,27.4498,27.5383,322568.0
2016-05-04 15:30:00,34.21,34.25,34.19,34.22,512014.0,27.5383,27.5705,27.5222,27.5464,512014.0
2016-05-05 09:30:00,34.24,34.48,34.21,34.48,232220.0,27.5625,27.7557,27.5383,27.7557,232220.0
2016-05-05 10:00:00,34.47,34.49,34.35,34.38,173764.0,27.7476,27.7637,27.651,27.6752,173764.0
2016-05-05 10:30:00,34.38,34.49,34.37,34.42,209458.0,27.6752,27.7637,27.6671,27.7074,209458.0
2016-05-05 11:00:00,34.42,34.44,34.32,34.33,324290.0,27.7074,27.7235,27.6269,27.6349,324290.0
2016-05-05 11:30:00,34.33,34.44,34.32,34.4,106812.0,27.6349,27.7235,27.6269,27.6913,106812.0
2016-05-05 12:00:00,34.38,34.41,34.35,34.4,106470.0,27.6752,27.6993,27.651,27.6913,106470.0
2016-05-05 12:30:00,34.4,34.41,34.33,34.37,133742.0,27.6913,27.6993,27.6349,27.6671,133742.0
2016-05-05 13:00:00,34.37,34.4,34.31,34.32,603790.0,27.6671,27.6913,27.6188,27.6269,603790.0
2016-05-05 13:30:00,34.31,34.37,34.27,34.34,198120.0,27.6188,27.6671,27.5866,27.643,198120.0
2016-05-05 14:00:00,34.34,34.35,34.31,34.31,143710.0,27.643,27.651,27.6188,27.6188,143710.0
2016-05-05 14:30:00,34.31,34.32,34.27,34.28,243238.0,27.6188,27.6269,27.5866,27.5947,243238.0
2016-05-05 15:00:00,34.27,34.31,34.26,34.31,305988.0,27.5866,27.6188,27.5786,27.6188,305988.0
2016-05-05 15:30:00,34.31,34.35,34.29,34.33,551234.0,27.6188,27.651,27.6027,27.6349,551234.0
2016-05-06 09:30:00,34.21,34.37,34.13,34.22,171384.0,27.5383,27.6671,27.4739,27.5464,171384.0
2016-05-06 10:00:00,34.22,34.33,34.16,34.19,210870.0,27.5464,27.6349,27.4981,27.5222,210870.0
2016-05-06 10:30:00,34.19,34.23,34.09,34.13,219736.0,27.5222,27.5544,27.4417,27.4739,219736.0
2016-05-06 11:00:00,34.13,34.28,34.13,34.27,197916.0,27.4739,27.5947,27.4739,27.5866,197916.0
2016-05-06 11:30:00,34.27,34.3,34.21,34.24,149772.0,27.5866,27.6108,27.5383,27.5625,149772.0
2016-05-06 12:00:00,34.24,34.33,34.24,34.3,101206.0,27.5625,27.6349,27.5625,27.6108,101206.0
2016-05-06 12:30:00,34.31,34.35,34.29,34.33,89066.0,27.6188,27.651,27.6027,27.6349,89066.0
2016-05-06 13:00:00,34.33,34.43,34.33,34.39,83610.0,27.6349,27.7154,27.6349,27.6832,83610.0
2016-05-06 13:30:00,34.39,34.43,34.35,34.39,124312.0,27.6832,27.7154,27.651,27.6832,124312.0
2016-05-06 14:00:00,34.4,34.46,34.38,34.43,152016.0,27.6913,27.7396,27.6752,27.7154,152016.0
2016-05-06 14:30:00,34.43,34.45,34.38,34.38,275368.0,27.7154,27.7315,27.6752,27.6752,275368.0
2016-05-06 15:00:00,34.37,34.44,34.37,34.4,179828.0,27.6671,27.7235,27.6671,27.6913,179828.0
2016-05-06 15:30:00,34.4,34.43,34.34,34.43,459142.0,27.6913,27.7154,27.643,27.7154,459142.0
2016-05-09 09:30:00,34.33,34.49,34.29,34.47,270368.0,27.6349,27.7637,27.6027,27.7476,270368.0
2016-05-09 10:00:00,34.48,34.49,34.27,34.29,184944.0,27.7557,27.7637,27.5866,27.6027,184944.0
2016-05-09 10:30:00,34.29,34.34,34.26,34.3,98644.0,27.6027,27.643,27.5786,27.6108,98644.0
2016-05-09 11:00:00,34.29,34.34,34.2,34.21,192428.0,27.6027,27.643,27.5303,27.5383,192428.0
2016-05-09 11:30:00,34.21,34.29,34.2,34.29,172504.0,27.5383,27.6027,27.5303,27.6027,172504.0
2016-05-09 12:00:00,34.29,34.32,34.27,34.31,89666.0,27.6027,27.6269,27.5866,27.6188,89666.0
2016-05-09 12:30:00,34.31,34.34,34.26,34.32,82384.0,27.6188,27.643,27.5786,27.6269,82384.0
2016-05-09 13:00:00,34.33,34.38,34.3,34.31,113922.0,27.6349,27.6752,27.6108,27.6188,113922.0
2016-05-09 13:30:00,34.31,34.35,34.29,34.29,110374.0,27.6188,27.651,27.6027,27.6027,110374.0
2016-05-09 14:00:00,34.29,34.35,34.29,34.33,140928.0,27.6027,27.651,27.6027,27.6349,140928.0
2016-05-09 14:30:00,34.33,34.36,34.32,34.36,150876.0,27.6349,27.6591,27.6269,27.6591,150876.0
2016-05-09 15:00:00,34.36,34.38,34.34,34.34,160984.0,27.6591,27.6752,27.643,27.643,160984.0
2016-05-09 15:30:00,34.35,34.35,34.29,34.33,467616.0,27.651,27.651,27.6027,27.6349,467616.0
2016-05-10 09:30:00,34.23,34.61,34.12,34.52,450016.0,27.5544,27.8603,27.4659,27.7879,450016.0
2016-05-10 10:00:00,34.52,34.58,34.45,34.55,252408.0,27.7879,27.8362,27.7315,27.812,252408.0
2016-05-10 10:30:00,34.56,34.62,34.55,34.58,223874.0,27.8201,27.8684,27.812,27.8362,223874.0
2016-05-10 11:00:00,34.58,34.61,34.55,34.58,197998.0,27.8362,27.8603,27.812,27.8362,197998.0
2016-05-10 11:30:00,34.58,34.6,34.54,34.55,198950.0,27.8362,27.8523,27.804,27.812,198950.0
2016-05-10 12:00:00,34.55,34.59,34.55,34.57,242842.0,27.812,27.8442,27.812,27.8281,242842.0
2016-05-10 12:30:00,34.58,34.59,34.49,34.52,157394.0,27.8362,27.8442,27.7637,27.7879,157394.0
2016-05-10 13:00:00,34.52,34.57,34.52,34.55,93446.0,27.7879,27.8281,27.7879,27.812,93446.0
2016-05-10 13:30:00,34.56,34.57,34.52,34.56,136614.0,27.8201,27.8281,27.7879,27.8201,136614.0
2016-05-10 14:00:00,34.56,34.59,34.54,34.59,205820.0,27.8201,27.8442,27.804,27.8442,205820.0
2016-05-10 14:30:00,34.59,34.6,34.55,34.55,227886.0,27.8442,27.8523,27.812,27.812,227886.0
2016-05-10 15:00:00,34.55,34.57,34.52,34.55,234114.0,27.812,27.8281,27.7879,27.812,234114.0
2016-05-10 15:30:00,34.55,34.59,34.53,34.59,580666.0,27.812,27.8442,27.7959,27.8442,580666.0
2016-05-11 09:30:00,34.37,34.63,34.27,34.54,200548.0,27.6671,27.8764,27.5866,27.804,200548.0
2016-05-11 10:00:00,34.54,34.6,34.48,34.57,211636.0,27.804,27.8523,27.7557,27.8281,211636.0
2016-05-11 10:30:00,34.59,34.65,34.57,34.62,170210.0,27.8442,27.8925,27.8281,27.8684,170210.0
2016-05-11 11:00:00,34.61,34.61,34.49,34.55,193802.0,27.8603,27.8603,27.7637,27.812,193802.0
2016-05-11 11:30:00,34.56,34.6,34.51,34.55,105256.0,27.8201,27.8523,27.7798,27.812,105256.0
2016-05-11 12:00:00,34.55,34.57,34.51,34.52,89418.0,27.812,27.8281,27.7798,27.7879,89418.0
2016-05-11 12:30:00,34.52,34.55,34.48,34.5,95916.0,27.7879,27.812,27.7557,27.7718,95916.0
2016-05-11 13:00:00,34.5,34.51,34.43,34.45,124946.0,27.7718,27.7798,27.7154,27.7315,124946.0
2016-05-11 13:30:00,34.45,34.47,34.42,34.42,188044.0,27.7315,27.7476,27.7074,27.7074,188044.0
2016-05-11 14:00:00,34.43,34.44,34.37,34.44,195608.0,27.7154,27.7235,27.6671,27.7235,195608.0
2016-05-11 14:30:00,34.44,34.44,34.36,34.38,160822.0,27.7235,27.7235,27.6591,27.6752,160822.0
2016-05-11 15:00:00,34.38,34.46,34.38,34.46,217590.0,27.6752,27.7396,27.6752,27.7396,217590.0
2016-05-11 15:30:00,34.46,34.48,34.38,34.38,455910.0,27.7396,27.7557,27.6752,27.6752,455910.0
2016-05-12 09:30:00,34.6,34.72,34.54,34.59,286736.0,27.8523,27.9489,27.804,27.8442,286736.0
2016-05-12 10:00:00,34.6,34.67,34.54,34.61,473144.0,27.8523,27.9086,27.804,27.8603,473144.0
2016-05-12 10:30:00,34.6,34.64,34.53,34.56,213480.0,27.8523,27.8845,27.7959,27.8201,213480.0
2016-05-12 11:00:00,34.56,34.56,34.39,34.44,360366.0,27.8201,27.8201,27.6832,27.7235,360366.0
2016-05-12 11:30:00,34.44,34.54,34.4,34.41,129426.0,27.7235,27.804,27.6913,27.6993,129426.0
2016-05-12 12:00:00,34.41,34.51,34.38,34.5,183138.0,27.6993,27.7798,27.6752,27.7718,183138.0
2016-05-12 12:30:00,34.5,34.57,34.43,34.57,241132.0,27.7718,27.8281,27.7154,27.8281,241132.0
2016-05-12 13:00:00,34.58,34.58,34.49,34.56,112200.0,27.8362,27.8362,27.7637,27.8201,112200.0
2016-05-12 13:30:00,34.56,34.6,34.49,34.58,205924.0,27.8201,27.8523,27.7637,27.8362,205924.0
2016-05-12 14:00:00,34.59,34.71,34.59,34.69,333734.0,27.8442,27.9408,27.8442,27.9247,333734.0
2016-05-12 14:30:00,34.69,34.69,34.62,34.66,416230.0,27.9247,27.9247,27.8684,27.9006,416230.0
2016-05-12 15:00:00,34.66,34.68,34.63,34.67,256822.0,27.9006,27.9167,27.8764,27.9086,256822.0
2016-05-12 15:30:00,34.67,34.67,34.6,34.63,551980.0,27.9086,27.9086,27.8523,27.8764,551980.0
2016-05-13 09:30:00,34.56,34.85,34.4,34.58,344282.0,27.8201,28.0535,27.6913,27.8362,344282.0
2016-05-13 10:00:00,34.6,34.73,34.58,34.71,282114.0,27.8523,27.9569,27.8362,27.9408,282114.0
2016-05-13 10:30:00,34.71,34.72,34.61,34.65,207046.0,27.9408,27.9489,27.8603,27.8925,207046.0
2016-05-13 11:00:00,34.65,34.76,34.63,34.74,225630.0,27.8925,27.9811,27.8764,27.965,225630.0
2016-05-13 11:30:00,34.74,34.76,34.62,34.65,154496.0,27.965,27.9811,27.8684,27.8925,154496.0
2016-05-13 12:00:00,34.65,34.67,34.58,34.63,102582.0,27.8925,27.9086,27.8362,27.8764,102582.0
2016-05-13 12:30:00,34.63,34.65,34.57,34.6,148336.0,27.8764,27.8925,27.8281,27.8523,148336.0
2016-05-13 13:00:00,34.6,34.62,34.51,34.52,183888.0,27.8523,27.8684,27.7798,27.7879,183888.0
2016-05-13 13:30:00,34.52,34.57,34.48,34.52,165716.0,27.7879,27.8281,27.7557,27.7879,165716.0
2016-05-13 14:00:00,34.52,34.55,34.43,34.49,247214.0,27.7879,27.812,27.7154,27.7637,247214.0
2016-05-13 14:30:00,34.49,34.51,34.42,34.49,212734.0,27.7637,27.7798,27.7074,27.7637,212734.0
2016-05-13 15:00:00,34.49,34.49,34.44,34.46,222190.0,27.7637,27.7637,27.7235,27.7396,222190.0
2016-05-13 15:30:00,34.46,34.51,34.43,34.44,574798.0,27.7396,27.7798,27.7154,27.7235,574798.0
2016-05-16 09:30:00,34.28,34.54,34.23,34.32,449240.0,27.7586,27.9691,27.7181,27.791,449240.0
2016-05-16 10:00:00,34.32,34.44,34.32,34.39,189520.0,27.791,27.8881,27.791,27.8477,189520.0
2016-05-16 10:30:00,34.4,34.51,34.4,34.46,231990.0,27.8558,27.9448,27.8558,27.9043,231990.0
2016-05-16 11:00:00,34.46,34.54,34.44,34.51,545306.0,27.9043,27.9691,27.8881,27.9448,545306.0
2016-05-16 11:30:00,34.51,34.61,34.5,34.6,157398.0,27.9448,28.0258,27.9367,28.0177,157398.0
2016-05-16 12:00:00,34.6,34.62,34.54,34.54,162626.0,28.0177,28.0339,27.9691,27.9691,162626.0
2016-05-16 12:30:00,34.55,34.6,34.52,34.59,121234.0,27.9772,28.0177,27.9529,28.0096,121234.0
2016-05-16 13:00:00,34.59,34.64,34.56,34.57,265466.0,28.0096,28.0501,27.9853,27.9934,265466.0
2016-05-16 13:30:00,34.57,34.59,34.48,34.56,427196.0,27.9934,28.0096,27.9205,27.9853,427196.0
2016-05-16 14:00:00,34.56,34.57,34.49,34.56,1119826.0,27.9853,27.9934,27.9286,27.9853,1119826.0
2016-05-16 14:30:00,34.56,34.61,34.53,34.54,452840.0,27.9853,28.0258,27.961,27.9691,452840.0
2016-05-16 15:00:00,34.54,34.56,34.53,34.55,341194.0,27.9691,27.9853,27.961,27.9772,341194.0
2016-05-16 15:30:00,34.55,34.55,34.49,34.51,579422.0,27.9772,27.9772,27.9286,27.9448,579422.0
2016-05-17 09:30:00,34.52,34.58,34.35,34.43,413744.0,27.9529,28.0015,27.8153,27.8801,413744.0
2016-05-17 10:00:00,34.41,34.43,34.3,34.35,385832.0,27.8639,27.8801,27.7748,27.8153,385832.0
2016-05-17 10:30:00,34.35,34.38,34.32,34.37,226714.0,27.8153,27.8396,27.791,27.8315,226714.0
2016-05-17 11:00:00,34.37,34.38,34.32,34.34,158944.0,27.8315,27.8396,27.791,27.8072,158944.0
2016-05-17 11:30:00,34.34,34.39,34.32,34.37,113798.0,27.8072,27.8477,27.791,27.8315,113798.0
2016-05-17 12:00:00,34.37,34.38,34.24,34.25,195914.0,27.8315,27.8396,27.7262,27.7343,195914.0
2016-05-17 12:30:00,34.24,34.32,34.23,34.32,113264.0,27.7262,27.791,27.7181,27.791,113264.0
2016-05-17 13:00:00,34.32,34.35,34.26,34.31,186536.0,27.791,27.8153,27.7424,27.7829,186536.0
2016-05-17 13:30:00,34.31,34.42,34.27,34.27,179834.0,27.7829,27.872,27.7505,27.7505,179834.0
2016-05-17 14:00:00,34.28,34.3,34.13,34.17,228358.0,27.7586,27.7748,27.6371,27.6695,228358.0
2016-05-17 14:30:00,34.17,34.29,34.16,34.28,205294.0,27.6695,27.7667,27.6614,27.7586,205294.0
2016-05-17 15:00:00,34.27,34.32,34.19,34.2,254892.0,27.7505,27.791,27.6857,27.6938,254892.0
2016-05-17 15:30:00,34.2,34.26,34.18,34.23,753826.0,27.6938,27.7424,27.6776,27.7181,753826.0
2016-05-18 09:30:00,34.21,34.48,34.13,34.38,303946.0,27.7019,27.9205,27.6371,27.8396,303946.0
2016-05-18 10:00:00,34.39,34.66,34.36,34.59,487338.0,27.8477,28.0663,27.8234,28.0096,487338.0
2016-05-18 10:30:00,34.59,34.62,34.44,34.44,269568.0,28.0096,28.0339,27.8881,27.8881,269568.0
2016-05-18 11:00:00,34.44,34.53,34.42,34.51,533196.0,27.8881,27.961,27.872,27.9448,533196.0
2016-05-18 11:30:00,34.5,34.55,34.47,34.48,449952.0,27.9367,27.9772,27.9124,27.9205,449952.0
2016-05-18 12:00:00,34.48,34.49,34.43,34.46,334096.0,27.9205,27.9286,27.8801,27.9043,334096.0
2016-05-18 12:30:00,34.47,34.67,34.46,34.67,233652.0,27.9124,28.0744,27.9043,28.0744,233652.0
2016-05-18 13:00:00,34.67,34.7,34.58,34.61,505524.0,28.0744,28.0987,28.0015,28.0258,505524.0
2016-05-18 13:30:00,34.61,34.63,34.53,34.55,334164.0,28.0258,28.042,27.961,27.9772,334164.0
2016-05-18 14:00:00,34.54,34.57,34.35,34.35,330608.0,27.9691,27.9934,27.8153,27.8153,330608.0
2016-05-18 14:30:00,34.35,34.55,34.32,34.53,234350.0,27.8153,27.9772,27.791,27.961,234350.0
2016-05-18 15:00:00,34.53,34.6,34.38,34.38,366038.0,27.961,28.0177,27.8396,27.8396,366038.0
2016-05-18 15:30:00,34.38,34.51,34.35,34.51,794222.0,27.8396,27.9448,27.8153,27.9448,794222.0
2016-05-19 09:30:00,34.42,34.48,34.25,34.25,653212.0,27.872,27.9205,27.7343,27.7343,653212.0
2016-05-19 10:00:00,34.25,34.32,34.19,34.27,246082.0,27.7343,27.791,27.6857,27.7505,246082.0
2016-05-19 10:30:00,34.27,34.33,34.17,34.18,271786.0,27.7505,27.7991,27.6695,27.6776,271786.0
2016-05-19 11:00:00,34.18,34.23,34.09,34.19,273434.0,27.6776,27.7181,27.6047,27.6857,273434.0
2016-05-19 11:30:00,34.19,34.23,34.1,34.22,177478.0,27.6857,27.7181,27.6128,27.71,177478.0
2016-05-19 12:00:00,34.22,34.24,34.13,34.14,201600.0,27.71,27.7262,27.6371,27.6452,201600.0
2016-05-19 12:30:00,34.14,34.14,34.01,34.02,199144.0,27.6452,27.6452,27.54,27.548,199144.0
2016-05-19 13:00:00,34.02,34.15,34.02,34.15,185358.0,27.548,27.6533,27.548,27.6533,185358.0
2016-05-19 13:30:00,34.15,34.22,34.13,34.17,207402.0,27.6533,27.71,27.6371,27.6695,207402.0
2016-05-19 14:00:00,34.17,34.26,34.13,34.22,248682.0,27.6695,27.7424,27.6371,27.71,248682.0
2016-05-19 14:30:00,34.22,34.23,34.12,34.15,217984.0,27.71,27.7181,27.629,27.6533,217984.0
2016-05-19 15:00:00,34.15,34.31,34.14,34.26,331154.0,27.6533,27.7829,27.6452,27.7424,331154.0
2016-05-19 15:30:00,34.26,34.35,34.25,34.3,732584.0,27.7424,27.8153,27.7343,27.7748,732584.0
2016-05-20 09:30:00,34.34,34.41,34.22,34.37,673398.0,27.8072,27.8639,27.71,27.8315,673398.0
2016-05-20 10:00:00,34.36,34.42,34.3,34.3,273806.0,27.8234,27.872,27.7748,27.7748,273806.0
2016-05-20 10:30:00,34.31,34.37,34.26,34.34,184756.0,27.7829,27.8315,27.7424,27.8072,184756.0
2016-05-20 11:00:00,34.34,34.43,34.32,34.39,126948.0,27.8072,27.8801,27.791,27.8477,126948.0
2016-05-20 11:30:00,34.39,34.43,34.34,34.35,167192.0,27.8477,27.8801,27.8072,27.8153,167192.0
2016-05-20 12:00:00,34.35,34.36,34.27,34.28,174690.0,27.8153,27.8234,27.7505,27.7586,174690.0
2016-05-20 12:30:00,34.28,34.34,34.27,34.33,103668.0,27.7586,27.8072,27.7505,27.7991,103668.0
2016-05-20 13:00:00,34.33,34.34,34.27,34.27,105166.0,27.7991,27.8072,27.7505,27.7505,105166.0
2016-05-20 13:30:00,34.27,34.27,34.22,34.27,177758.0,27.7505,27.7505,27.71,27.7505,177758.0
2016-05-20 14:00:00,34.27,34.41,34.26,34.4,262944.0,27.7505,27.8639,27.7424,27.8558,262944.0
2016-05-20 14:30:00,34.4,34.42,34.35,34.39,605666.0,27.8558,27.872,27.8153,27.8477,605666.0
2016-05-20 15:00:00,34.39,34.41,34.32,34.36,327892.0,27.8477,27.8639,27.791,27.8234,327892.0
2016-05-20 15:30:00,34.37,34.41,34.35,34.37,715608.0,27.8315,27.8639,27.8153,27.8315,715608.0
2016-05-23 09:30:00,34.27,34.31,34.11,34.13,246412.0,27.7505,27.7829,27.6209,27.6371,246412.0
2016-05-23 10:00:00,34.14,34.3,34.14,34.25,186832.0,27.6452,27.7748,27.6452,27.7343,186832.0
2016-05-23 10:30:00,34.26,34.26,34.17,34.24,141164.0,27.7424,27.7424,27.6695,27.7262,141164.0
2016-05-23 11:00:00,34.24,34.3,34.21,34.25,134400.0,27.7262,27.7748,27.7019,27.7343,134400.0
2016-05-23 11:30:00,34.25,34.26,34.16,34.18,97642.0,27.7343,27.7424,27.6614,27.6776,97642.0
2016-05-23 12:00:00,34.17,34.24,34.17,34.2,285082.0,27.6695,27.7262,27.6695,27.6938,285082.0
2016-05-23 12:30:00,34.2,34.29,34.17,34.28,222172.0,27.6938,27.7667,27.6695,27.7586,222172.0
2016-05-23 13:00:00,34.28,34.33,34.27,34.3,124596.0,27.7586,27.7991,27.7505,27.7748,124596.0
2016-05-23 13:30:00,34.3,34.31,34.24,34.26,196236.0,27.7748,27.7829,27.7262,27.7424,196236.0
2016-05-23 14:00:00,34.27,34.3,34.25,34.3,274548.0,27.7505,27.7748,27.7343,27.7748,274548.0
2016-05-23 14:30:00,34.3,34.32,34.28,34.3,111990.0,27.7748,27.791,27.7586,27.7748,111990.0
2016-05-23 15:00:00,34.31,34.32,34.27,34.27,146846.0,27.7829,27.791,27.7505,27.7505,146846.0
2016-05-23 15:30:00,34.27,34.3,34.23,34.26,560462.0,27.7505,27.7748,27.7181,27.7424,560462.0
2016-05-24 09:30:00,34.39,34.74,34.39,34.71,571656.0,27.8477,28.1311,27.8477,28.1068,571656.0
2016-05-24 10:00:00,34.69,34.83,34.69,34.82,281980.0,28.0906,28.204,28.0906,28.1959,281980.0
2016-05-24 10:30:00,34.82,34.85,34.77,34.83,418732.0,28.1959,28.2202,28.1554,28.204,418732.0
2016-05-24 11:00:00,34.83,34.86,34.76,34.81,469954.0,28.204,28.2282,28.1473,28.1878,469954.0
2016-05-24 11:30:00,34.81,34.88,34.77,34.88,445692.0,28.1878,28.2444,28.1554,28.2444,445692.0
2016-05-24 12:00:00,34.87,34.88,34.82,34.86,77880.0,28.2363,28.2444,28.1959,28.2282,77880.0
2016-05-24 12:30:00,34.87,34.9,34.84,34.9,224136.0,28.2363,28.2606,28.2121,28.2606,224136.0
2016-05-24 13:00:00,34.9,34.9,34.82,34.82,275546.0,28.2606,28.2606,28.1959,28.1959,275546.0
2016-05-24 13:30:00,34.81,34.82,34.74,34.75,251574.0,28.1878,28.1959,28.1311,28.1392,251574.0
2016-05-24 14:00:00,34.75,34.79,34.74,34.77,587636.0,28.1392,28.1716,28.1311,28.1554,587636.0
2016-05-24 14:30:00,34.77,34.81,34.77,34.8,277734.0,28.1554,28.1878,28.1554,28.1797,277734.0
2016-05-24 15:00:00,34.8,34.85,34.77,34.79,798772.0,28.1797,28.2202,28.1554,28.1716,798772.0
2016-05-24 15:30:00,34.8,34.81,34.77,34.78,873784.0,28.1797,28.1878,28.1554,28.1635,873784.0
2016-05-25 09:30:00,34.84,35.04,34.84,35.02,354444.0,28.2121,28.374,28.2121,28.3578,354444.0
2016-05-25 10:00:00,35.02,35.05,34.96,34.96,225020.0,28.3578,28.3821,28.3092,28.3092,225020.0
2016-05-25 10:30:00,34.96,34.97,34.91,34.96,304296.0,28.3092,28.3173,28.2687,28.3092,304296.0
2016-05-25 11:00:00,34.95,34.99,34.93,34.95,282804.0,28.3011,28.3335,28.2849,28.3011,282804.0
2016-05-25 11:30:00,34.94,34.97,34.9,34.9,143976.0,28.293,28.3173,28.2606,28.2606,143976.0
2016-05-25 12:00:00,34.9,34.94,34.85,34.88,124258.0,28.2606,28.293,28.2202,28.2444,124258.0
2016-05-25 12:30:00,34.88,34.91,34.86,34.89,103378.0,28.2444,28.2687,28.2282,28.2525,103378.0
2016-05-25 13:00:00,34.9,34.96,34.9,34.95,173484.0,28.2606,28.3092,28.2606,28.3011,173484.0
2016-05-25 13:30:00,34.95,34.97,34.9,34.93,135760.0,28.3011,28.3173,28.2606,28.2849,135760.0
2016-05-25 14:00:00,34.93,34.93,34.88,34.91,121402.0,28.2849,28.2849,28.2444,28.2687,121402.0
2016-05-25 14:30:00,34.91,34.95,34.89,34.9,148348.0,28.2687,28.3011,28.2525,28.2606,148348.0
2016-05-25 15:00:00,34.91,34.98,34.88,34.98,190824.0,28.2687,28.3254,28.2444,28.3254,190824.0
2016-05-25 15:30:00,34.98,34.98,34.91,34.92,431012.0,28.3254,28.3254,28.2687,28.2768,431012.0
2016-05-26 09:30:00,34.88,34.95,34.67,34.67,238906.0,28.2444,28.3011,28.0744,28.0744,238906.0
2016-05-26 10:00:00,34.69,34.81,34.69,34.72,204318.0,28.0906,28.1878,28.0906,28.1149,204318.0
2016-05-26 10:30:00,34.73,34.79,34.68,34.68,415510.0,28.123,28.1716,28.0825,28.0825,415510.0
2016-05-26 11:00:00,34.68,34.7,34.63,34.65,161304.0,28.0825,28.0987,28.042,28.0582,161304.0
2016-05-26 11:30:00,34.65,34.66,34.61,34.65,190904.0,28.0582,28.0663,28.0258,28.0582,190904.0
2016-05-26 12:00:00,34.65,34.67,34.63,34.65,140186.0,28.0582,28.0744,28.042,28.0582,140186.0
2016-05-26 12:30:00,34.65,34.68,34.62,34.63,114094.0,28.0582,28.0825,28.0339,28.042,114094.0
2016-05-26 13:00:00,34.63,34.66,34.62,34.66,128154.0,28.042,28.0663,28.0339,28.0663,128154.0
2016-05-26 13:30:00,34.67,34.67,34.62,34.66,83512.0,28.0744,28.0744,28.0339,28.0663,83512.0
2016-05-26 14:00:00,34.66,34.67,34.62,34.65,200332.0,28.0663,28.0744,28.0339,28.0582,200332.0
2016-05-26 14:30:00,34.65,34.68,34.64,34.67,263622.0,28.0582,28.0825,28.0501,28.0744,263622.0
2016-05-26 15:00:00,34.67,34.68,34.63,34.63,303142.0,28.0744,28.0825,28.042,28.042,303142.0
2016-05-26 15:30:00,34.63,34.66,34.58,34.59,827932.0,28.042,28.0663,28.0015,28.0096,827932.0
2016-05-27 09:30:00,34.63,34.74,34.59,34.71,149570.0,28.042,28.1311,28.0096,28.1068,149570.0
2016-05-27 10:00:00,34.7,34.73,34.64,34.7,244034.0,28.0987,28.123,28.0501,28.0987,244034.0
2016-05-27 10:30:00,34.7,34.71,34.63,34.65,162834.0,28.0987,28.1068,28.042,28.0582,162834.0
2016-05-27 11:00:00,34.65,34.71,34.65,34.68,178334.0,28.0582,28.1068,28.0582,28.0825,178334.0
2016-05-27 11:30:00,34.69,34.73,34.69,34.71,266796.0,28.0906,28.123,28.0906,28.1068,266796.0
2016-05-27 12:00:00,34.71,34.73,34.68,34.71,605526.0,28.1068,28.123,28.0825,28.1068,605526.0
2016-05-27 12:30:00,34.72,34.72,34.68,34.7,123312.0,28.1149,28.1149,28.0825,28.0987,123312.0
2016-05-27 13:00:00,34.69,34.7,34.68,34.7,175896.0,28.0906,28.0987,28.0825,28.0987,175896.0
2016-05-27 13:30:00,34.7,34.72,34.67,34.67,228500.0,28.0987,28.1149,28.0744,28.0744,228500.0
2016-05-27 14:00:00,34.67,34.7,34.64,34.69,183808.0,28.0744,28.0987,28.0501,28.0906,183808.0
2016-05-27 14:30:00,34.69,34.74,34.67,34.74,120680.0,28.0906,28.1311,28.0744,28.1311,120680.0
2016-05-27 15:00:00,34.74,34.77,34.72,34.74,178650.0,28.1311,28.1554,28.1149,28.1311,178650.0
2016-05-27 15:30:00,34.74,34.78,34.72,34.77,551212.0,28.1311,28.1635,28.1149,28.1554,551212.0
2016-05-31 09:30:00,34.83,34.93,34.79,34.87,222956.0,28.204,28.2849,28.1716,28.2363,222956.0
2016-05-31 10:00:00,34.88,34.88,34.79,34.8,141330.0,28.2444,28.2444,28.1716,28.1797,141330.0
2016-05-31 10:30:00,34.8,34.83,34.74,34.76,193788.0,28.1797,28.204,28.1311,28.1473,193788.0
2016-05-31 11:00:00,34.76,34.77,34.69,34.71,130440.0,28.1473,28.1554,28.0906,28.1068,130440.0
2016-05-31 11:30:00,34.71,34.71,34.64,34.67,96410.0,28.1068,28.1068,28.0501,28.0744,96410.0
2016-05-31 12:00:00,34.66,34.68,34.62,34.67,87038.0,28.0663,28.0825,28.0339,28.0744,87038.0
2016-05-31 12:30:00,34.66,34.68,34.63,34.64,81760.0,28.0663,28.0825,28.042,28.0501,81760.0
2016-05-31 13:00:00,34.63,34.7,34.6,34.68,162802.0,28.042,28.0987,28.0177,28.0825,162802.0
2016-05-31 13:30:00,34.68,34.68,34.56,34.59,405484.0,28.0825,28.0825,27.9853,28.0096,405484.0
2016-05-31 14:00:00,34.59,34.59,34.53,34.56,287726.0,28.0096,28.0096,27.961,27.9853,287726.0
2016-05-31 14:30:00,34.57,34.57,34.49,34.49,423994.0,27.9934,27.9934,27.9286,27.9286,423994.0
2016-05-31 15:00:00,34.49,34.67,34.45,34.66,407020.0,27.9286,28.0744,27.8962,28.0663,407020.0
2016-05-31 15:30:00,34.66,34.8,34.66,34.73,653838.0,28.0663,28.1797,28.0663,28.123,653838.0
2016-06-01 09:30:00,34.52,34.6,34.38,34.41,354452.0,27.9529,28.0177,27.8396,27.8639,354452.0
2016-06-01 10:00:00,34.42,34.54,34.41,34.47,219782.0,27.872,27.9691,27.8639,27.9124,219782.0
2016-06-01 10:30:00,34.47,34.6,34.47,34.58,292846.0,27.9124,28.0177,27.9124,28.0015,292846.0
2016-06-01 11:00:00,34.58,34.63,34.56,34.59,142144.0,28.0015,28.042,27.9853,28.0096,142144.0
2016-06-01 11:30:00,34.59,34.63,34.54,34.6,96384.0,28.0096,28.042,27.9691,28.0177,96384.0
2016-06-01 12:00:00,34.6,34.69,34.58,34.65,85038.0,28.0177,28.0906,28.0015,28.0582,85038.0
2016-06-01 12:30:00,34.65,34.71,34.62,34.71,94282.0,28.0582,28.1068,28.0339,28.1068,94282.0
2016-06-01 13:00:00,34.71,34.71,34.65,34.68,100844.0,28.1068,28.1068,28.0582,28.0825,100844.0
2016-06-01 13:30:00,34.69,34.71,34.63,34.67,110128.0,28.0906,28.1068,28.042,28.0744,110128.0
2016-06-01 14:00:00,34.67,34.74,34.63,34.7,125744.0,28.0744,28.1311,28.042,28.0987,125744.0
2016-06-01 14:30:00,34.7,34.74,34.65,34.73,195040.0,28.0987,28.1311,28.0582,28.123,195040.0
2016-06-01 15:00:00,34.74,34.75,34.7,34.71,222318.0,28.1311,28.1392,28.0987,28.1068,222318.0
2016-06-01 15:30:00,34.71,34.73,34.67,34.7,742246.0,28.1068,28.123,28.0744,28.0987,742246.0
2016-06-02 09:30:00,34.62,34.66,34.49,34.53,247590.0,28.0339,28.0663,27.9286,27.961,247590.0
2016-06-02 10:00:00,34.54,34.6,34.51,34.54,201806.0,27.9691,28.0177,27.9448,27.9691,201806.0
2016-06-02 10:30:00,34.53,34.62,34.52,34.55,151522.0,27.961,28.0339,27.9529,27.9772,151522.0
2016-06-02 11:00:00,34.56,34.58,34.53,34.56,302740.0,27.9853,28.0015,27.961,27.9853,302740.0
2016-06-02 11:30:00,34.55,34.65,34.55,34.63,192724.0,27.9772,28.0582,27.9772,28.042,192724.0
2016-06-02 12:00:00,34.63,34.64,34.6,34.62,80532.0,28.042,28.0501,28.0177,28.0339,80532.0
2016-06-02 12:30:00,34.61,34.67,34.58,34.67,92934.0,28.0258,28.0744,28.0015,28.0744,92934.0
2016-06-02 13:00:00,34.66,34.7,34.58,34.63,678078.0,28.0663,28.0987,28.0015,28.042,678078.0
2016-06-02 13:30:00,34.63,34.7,34.63,34.7,501560.0,28.042,28.0987,28.042,28.0987,501560.0
2016-06-02 14:00:00,34.7,34.71,34.67,34.68,219998.0,28.0987,28.1068,28.0744,28.0825,219998.0
2016-06-02 14:30:00,34.67,34.69,34.65,34.66,372062.0,28.0744,28.0906,28.0582,28.0663,372062.0
2016-06-02 15:00:00,34.66,34.7,34.65,34.7,299582.0,28.0663,28.0987,28.0582,28.0987,299582.0
2016-06-02 15:30:00,34.7,34.8,34.65,34.79,938310.0,28.0987,28.1797,28.0582,28.1716,938310.0
2016-06-03 09:30:00,34.57,34.61,34.35,34.39,255450.0,27.9934,28.0258,27.8153,27.8477,255450.0
2016-06-03 10:00:00,34.39,34.44,34.27,34.4,380474.0,27.8477,27.8881,27.7505,27.8558,380474.0
2016-06-03 10:30:00,34.4,34.49,34.37,34.47,322092.0,27.8558,27.9286,27.8315,27.9124,322092.0
2016-06-03 11:00:00,34.48,34.49,34.42,34.45,170796.0,27.9205,27.9286,27.872,27.8962,170796.0
2016-06-03 11:30:00,34.45,34.62,34.44,34.62,150918.0,27.8962,28.0339,27.8881,28.0339,150918.0
2016-06-03 12:00:00,34.6,34.67,34.56,34.66,168594.0,28.0177,28.0744,27.9853,28.0663,168594.0
2016-06-03 12:30:00,34.66,34.67,34.49,34.5,207310.0,28.0663,28.0744,27.9286,27.9367,207310.0
2016-06-03 13:00:00,34.5,34.56,34.49,34.51,147634.0,27.9367,27.9853,27.9286,27.9448,147634.0
2016-06-03 13:30:00,34.51,34.57,34.48,34.57,145820.0,27.9448,27.9934,27.9205,27.9934,145820.0
2016-06-03 14:00:00,34.57,34.58,34.51,34.57,175020.0,27.9934,28.0015,27.9448,27.9934,175020.0
2016-06-03 14:30:00,34.57,34.63,34.56,34.59,202962.0,27.9934,28.042,27.9853,28.0096,202962.0
2016-06-03 15:00:00,34.59,34.63,34.52,34.6,205182.0,28.0096,28.042,27.9529,28.0177,205182.0
2016-06-03 15:30:00,34.6,34.65,34.56,34.56,435742.0,28.0177,28.0582,27.9853,27.9853,435742.0
2016-06-06 09:30:00,34.68,34.9,34.44,34.83,185154.0,28.0825,28.2606,27.8881,28.204,185154.0
2016-06-06 10:00:00,34.82,34.87,34.8,34.81,136066.0,28.1959,28.2363,28.1797,28.1878,136066.0
2016-06-06 10:30:00,34.81,34.86,34.81,34.85,115224.0,28.1878,28.2282,28.1878,28.2202,115224.0
2016-06-06 11:00:00,34.85,34.85,34.81,34.81,110788.0,28.2202,28.2202,28.1878,28.1878,110788.0
2016-06-06 11:30:00,34.82,34.82,34.73,34.73,275596.0,28.1959,28.1959,28.123,28.123,275596.0
2016-06-06 12:00:00,34.74,34.74,34.7,34.71,116468.0,28.1311,28.1311,28.0987,28.1068,116468.0
2016-06-06 12:30:00,34.71,34.76,34.62,34.66,128726.0,28.1068,28.1473,28.0339,28.0663,128726.0
2016-06-06 13:00:00,34.65,34.73,34.63,34.73,98804.0,28.0582,28.123,28.042,28.123,98804.0
2016-06-06 13:30:00,34.73,34.77,34.69,34.76,109590.0,28.123,28.1554,28.0906,28.1473,109590.0
2016-06-06 14:00:00,34.76,34.81,34.72,34.8,265576.0,28.1473,28.1878,28.1149,28.1797,265576.0
2016-06-06 14:30:00,34.8,34.82,34.77,34.77,425638.0,28.1797,28.1959,28.1554,28.1554,425638.0
2016-06-06 15:00:00,34.77,34.8,34.73,34.75,146440.0,28.1554,28.1797,28.123,28.1392,146440.0
2016-06-06 15:30:00,34.75,34.76,34.67,34.68,458498.0,28.1392,28.1473,28.0744,28.0825,458498.0
2016-06-07 09:30:00,34.77,34.87,34.66,34.76,126960.0,28.1554,28.2363,28.0663,28.1473,126960.0
2016-06-07 10:00:00,34.78,34.81,34.76,34.76,91024.0,28.1635,28.1878,28.1473,28.1473,91024.0
2016-06-07 10:30:00,34.77,34.82,34.76,34.81,102078.0,28.1554,28.1959,28.1473,28.1878,102078.0
2016-06-07 11:00:00,34.81,34.81,34.74,34.79,146910.0,28.1878,28.1878,28.1311,28.1716,146910.0
2016-06-07 11:30:00,34.79,34.82,34.76,34.79,162936.0,28.1716,28.1959,28.1473,28.1716,162936.0
2016-06-07 12:00:00,34.79,34.82,34.77,34.78,174262.0,28.1716,28.1959,28.1554,28.1635,174262.0
2016-06-07 12:30:00,34.78,34.78,34.75,34.76,104234.0,28.1635,28.1635,28.1392,28.1473,104234.0
2016-06-07 13:00:00,34.76,34.77,34.75,34.76,199710.0,28.1473,28.1554,28.1392,28.1473,199710.0
2016-06-07 13:30:00,34.76,34.77,34.74,34.74,95734.0,28.1473,28.1554,28.1311,28.1311,95734.0
2016-06-07 14:00:00,34.75,34.77,34.74,34.75,130250.0,28.1392,28.1554,28.1311,28.1392,130250.0
2016-06-07 14:30:00,34.76,34.77,34.73,34.73,129934.0,28.1473,28.1554,28.123,28.123,129934.0
2016-06-07 15:00:00,34.74,34.75,34.69,34.7,152704.0,28.1311,28.1392,28.0906,28.0987,152704.0
2016-06-07 15:30:00,34.71,34.71,34.61,34.66,623110.0,28.1068,28.1068,28.0258,28.0663,623110.0
2016-06-08 09:30:00,34.62,34.82,34.55,34.79,159750.0,28.0339,28.1959,27.9772,28.1716,159750.0
2016-06-08 10:00:00,34.79,34.81,34.72,34.79,135662.0,28.1716,28.1878,28.1149,28.1716,135662.0
2016-06-08 10:30:00,34.77,34.78,34.71,34.77,135096.0,28.1554,28.1635,28.1068,28.1554,135096.0
2016-06-08 11:00:00,34.77,34.81,34.73,34.79,166096.0,28.1554,28.1878,28.123,28.1716,166096.0
2016-06-08 11:30:00,34.79,34.88,34.79,34.87,167894.0,28.1716,28.2444,28.1716,28.2363,167894.0
2016-06-08 12:00:00,34.87,34.91,34.84,34.87,193606.0,28.2363,28.2687,28.2121,28.2363,193606.0
2016-06-08 12:30:00,34.87,34.88,34.84,34.88,121228.0,28.2363,28.2444,28.2121,28.2444,121228.0
2016-06-08 13:00:00,34.88,34.89,34.85,34.87,128256.0,28.2444,28.2525,28.2202,28.2363,128256.0
2016-06-08 13:30:00,34.87,34.87,34.8,34.85,199924.0,28.2363,28.2363,28.1797,28.2202,199924.0
2016-06-08 14:00:00,34.86,34.9,34.83,34.9,117000.0,28.2282,28.2606,28.204,28.2606,117000.0
2016-06-08 14:30:00,34.9,34.97,34.88,34.96,202900.0,28.2606,28.3173,28.2444,28.3092,202900.0
2016-06-08 15:00:00,34.96,34.97,34.93,34.97,298676.0,28.3092,28.3173,28.2849,28.3173,298676.0
2016-06-08 15:30:00,34.96,34.98,34.93,34.96,545680.0,28.3092,28.3254,28.2849,28.3092,545680.0
2016-06-09 09:30:00,34.77,34.85,34.65,34.68,242894.0,28.1554,28.2202,28.0582,28.0825,242894.0
2016-06-09 10:00:00,34.67,34.71,34.63,34.68,166700.0,28.0744,28.1068,28.042,28.0825,166700.0
2016-06-09 10:30:00,34.68,34.73,34.63,34.73,148310.0,28.0825,28.123,28.042,28.123,148310.0
2016-06-09 11:00:00,34.73,34.78,34.69,34.74,120798.0,28.123,28.1635,28.0906,28.1311,120798.0
2016-06-09 11:30:00,34.74,34.74,34.68,34.73,114464.0,28.1311,28.1311,28.0825,28.123,114464.0
2016-06-09 12:00:00,34.72,34.79,34.7,34.79,116042.0,28.1149,28.1716,28.0987,28.1716,116042.0
2016-06-09 12:30:00,34.78,34.79,34.74,34.75,102968.0,28.1635,28.1716,28.1311,28.1392,102968.0
2016-06-09 13:00:00,34.76,34.83,34.74,34.81,105436.0,28.1473,28.204,28.1311,28.1878,105436.0
2016-06-09 13:30:00,34.81,34.81,34.71,34.75,104996.0,28.1878,28.1878,28.1068,28.1392,104996.0
2016-06-09 14:00:00,34.76,34.82,34.74,34.78,146502.0,28.1473,28.1959,28.1311,28.1635,146502.0
2016-06-09 14:30:00,34.78,34.88,34.77,34.88,258366.0,28.1635,28.2444,28.1554,28.2444,258366.0
2016-06-09 15:00:00,34.88,34.89,34.82,34.85,199866.0,28.2444,28.2525,28.1959,28.2202,199866.0
2016-06-09 15:30:00,34.85,34.88,34.84,34.85,503212.0,28.2202,28.2444,28.2121,28.2202,503212.0
2016-06-10 09:30:00,34.48,34.59,34.4,34.54,167634.0,27.9205,28.0096,27.8558,27.9691,167634.0
2016-06-10 10:00:00,34.54,34.67,34.52,34.63,116440.0,27.9691,28.0744,27.9529,28.042,116440.0
2016-06-10 10:30:00,34.63,34.68,34.56,34.63,136192.0,28.042,28.0825,27.9853,28.042,136192.0
2016-06-10 11:00:00,34.63,34.64,34.57,34.59,233812.0,28.042,28.0501,27.9934,28.0096,233812.0
2016-06-10 11:30:00,34.59,34.61,34.54,34.56,87598.0,28.0096,28.0258,27.9691,27.9853,87598.0
2016-06-10 12:00:00,34.56,34.6,34.51,34.52,100478.0,27.9853,28.0177,27.9448,27.9529,100478.0
2016-06-10 12:30:00,34.51,34.56,34.49,34.55,84106.0,27.9448,27.9853,27.9286,27.9772,84106.0
2016-06-10 13:00:00,34.55,34.59,34.53,34.59,67538.0,27.9772,28.0096,27.961,28.0096,67538.0
2016-06-10 13:30:00,34.59,34.59,34.5,34.51,111452.0,28.0096,28.0096,27.9367,27.9448,111452.0
2016-06-10 14:00:00,34.51,34.51,34.47,34.51,123852.0,27.9448,27.9448,27.9124,27.9448,123852.0
2016-06-10 14:30:00,34.51,34.54,34.49,34.51,83144.0,27.9448,27.9691,27.9286,27.9448,83144.0
2016-06-10 15:00:00,34.51,34.51,34.4,34.45,345182.0,27.9448,27.9448,27.8558,27.8962,345182.0
2016-06-10 15:30:00,34.45,34.53,34.45,34.47,593820.0,27.8962,27.961,27.8962,27.9124,593820.0
2016-06-13 09:30:00,34.39,34.48,34.25,34.45,208542.0,27.8477,27.9205,27.7343,27.8962,208542.0
2016-06-13 10:00:00,34.44,34.54,34.43,34.5,168008.0,27.8881,27.9691,27.8801,27.9367,168008.0
2016-06-13 10:30:00,34.51,34.53,34.45,34.49,150104.0,27.9448,27.961,27.8962,27.9286,150104.0
2016-06-13 11:00:00,34.49,34.52,34.46,34.48,98740.0,27.9286,27.9529,27.9043,27.9205,98740.0
2016-06-13 11:30:00,34.48,34.49,34.34,34.35,128496.0,27.9205,27.9286,27.8072,27.8153,128496.0
2016-06-13 12:00:00,34.35,34.43,34.35,34.37,157312.0,27.8153,27.8801,27.8153,27.8315,157312.0
2016-06-13 12:30:00,34.37,34.38,34.34,34.38,120976.0,27.8315,27.8396,27.8072,27.8396,120976.0
2016-06-13 13:00:00,34.38,34.39,34.33,34.34,88582.0,27.8396,27.8477,27.7991,27.8072,88582.0
2016-06-13 13:30:00,34.35,34.35,34.25,34.28,150494.0,27.8153,27.8153,27.7343,27.7586,150494.0
2016-06-13 14:00:00,34.28,34.32,34.26,34.28,141158.0,27.7586,27.791,27.7424,27.7586,141158.0
2016-06-13 14:30:00,34.27,34.33,34.27,34.27,157306.0,27.7505,27.7991,27.7505,27.7505,157306.0
2016-06-13 15:00:00,34.27,34.27,34.2,34.24,314810.0,27.7505,27.7505,27.6938,27.7262,314810.0
2016-06-13 15:30:00,34.24,34.27,34.15,34.18,782784.0,27.7262,27.7505,27.6533,27.6776,782784.0
2016-06-14 09:30:00,34.15,34.29,34.09,34.26,194282.0,27.6533,27.7667,27.6047,27.7424,194282.0
2016-06-14 10:00:00,34.26,34.3,34.16,34.18,126512.0,27.7424,27.7748,27.6614,27.6776,126512.0
2016-06-14 10:30:00,34.18,34.23,34.12,34.13,169164.0,27.6776,27.7181,27.629,27.6371,169164.0
2016-06-14 11:00:00,34.13,34.17,34.1,34.11,151742.0,27.6371,27.6695,27.6128,27.6209,151742.0
2016-06-14 11:30:00,34.1,34.17,34.1,34.1,132816.0,27.6128,27.6695,27.6128,27.6128,132816.0
2016-06-14 12:00:00,34.11,34.26,34.09,34.24,182040.0,27.6209,27.7424,27.6047,27.7262,182040.0
2016-06-14 12:30:00,34.24,34.24,34.16,34.21,104402.0,27.7262,27.7262,27.6614,27.7019,104402.0
2016-06-14 13:00:00,34.21,34.21,34.13,34.13,122120.0,27.7019,27.7019,27.6371,27.6371,122120.0
2016-06-14 13:30:00,34.13,34.17,34.1,34.1,141948.0,27.6371,27.6695,27.6128,27.6128,141948.0
2016-06-14 14:00:00,34.1,34.2,34.1,34.2,108916.0,27.6128,27.6938,27.6128,27.6938,108916.0
2016-06-14 14:30:00,34.2,34.2,34.06,34.08,163252.0,27.6938,27.6938,27.5804,27.5966,163252.0
2016-06-14 15:00:00,34.08,34.18,34.05,34.17,236458.0,27.5966,27.6776,27.5723,27.6695,236458.0
2016-06-14 15:30:00,34.17,34.21,34.12,34.16,515536.0,27.6695,27.7019,27.629,27.6614,515536.0
2016-06-15 09:30:00,34.26,34.29,34.15,34.15,234206.0,27.7424,27.7667,27.6533,27.6533,234206.0
2016-06-15 10:00:00,34.17,34.3,34.17,34.27,125454.0,27.6695,27.7748,27.6695,27.7505,125454.0
2016-06-15 10:30:00,34.27,34.35,34.25,34.31,149960.0,27.7505,27.8153,27.7343,27.7829,149960.0
2016-06-15 11:00:00,34.31,34.33,34.24,34.24,105742.0,27.7829,27.7991,27.7262,27.7262,105742.0
2016-06-15 11:30:00,34.24,34.3,34.21,34.29,76332.0,27.7262,27.7748,27.7019,27.7667,76332.0
2016-06-15 12:00:00,34.29,34.29,34.24,34.25,106844.0,27.7667,27.7667,27.7262,27.7343,106844.0
2016-06-15 12:30:00,34.25,34.27,34.23,34.24,74638.0,27.7343,27.7505,27.7181,27.7262,74638.0
2016-06-15 13:00:00,34.24,34.27,34.22,34.27,65408.0,27.7262,27.7505,27.71,27.7505,65408.0
2016-06-15 13:30:00,34.27,34.32,34.26,34.31,73150.0,27.7505,27.791,27.7424,27.7829,73150.0
2016-06-15 14:00:00,34.31,34.37,34.16,34.18,179748.0,27.7829,27.8315,27.6614,27.6776,179748.0
2016-06-15 14:30:00,34.17,34.27,34.14,34.26,197168.0,27.6695,27.7505,27.6452,27.7424,197168.0
2016-06-15 15:00:00,34.25,34.29,34.24,34.26,144290.0,27.7343,27.7667,27.7262,27.7424,144290.0
2016-06-15 15:30:00,34.25,34.26,34.06,34.09,570832.0,27.7343,27.7424,27.5804,27.6047,570832.0
2016-06-16 09:30:00,33.82,33.94,33.71,33.71,287896.0,27.3861,27.4833,27.297,27.297,287896.0
2016-06-16 10:00:00,33.72,33.83,33.71,33.81,206606.0,27.3051,27.3942,27.297,27.378,206606.0
2016-06-16 10:30:00,33.81,33.86,33.75,33.86,137716.0,27.378,27.4185,27.3294,27.4185,137716.0
2016-06-16 11:00:00,33.87,33.99,33.85,33.99,133106.0,27.4266,27.5238,27.4104,27.5238,133106.0
2016-06-16 11:30:00,33.98,33.99,33.92,33.93,101406.0,27.5157,27.5238,27.4671,27.4752,101406.0
2016-06-16 12:00:00,33.92,34.02,33.91,34.01,164222.0,27.4671,27.548,27.459,27.54,164222.0
2016-06-16 12:30:00,34.01,34.1,33.97,34.08,143242.0,27.54,27.6128,27.5076,27.5966,143242.0
2016-06-16 13:00:00,34.09,34.12,34.05,34.08,86976.0,27.6047,27.629,27.5723,27.5966,86976.0
2016-06-16 13:30:00,34.08,34.09,34.04,34.06,98422.0,27.5966,27.6047,27.5642,27.5804,98422.0
2016-06-16 14:00:00,34.05,34.21,34.04,34.15,163896.0,27.5723,27.7019,27.5642,27.6533,163896.0
2016-06-16 14:30:00,34.15,34.3,34.15,34.25,153860.0,27.6533,27.7748,27.6533,27.7343,153860.0
2016-06-16 15:00:00,34.26,34.37,34.24,34.37,143730.0,27.7424,27.8315,27.7262,27.8315,143730.0
2016-06-16 15:30:00,34.37,34.41,34.34,34.4,454106.0,27.8315,27.8639,27.8072,27.8558,454106.0
2016-06-17 09:30:00,34.39,34.55,34.38,34.54,615044.0,27.8477,27.9772,27.8396,27.9691,615044.0
2016-06-17 10:00:00,34.53,34.54,34.44,34.44,180706.0,27.961,27.9691,27.8881,27.8881,180706.0
2016-06-17 10:30:00,34.44,34.47,34.38,34.43,122750.0,27.8881,27.9124,27.8396,27.8801,122750.0
2016-06-17 11:00:00,34.43,34.43,34.28,34.29,156898.0,27.8801,27.8801,27.7586,27.7667,156898.0
2016-06-17 11:30:00,34.28,34.36,34.27,34.32,116970.0,27.7586,27.8234,27.7505,27.791,116970.0
2016-06-17 12:00:00,34.32,34.41,34.31,34.38,101630.0,27.791,27.8639,27.7829,27.8396,101630.0
2016-06-17 12:30:00,34.39,34.39,34.3,34.32,94300.0,27.8477,27.8477,27.7748,27.791,94300.0
2016-06-17 13:00:00,34.32,34.38,34.3,34.34,130832.0,27.791,27.8396,27.7748,27.8072,130832.0
2016-06-17 13:30:00,34.34,34.41,34.33,34.38,101452.0,27.8072,27.8639,27.7991,27.8396,101452.0
2016-06-17 14:00:00,34.38,34.43,34.35,34.42,121550.0,27.8396,27.8801,27.8153,27.872,121550.0
2016-06-17 14:30:00,34.43,34.51,34.42,34.45,192284.0,27.8801,27.9448,27.872,27.8962,192284.0
2016-06-17 15:00:00,34.45,34.47,34.42,34.43,133018.0,27.8962,27.9124,27.872,27.8801,133018.0
2016-06-17 15:30:00,34.43,34.46,34.4,34.4,521206.0,27.8801,27.9043,27.8558,27.8558,521206.0
2016-06-20 09:30:00,34.88,35.1,34.84,34.95,431916.0,28.2444,28.4226,28.2121,28.3011,431916.0
2016-06-20 10:00:00,34.95,35.1,34.95,35.06,117082.0,28.3011,28.4226,28.3011,28.3902,117082.0
2016-06-20 10:30:00,35.05,35.1,35.02,35.06,139352.0,28.3821,28.4226,28.3578,28.3902,139352.0
2016-06-20 11:00:00,35.07,35.1,35.02,35.04,184682.0,28.3983,28.4226,28.3578,28.374,184682.0
2016-06-20 11:30:00,35.04,35.05,34.91,34.96,137110.0,28.374,28.3821,28.2687,28.3092,137110.0
2016-06-20 12:00:00,34.96,34.97,34.88,34.88,98702.0,28.3092,28.3173,28.2444,28.2444,98702.0
2016-06-20 12:30:00,34.89,34.96,34.89,34.94,81310.0,28.2525,28.3092,28.2525,28.293,81310.0
2016-06-20 13:00:00,34.94,34.96,34.86,34.87,96872.0,28.293,28.3092,28.2282,28.2363,96872.0
2016-06-20 13:30:00,34.87,34.99,34.87,34.97,272710.0,28.2363,28.3335,28.2363,28.3173,272710.0
2016-06-20 14:00:00,34.97,34.99,34.91,34.93,124370.0,28.3173,28.3335,28.2687,28.2849,124370.0
2016-06-20 14:30:00,34.93,35.0,34.93,35.0,133418.0,28.2849,28.3416,28.2849,28.3416,133418.0
2016-06-20 15:00:00,35.0,35.02,34.92,34.92,195032.0,28.3416,28.3578,28.2768,28.2768,195032.0
2016-06-20 15:30:00,34.92,34.98,34.88,34.9,810196.0,28.2768,28.3254,28.2444,28.2606,810196.0
2016-06-21 09:30:00,35.02,35.1,34.96,35.01,280968.0,28.3578,28.4226,28.3092,28.3497,280968.0
2016-06-21 10:00:00,35.01,35.12,34.94,35.1,249520.0,28.3497,28.4388,28.293,28.4226,249520.0
2016-06-21 10:30:00,35.12,35.22,35.1,35.19,228648.0,28.4388,28.5198,28.4226,28.4955,228648.0
2016-06-21 11:00:00,35.19,35.31,35.17,35.3,259416.0,28.4955,28.5926,28.4793,28.5845,259416.0
2016-06-21 11:30:00,35.3,35.3,35.21,35.26,142790.0,28.5845,28.5845,28.5117,28.5522,142790.0
2016-06-21 12:00:00,35.26,35.26,35.18,35.21,177574.0,28.5522,28.5522,28.4874,28.5117,177574.0
2016-06-21 12:30:00,35.21,35.24,35.2,35.23,108960.0,28.5117,28.536,28.5036,28.5279,108960.0
2016-06-21 13:00:00,35.23,35.25,35.2,35.21,177940.0,28.5279,28.5441,28.5036,28.5117,177940.0
2016-06-21 13:30:00,35.21,35.24,35.17,35.23,259450.0,28.5117,28.536,28.4793,28.5279,259450.0
2016-06-21 14:00:00,35.23,35.27,35.2,35.23,206990.0,28.5279,28.5602,28.5036,28.5279,206990.0
2016-06-21 14:30:00,35.24,35.31,35.23,35.27,165380.0,28.536,28.5926,28.5279,28.5602,165380.0
2016-06-21 15:00:00,35.26,35.27,35.21,35.27,245100.0,28.5522,28.5602,28.5117,28.5602,245100.0
2016-06-21 15:30:00,35.27,35.3,35.22,35.27,851012.0,28.5602,28.5845,28.5198,28.5602,851012.0
2016-06-22 09:30:00,35.35,35.49,35.27,35.41,257176.0,28.625,28.7384,28.5602,28.6736,257176.0
2016-06-22 10:00:00,35.42,35.48,35.39,35.48,204362.0,28.6817,28.7303,28.6574,28.7303,204362.0
2016-06-22 10:30:00,35.47,35.49,35.41,35.45,240260.0,28.7222,28.7384,28.6736,28.706,240260.0
2016-06-22 11:00:00,35.45,35.52,35.38,35.52,319006.0,28.706,28.7627,28.6493,28.7627,319006.0
2016-06-22 11:30:00,35.52,35.52,35.43,35.49,421170.0,28.7627,28.7627,28.6898,28.7384,421170.0
2016-06-22 12:00:00,35.49,35.52,35.44,35.45,197016.0,28.7384,28.7627,28.6979,28.706,197016.0
2016-06-22 12:30:00,35.45,35.48,35.42,35.46,111314.0,28.706,28.7303,28.6817,28.7141,111314.0
2016-06-22 13:00:00,35.46,35.46,35.38,35.45,145310.0,28.7141,28.7141,28.6493,28.706,145310.0
2016-06-22 13:30:00,35.45,35.53,35.44,35.49,129424.0,28.706,28.7708,28.6979,28.7384,129424.0
2016-06-22 14:00:00,35.49,35.5,35.44,35.48,149566.0,28.7384,28.7465,28.6979,28.7303,149566.0
2016-06-22 14:30:00,35.48,35.49,35.41,35.44,124144.0,28.7303,28.7384,28.6736,28.6979,124144.0
2016-06-22 15:00:00,35.44,35.49,35.38,35.38,212888.0,28.6979,28.7384,28.6493,28.6493,212888.0
2016-06-22 15:30:00,35.38,35.44,35.38,35.42,664590.0,28.6493,28.6979,28.6493,28.6817,664590.0
2016-06-23 09:30:00,35.8,35.99,35.67,35.7,411400.0,28.9894,29.1433,28.8842,28.9084,411400.0
2016-06-23 10:00:00,35.7,35.76,35.67,35.69,179066.0,28.9084,28.957,28.8842,28.9003,179066.0
2016-06-23 10:30:00,35.68,35.71,35.63,35.67,208972.0,28.8923,28.9165,28.8518,28.8842,208972.0
2016-06-23 11:00:00,35.67,35.77,35.67,35.75,156178.0,28.8842,28.9651,28.8842,28.9489,156178.0
2016-06-23 11:30:00,35.76,35.78,35.73,35.78,149688.0,28.957,28.9732,28.9327,28.9732,149688.0
2016-06-23 12:00:00,35.78,35.82,35.77,35.8,100504.0,28.9732,29.0056,28.9651,28.9894,100504.0
2016-06-23 12:30:00,35.79,35.81,35.76,35.8,95098.0,28.9813,28.9975,28.957,28.9894,95098.0
2016-06-23 13:00:00,35.8,35.81,35.76,35.77,117976.0,28.9894,28.9975,28.957,28.9651,117976.0
2016-06-23 13:30:00,35.77,35.78,35.7,35.73,126000.0,28.9651,28.9732,28.9084,28.9327,126000.0
2016-06-23 14:00:00,35.74,35.75,35.7,35.72,131512.0,28.9408,28.9489,28.9084,28.9246,131512.0
2016-06-23 14:30:00,35.72,35.76,35.71,35.73,205092.0,28.9246,28.957,28.9165,28.9327,205092.0
2016-06-23 15:00:00,35.73,35.75,35.69,35.7,241080.0,28.9327,28.9489,28.9003,28.9084,241080.0
2016-06-23 15:30:00,35.7,35.91,35.7,35.88,1051750.0,28.9084,29.0785,28.9084,29.0542,1051750.0
2016-06-24 09:30:00,34.34,35.06,34.28,35.01,815384.0,27.8072,28.3902,27.7586,28.3497,815384.0
2016-06-24 10:00:00,35.01,35.24,34.91,35.01,453122.0,28.3497,28.536,28.2687,28.3497,453122.0
2016-06-24 10:30:00,35.02,35.05,34.87,34.87,235380.0,28.3578,28.3821,28.2363,28.2363,235380.0
2016-06-24 11:00:00,34.87,34.88,34.75,34.81,292464.0,28.2363,28.2444,28.1392,28.1878,292464.0
2016-06-24 11:30:00,34.8,34.88,34.77,34.83,165256.0,28.1797,28.2444,28.1554,28.204,165256.0
2016-06-24 12:00:00,34.84,34.88,34.73,34.87,213266.0,28.2121,28.2444,28.123,28.2363,213266.0
2016-06-24 12:30:00,34.87,34.87,34.69,34.74,210586.0,28.2363,28.2363,28.0906,28.1311,210586.0
2016-06-24 13:00:00,34.73,34.79,34.7,34.79,296180.0,28.123,28.1716,28.0987,28.1716,296180.0
2016-06-24 13:30:00,34.79,34.88,34.77,34.84,301996.0,28.1716,28.2444,28.1554,28.2121,301996.0
2016-06-24 14:00:00,34.84,34.88,34.76,34.78,283326.0,28.2121,28.2444,28.1473,28.1635,283326.0
2016-06-24 14:30:00,34.78,34.81,34.69,34.76,300256.0,28.1635,28.1878,28.0906,28.1473,300256.0
2016-06-24 15:00:00,34.75,34.81,34.58,34.66,385916.0,28.1392,28.1878,28.0015,28.0663,385916.0
2016-06-24 15:30:00,34.66,34.82,34.63,34.64,1009726.0,28.0663,28.1959,28.042,28.0501,1009726.0
2016-06-27 09:30:00,34.23,34.3,33.96,33.97,466922.0,27.7181,27.7748,27.4995,27.5076,466922.0
2016-06-27 10:00:00,33.97,34.1,33.71,33.71,561120.0,27.5076,27.6128,27.297,27.297,561120.0
2016-06-27 10:30:00,33.72,33.81,33.6,33.62,417732.0,27.3051,27.378,27.2079,27.2241,417732.0
2016-06-27 11:00:00,33.62,33.72,33.57,33.7,408236.0,27.2241,27.3051,27.1837,27.2889,408236.0
2016-06-27 11:30:00,33.7,33.92,33.7,33.92,328366.0,27.2889,27.4671,27.2889,27.4671,328366.0
2016-06-27 12:00:00,33.91,33.98,33.86,33.97,152442.0,27.459,27.5157,27.4185,27.5076,152442.0
2016-06-27 12:30:00,33.98,33.98,33.81,33.84,185530.0,27.5157,27.5157,27.378,27.4023,185530.0
2016-06-27 13:00:00,33.84,33.98,33.83,33.97,198196.0,27.4023,27.5157,27.3942,27.5076,198196.0
2016-06-27 13:30:00,33.96,33.97,33.79,33.87,229052.0,27.4995,27.5076,27.3618,27.4266,229052.0
2016-06-27 14:00:00,33.86,33.88,33.74,33.83,267018.0,27.4185,27.4347,27.3213,27.3942,267018.0
2016-06-27 14:30:00,33.83,33.87,33.69,33.71,338066.0,27.3942,27.4266,27.2808,27.297,338066.0
2016-06-27 15:00:00,33.71,33.77,33.6,33.66,512784.0,27.297,27.3456,27.2079,27.2565,512784.0
2016-06-27 15:30:00,33.66,33.77,33.63,33.66,1717306.0,27.2565,27.3456,27.2322,27.2565,1717306.0
2016-06-28 09:30:00,34.16,34.2,34.0,34.11,434120.0,27.6614,27.6938,27.5319,27.6209,434120.0
2016-06-28 10:00:00,34.1,34.17,34.04,34.05,318220.0,27.6128,27.6695,27.5642,27.5723,318220.0
2016-06-28 10:30:00,34.06,34.08,33.98,34.02,334396.0,27.5804,27.5966,27.5157,27.548,334396.0
2016-06-28 11:00:00,34.03,34.04,33.91,33.92,271302.0,27.5561,27.5642,27.459,27.4671,271302.0
2016-06-28 11:30:00,33.93,34.09,33.92,34.08,139294.0,27.4752,27.6047,27.4671,27.5966,139294.0
2016-06-28 12:00:00,34.09,34.1,34.02,34.06,115160.0,27.6047,27.6128,27.548,27.5804,115160.0
2016-06-28 12:30:00,34.06,34.14,34.05,34.11,114088.0,27.5804,27.6452,27.5723,27.6209,114088.0
2016-06-28 13:00:00,34.11,34.14,34.05,34.07,140384.0,27.6209,27.6452,27.5723,27.5885,140384.0
2016-06-28 13:30:00,34.07,34.12,34.04,34.1,144262.0,27.5885,27.629,27.5642,27.6128,144262.0
2016-06-28 14:00:00,34.1,34.13,34.05,34.1,141480.0,27.6128,27.6371,27.5723,27.6128,141480.0
2016-06-28 14:30:00,34.11,34.36,34.1,34.34,175446.0,27.6209,27.8234,27.6128,27.8072,175446.0
2016-06-28 15:00:00,34.34,34.56,34.27,34.31,636314.0,27.8072,27.9853,27.7505,27.7829,636314.0
2016-06-28 15:30:00,34.3,34.42,34.29,34.42,617362.0,27.7748,27.872,27.7667,27.872,617362.0
2016-06-29 09:30:00,34.61,34.8,34.54,34.57,257408.0,28.0258,28.1797,27.9691,27.9934,257408.0
2016-06-29 10:00:00,34.57,34.74,34.55,34.73,219482.0,27.9934,28.1311,27.9772,28.123,219482.0
2016-06-29 10:30:00,34.74,34.79,34.69,34.76,180766.0,28.1311,28.1716,28.0906,28.1473,180766.0
2016-06-29 11:00:00,34.74,34.84,34.74,34.84,157812.0,28.1311,28.2121,28.1311,28.2121,157812.0
2016-06-29 11:30:00,34.84,34.89,34.8,34.83,156296.0,28.2121,28.2525,28.1797,28.204,156296.0
2016-06-29 12:00:00,34.83,34.85,34.8,34.83,116528.0,28.204,28.2202,28.1797,28.204,116528.0
2016-06-29 12:30:00,34.82,34.83,34.73,34.75,146318.0,28.1959,28.204,28.123,28.1392,146318.0
2016-06-29 13:00:00,34.75,34.76,34.69,34.73,182388.0,28.1392,28.1473,28.0906,28.123,182388.0
2016-06-29 13:30:00,34.73,34.8,34.73,34.79,114546.0,28.123,28.1797,28.123,28.1716,114546.0
2016-06-29 14:00:00,34.79,34.88,34.78,34.88,245206.0,28.1716,28.2444,28.1635,28.2444,245206.0
2016-06-29 14:30:00,34.88,34.92,34.84,34.91,202160.0,28.2444,28.2768,28.2121,28.2687,202160.0
2016-06-29 15:00:00,34.92,35.02,34.91,35.02,222568.0,28.2768,28.3578,28.2687,28.3578,222568.0
2016-06-29 15:30:00,35.01,35.06,34.95,35.04,712384.0,28.3497,28.3902,28.3011,28.374,712384.0
2016-06-30 09:30:00,35.1,35.24,35.0,35.22,148028.0,28.4226,28.536,28.3416,28.5198,148028.0
2016-06-30 10:00:00,35.23,35.33,35.2,35.25,144140.0,28.5279,28.6088,28.5036,28.5441,144140.0
2016-06-30 10:30:00,35.25,35.48,35.25,35.46,137478.0,28.5441,28.7303,28.5441,28.7141,137478.0
2016-06-30 11:00:00,35.46,35.55,35.42,35.48,175908.0,28.7141,28.787,28.6817,28.7303,175908.0
2016-06-30 11:30:00,35.49,35.54,35.46,35.52,206246.0,28.7384,28.7789,28.7141,28.7627,206246.0
2016-06-30 12:00:00,35.52,35.72,35.51,35.71,186520.0,28.7627,28.9246,28.7546,28.9165,186520.0
2016-06-30 12:30:00,35.71,35.84,35.7,35.82,213356.0,28.9165,29.0218,28.9084,29.0056,213356.0
2016-06-30 13:00:00,35.83,35.86,35.75,35.79,149408.0,29.0137,29.038,28.9489,28.9813,149408.0
2016-06-30 13:30:00,35.79,35.82,35.77,35.77,146624.0,28.9813,29.0056,28.9651,28.9651,146624.0
2016-06-30 14:00:00,35.77,35.88,35.76,35.81,300658.0,28.9651,29.0542,28.957,28.9975,300658.0
2016-06-30 14:30:00,35.81,35.94,35.81,35.93,256880.0,28.9975,29.1028,28.9975,29.0947,256880.0
2016-06-30 15:00:00,35.93,35.99,35.87,35.99,371214.0,29.0947,29.1433,29.0461,29.1433,371214.0
2016-06-30 15:30:00,35.99,36.09,35.93,36.08,1154026.0,29.1433,29.2243,29.0947,29.2162,1154026.0
2016-07-01 09:30:00,36.1,36.36,36.01,36.27,376092.0,29.2324,29.4429,29.1595,29.37,376092.0
2016-07-01 10:00:00,36.28,36.35,36.21,36.27,150168.0,29.3781,29.4348,29.3214,29.37,150168.0
2016-07-01 10:30:00,36.27,36.39,36.23,36.38,136330.0,29.37,29.4672,29.3376,29.4591,136330.0
2016-07-01 11:00:00,36.37,36.41,36.19,36.2,139930.0,29.451,29.4834,29.3052,29.3133,139930.0
2016-07-01 11:30:00,36.2,36.26,36.18,36.24,169064.0,29.3133,29.3619,29.2971,29.3457,169064.0
2016-07-01 12:00:00,36.24,36.27,36.2,36.22,128078.0,29.3457,29.37,29.3133,29.3295,128078.0
2016-07-01 12:30:00,36.22,36.3,36.22,36.27,120606.0,29.3295,29.3943,29.3295,29.37,120606.0
2016-07-01 13:00:00,36.27,36.31,36.2,36.2,153932.0,29.37,29.4024,29.3133,29.3133,153932.0
2016-07-01 13:30:00,36.2,36.21,36.16,36.2,197844.0,29.3133,29.3214,29.2809,29.3133,197844.0
2016-07-01 14:00:00,36.21,36.22,36.15,36.22,348960.0,29.3214,29.3295,29.2728,29.3295,348960.0
2016-07-01 14:30:00,36.22,36.23,36.14,36.18,166704.0,29.3295,29.3376,29.2647,29.2971,166704.0
2016-07-01 15:00:00,36.18,36.27,36.17,36.25,188094.0,29.2971,29.37,29.289,29.3538,188094.0
2016-07-01 15:30:00,36.26,36.29,36.21,36.24,516816.0,29.3619,29.3862,29.3214,29.3457,516816.0
2016-07-05 09:30:00,35.97,36.0,35.81,35.89,333764.0,29.1271,29.1514,28.9975,29.0623,333764.0
2016-07-05 10:00:00,35.9,35.92,35.8,35.85,208174.0,29.0704,29.0866,28.9894,29.0299,208174.0
2016-07-05 10:30:00,35.85,35.94,35.77,35.77,363130.0,29.0299,29.1028,28.9651,28.9651,363130.0
2016-07-05 11:00:00,35.77,35.87,35.74,35.81,209214.0,28.9651,29.0461,28.9408,28.9975,209214.0
2016-07-05 11:30:00,35.81,35.85,35.79,35.82,147758.0,28.9975,29.0299,28.9813,29.0056,147758.0
2016-07-05 12:00:00,35.82,35.84,35.79,35.79,105796.0,29.0056,29.0218,28.9813,28.9813,105796.0
2016-07-05 12:30:00,35.79,35.81,35.74,35.76,105152.0,28.9813,28.9975,28.9408,28.957,105152.0
2016-07-05 13:00:00,35.76,35.77,35.68,35.69,94400.0,28.957,28.9651,28.8923,28.9003,94400.0
2016-07-05 13:30:00,35.68,35.73,35.64,35.7,147176.0,28.8923,28.9327,28.8599,28.9084,147176.0
2016-07-05 14:00:00,35.69,35.76,35.66,35.66,192198.0,28.9003,28.957,28.8761,28.8761,192198.0
2016-07-05 14:30:00,35.65,35.71,35.64,35.69,143268.0,28.868,28.9165,28.8599,28.9003,143268.0
2016-07-05 15:00:00,35.69,35.74,35.68,35.72,185948.0,28.9003,28.9408,28.8923,28.9246,185948.0
2016-07-05 15:30:00,35.71,35.84,35.7,35.79,801418.0,28.9165,29.0218,28.9084,28.9813,801418.0
2016-07-06 09:30:00,35.63,35.83,35.63,35.82,354716.0,28.8518,29.0137,28.8518,29.0056,354716.0
2016-07-06 10:00:00,35.82,35.88,35.67,35.69,208870.0,29.0056,29.0542,28.8842,28.9003,208870.0
2016-07-06 10:30:00,35.69,35.79,35.66,35.75,165678.0,28.9003,28.9813,28.8761,28.9489,165678.0
2016-07-06 11:00:00,35.76,35.87,35.76,35.81,164764.0,28.957,29.0461,28.957,28.9975,164764.0
2016-07-06 11:30:00,35.81,35.85,35.79,35.84,292928.0,28.9975,29.0299,28.9813,29.0218,292928.0
2016-07-06 12:00:00,35.84,35.87,35.8,35.85,236128.0,29.0218,29.0461,28.9894,29.0299,236128.0
2016-07-06 12:30:00,35.85,35.9,35.83,35.87,277488.0,29.0299,29.0704,29.0137,29.0461,277488.0
2016-07-06 13:00:00,35.86,35.88,35.81,35.82,335918.0,29.038,29.0542,28.9975,29.0056,335918.0
2016-07-06 13:30:00,35.82,35.83,35.79,35.8,287070.0,29.0056,29.0137,28.9813,28.9894,287070.0
2016-07-06 14:00:00,35.81,35.93,35.77,35.9,223768.0,28.9975,29.0947,28.9651,29.0704,223768.0
2016-07-06 14:30:00,35.91,36.06,35.9,36.06,231052.0,29.0785,29.2,29.0704,29.2,231052.0
2016-07-06 15:00:00,36.06,36.07,35.99,36.01,184320.0,29.2,29.2081,29.1433,29.1595,184320.0
2016-07-06 15:30:00,36.01,36.11,35.99,36.1,516852.0,29.1595,29.2404,29.1433,29.2324,516852.0
2016-07-07 09:30:00,36.08,36.08,35.77,35.97,559204.0,29.2162,29.2162,28.9651,29.1271,559204.0
2016-07-07 10:00:00,35.98,36.06,35.88,35.94,261784.0,29.1352,29.2,29.0542,29.1028,261784.0
2016-07-07 10:30:00,35.94,35.95,35.83,35.83,188330.0,29.1028,29.1109,29.0137,29.0137,188330.0
2016-07-07 11:00:00,35.83,35.84,35.68,35.72,208832.0,29.0137,29.0218,28.8923,28.9246,208832.0
2016-07-07 11:30:00,35.71,35.71,35.6,35.64,170168.0,28.9165,28.9165,28.8275,28.8599,170168.0
2016-07-07 12:00:00,35.65,35.69,35.59,35.63,151966.0,28.868,28.9003,28.8194,28.8518,151966.0
2016-07-07 12:30:00,35.63,35.65,35.53,35.55,175266.0,28.8518,28.868,28.7708,28.787,175266.0
2016-07-07 13:00:00,35.56,35.63,35.51,35.6,128764.0,28.7951,28.8518,28.7546,28.8275,128764.0
2016-07-07 13:30:00,35.6,35.67,35.6,35.65,97498.0,28.8275,28.8842,28.8275,28.868,97498.0
2016-07-07 14:00:00,35.65,35.69,35.57,35.58,176176.0,28.868,28.9003,28.8032,28.8113,176176.0
2016-07-07 14:30:00,35.59,35.6,35.51,35.53,174368.0,28.8194,28.8275,28.7546,28.7708,174368.0
2016-07-07 15:00:00,35.53,35.66,35.52,35.64,233246.0,28.7708,28.8761,28.7627,28.8599,233246.0
2016-07-07 15:30:00,35.65,35.74,35.62,35.71,540440.0,28.868,28.9408,28.8437,28.9165,540440.0
2016-07-08 09:30:00,36.13,36.22,35.96,35.97,314036.0,29.2566,29.3295,29.119,29.1271,314036.0
2016-07-08 10:00:00,35.98,36.1,35.96,36.02,199974.0,29.1352,29.2324,29.119,29.1676,199974.0
2016-07-08 10:30:00,36.02,36.12,35.98,36.09,149998.0,29.1676,29.2485,29.1352,29.2243,149998.0
2016-07-08 11:00:00,36.09,36.2,36.09,36.17,144670.0,29.2243,29.3133,29.2243,29.289,144670.0
2016-07-08 11:30:00,36.17,36.18,36.1,36.16,127616.0,29.289,29.2971,29.2324,29.2809,127616.0
2016-07-08 12:00:00,36.16,36.22,36.15,36.17,76148.0,29.2809,29.3295,29.2728,29.289,76148.0
2016-07-08 12:30:00,36.18,36.2,36.14,36.19,102180.0,29.2971,29.3133,29.2647,29.3052,102180.0
2016-07-08 13:00:00,36.18,36.24,36.18,36.24,70406.0,29.2971,29.3457,29.2971,29.3457,70406.0
2016-07-08 13:30:00,36.24,36.25,36.21,36.24,91814.0,29.3457,29.3538,29.3214,29.3457,91814.0
2016-07-08 14:00:00,36.24,36.32,36.2,36.31,215042.0,29.3457,29.4105,29.3133,29.4024,215042.0
2016-07-08 14:30:00,36.32,36.38,36.3,36.34,256010.0,29.4105,29.4591,29.3943,29.4267,256010.0
2016-07-08 15:00:00,36.35,36.35,36.23,36.23,292080.0,29.4348,29.4348,29.3376,29.3376,292080.0
2016-07-08 15:30:00,36.23,36.27,36.2,36.24,540264.0,29.3376,29.37,29.3133,29.3457,540264.0
2016-07-11 09:30:00,36.25,36.53,36.25,36.43,322216.0,29.3538,29.5805,29.3538,29.4996,322216.0
2016-07-11 10:00:00,36.42,36.48,36.3,36.3,161806.0,29.4915,29.5401,29.3943,29.3943,161806.0
2016-07-11 10:30:00,36.3,36.41,36.3,36.4,136504.0,29.3943,29.4834,29.3943,29.4753,136504.0
2016-07-11 11:00:00,36.41,36.45,36.37,36.43,86744.0,29.4834,29.5158,29.451,29.4996,86744.0
2016-07-11 11:30:00,36.43,36.45,36.38,36.44,101446.0,29.4996,29.5158,29.4591,29.5077,101446.0
2016-07-11 12:00:00,36.43,36.48,36.4,36.46,116592.0,29.4996,29.5401,29.4753,29.5239,116592.0
2016-07-11 12:30:00,36.46,36.47,36.42,36.44,103658.0,29.5239,29.532,29.4915,29.5077,103658.0
2016-07-11 13:00:00,36.44,36.44,36.38,36.4,112998.0,29.5077,29.5077,29.4591,29.4753,112998.0
2016-07-11 13:30:00,36.4,36.42,36.37,36.42,157994.0,29.4753,29.4915,29.451,29.4915,157994.0
2016-07-11 14:00:00,36.42,36.43,36.35,36.38,147072.0,29.4915,29.4996,29.4348,29.4591,147072.0
2016-07-11 14:30:00,36.38,36.41,36.38,36.38,126672.0,29.4591,29.4834,29.4591,29.4591,126672.0
2016-07-11 15:00:00,36.38,36.46,36.38,36.42,156682.0,29.4591,29.5239,29.4591,29.4915,156682.0
2016-07-11 15:30:00,36.41,36.43,36.32,36.34,687888.0,29.4834,29.4996,29.4105,29.4267,687888.0
2016-07-12 09:30:00,36.52,36.77,36.5,36.69,310888.0,29.5725,29.7749,29.5563,29.7101,310888.0
2016-07-12 10:00:00,36.71,36.73,36.55,36.59,207948.0,29.7263,29.7425,29.5967,29.6291,207948.0
2016-07-12 10:30:00,36.6,36.6,36.52,36.54,226816.0,29.6372,29.6372,29.5725,29.5886,226816.0
2016-07-12 11:00:00,36.54,36.66,36.54,36.65,151010.0,29.5886,29.6858,29.5886,29.6777,151010.0
2016-07-12 11:30:00,36.65,36.73,36.65,36.73,110556.0,29.6777,29.7425,29.6777,29.7425,110556.0
2016-07-12 12:00:00,36.72,36.73,36.69,36.72,94698.0,29.7344,29.7425,29.7101,29.7344,94698.0
2016-07-12 12:30:00,36.73,36.73,36.66,36.69,106898.0,29.7425,29.7425,29.6858,29.7101,106898.0
2016-07-12 13:00:00,36.69,36.71,36.63,36.69,163958.0,29.7101,29.7263,29.6615,29.7101,163958.0
2016-07-12 13:30:00,36.69,36.7,36.64,36.65,128744.0,29.7101,29.7182,29.6696,29.6777,128744.0
2016-07-12 14:00:00,36.65,36.73,36.64,36.67,161898.0,29.6777,29.7425,29.6696,29.6939,161898.0
2016-07-12 14:30:00,36.67,36.71,36.66,36.68,122714.0,29.6939,29.7263,29.6858,29.702,122714.0
2016-07-12 15:00:00,36.67,36.68,36.59,36.63,164074.0,29.6939,29.702,29.6291,29.6615,164074.0
2016-07-12 15:30:00,36.62,36.66,36.59,36.6,398578.0,29.6534,29.6858,29.6291,29.6372,398578.0
2016-07-13 09:30:00,36.68,36.77,36.56,36.66,237652.0,29.702,29.7749,29.6048,29.6858,237652.0
2016-07-13 10:00:00,36.66,36.73,36.65,36.73,256376.0,29.6858,29.7425,29.6777,29.7425,256376.0
2016-07-13 10:30:00,36.73,36.8,36.69,36.77,164000.0,29.7425,29.7992,29.7101,29.7749,164000.0
2016-07-13 11:00:00,36.76,36.76,36.68,36.68,164454.0,29.7668,29.7668,29.702,29.702,164454.0
2016-07-13 11:30:00,36.68,36.7,36.6,36.65,299250.0,29.702,29.7182,29.6372,29.6777,299250.0
2016-07-13 12:00:00,36.65,36.69,36.64,36.64,106950.0,29.6777,29.7101,29.6696,29.6696,106950.0
2016-07-13 12:30:00,36.63,36.65,36.6,36.65,75882.0,29.6615,29.6777,29.6372,29.6777,75882.0
2016-07-13 13:00:00,36.65,36.69,36.62,36.63,170274.0,29.6777,29.7101,29.6534,29.6615,170274.0
2016-07-13 13:30:00,36.63,36.65,36.58,36.59,153256.0,29.6615,29.6777,29.621,29.6291,153256.0
2016-07-13 14:00:00,36.59,36.65,36.57,36.63,382128.0,29.6291,29.6777,29.6129,29.6615,382128.0
2016-07-13 14:30:00,36.63,36.66,36.57,36.6,167580.0,29.6615,29.6858,29.6129,29.6372,167580.0
2016-07-13 15:00:00,36.6,36.63,36.56,36.62,209634.0,29.6372,29.6615,29.6048,29.6534,209634.0
2016-07-13 15:30:00,36.62,36.67,36.61,36.63,537948.0,29.6534,29.6939,29.6453,29.6615,537948.0
2016-07-14 09:30:00,36.91,37.06,36.88,36.97,331162.0,29.8883,30.0097,29.864,29.9368,331162.0
2016-07-14 10:00:00,36.98,37.04,36.88,36.96,454924.0,29.9449,29.9935,29.864,29.9287,454924.0
2016-07-14 10:30:00,36.96,36.99,36.91,36.93,250226.0,29.9287,29.953,29.8883,29.9045,250226.0
2016-07-14 11:00:00,36.93,36.99,36.91,36.93,215240.0,29.9045,29.953,29.8883,29.9045,215240.0
2016-07-14 11:30:00,36.93,36.99,36.91,36.99,238868.0,29.9045,29.953,29.8883,29.953,238868.0
2016-07-14 12:00:00,36.99,36.99,36.94,36.95,109314.0,29.953,29.953,29.9125,29.9206,109314.0
2016-07-14 12:30:00,36.96,36.99,36.95,36.98,132224.0,29.9287,29.953,29.9206,29.9449,132224.0
2016-07-14 13:00:00,36.98,36.98,36.9,36.93,127246.0,29.9449,29.9449,29.8802,29.9045,127246.0
2016-07-14 13:30:00,36.93,36.97,36.93,36.94,126046.0,29.9045,29.9368,29.9045,29.9125,126046.0
2016-07-14 14:00:00,36.94,36.96,36.91,36.92,278794.0,29.9125,29.9287,29.8883,29.8964,278794.0
2016-07-14 14:30:00,36.92,36.94,36.88,36.91,226130.0,29.8964,29.9125,29.864,29.8883,226130.0
2016-07-14 15:00:00,36.91,36.96,36.9,36.92,284710.0,29.8883,29.9287,29.8802,29.8964,284710.0
2016-07-14 15:30:00,36.92,36.93,36.85,36.85,906106.0,29.8964,29.9045,29.8397,29.8397,906106.0
2016-07-15 09:30:00,36.97,37.07,36.72,36.85,576438.0,29.9368,30.0178,29.7344,29.8397,576438.0
2016-07-15 10:00:00,36.85,36.86,36.71,36.75,281062.0,29.8397,29.8478,29.7263,29.7587,281062.0
2016-07-15 10:30:00,36.76,36.77,36.73,36.77,189076.0,29.7668,29.7749,29.7425,29.7749,189076.0
2016-07-15 11:00:00,36.77,36.83,36.74,36.74,201574.0,29.7749,29.8235,29.7506,29.7506,201574.0
2016-07-15 11:30:00,36.74,36.75,36.69,36.69,140654.0,29.7506,29.7587,29.7101,29.7101,140654.0
2016-07-15 12:00:00,36.68,36.77,36.67,36.75,134964.0,29.702,29.7749,29.6939,29.7587,134964.0
2016-07-15 12:30:00,36.75,36.75,36.6,36.63,189962.0,29.7587,29.7587,29.6372,29.6615,189962.0
2016-07-15 13:00:00,36.63,36.63,36.6,36.63,353370.0,29.6615,29.6615,29.6372,29.6615,353370.0
2016-07-15 13:30:00,36.63,36.63,36.6,36.63,239230.0,29.6615,29.6615,29.6372,29.6615,239230.0
2016-07-15 14:00:00,36.63,36.68,36.62,36.68,293350.0,29.6615,29.702,29.6534,29.702,293350.0
2016-07-15 14:30:00,36.68,36.75,36.68,36.73,205988.0,29.702,29.7587,29.702,29.7425,205988.0
2016-07-15 15:00:00,36.73,36.74,36.7,36.73,227672.0,29.7425,29.7506,29.7182,29.7425,227672.0
2016-07-15 15:30:00,36.73,36.75,36.67,36.68,1099518.0,29.7425,29.7587,29.6939,29.702,1099518.0
2016-07-18 09:30:00,36.69,36.77,36.69,36.71,163344.0,29.7101,29.7749,29.7101,29.7263,163344.0
2016-07-18 10:00:00,36.7,36.76,36.7,36.74,160932.0,29.7182,29.7668,29.7182,29.7506,160932.0
2016-07-18 10:30:00,36.74,36.8,36.73,36.77,203500.0,29.7506,29.7992,29.7425,29.7749,203500.0
2016-07-18 11:00:00,36.77,36.82,36.71,36.71,199558.0,29.7749,29.8154,29.7263,29.7263,199558.0
2016-07-18 11:30:00,36.71,36.77,36.68,36.72,126730.0,29.7263,29.7749,29.702,29.7344,126730.0
2016-07-18 12:00:00,36.71,36.74,36.68,36.69,110586.0,29.7263,29.7506,29.702,29.7101,110586.0
2016-07-18 12:30:00,36.69,36.7,36.65,36.67,101054.0,29.7101,29.7182,29.6777,29.6939,101054.0
2016-07-18 13:00:00,36.67,36.73,36.67,36.7,111998.0,29.6939,29.7425,29.6939,29.7182,111998.0
2016-07-18 13:30:00,36.7,36.73,36.64,36.65,134934.0,29.7182,29.7425,29.6696,29.6777,134934.0
2016-07-18 14:00:00,36.65,36.71,36.64,36.69,157978.0,29.6777,29.7263,29.6696,29.7101,157978.0
2016-07-18 14:30:00,36.7,36.7,36.66,36.67,114692.0,29.7182,29.7182,29.6858,29.6939,114692.0
2016-07-18 15:00:00,36.67,36.68,36.61,36.63,212494.0,29.6939,29.702,29.6453,29.6615,212494.0
2016-07-18 15:30:00,36.63,36.66,36.6,36.6,509980.0,29.6615,29.6858,29.6372,29.6372,509980.0
2016-07-19 09:30:00,36.52,36.76,36.45,36.76,260150.0,29.5725,29.7668,29.5158,29.7668,260150.0
2016-07-19 10:00:00,36.76,36.76,36.59,36.6,188142.0,29.7668,29.7668,29.6291,29.6372,188142.0
2016-07-19 10:30:00,36.6,36.6,36.49,36.56,236274.0,29.6372,29.6372,29.5482,29.6048,236274.0
2016-07-19 11:00:00,36.56,36.6,36.53,36.58,170368.0,29.6048,29.6372,29.5805,29.621,170368.0
2016-07-19 11:30:00,36.58,36.59,36.47,36.48,150204.0,29.621,29.6291,29.532,29.5401,150204.0
2016-07-19 12:00:00,36.48,36.52,36.46,36.52,186330.0,29.5401,29.5725,29.5239,29.5725,186330.0
2016-07-19 12:30:00,36.51,36.58,36.51,36.55,74708.0,29.5644,29.621,29.5644,29.5967,74708.0
2016-07-19 13:00:00,36.55,36.57,36.52,36.54,76126.0,29.5967,29.6129,29.5725,29.5886,76126.0
2016-07-19 13:30:00,36.53,36.58,36.52,36.55,106586.0,29.5805,29.621,29.5725,29.5967,106586.0
2016-07-19 14:00:00,36.55,36.6,36.54,36.59,128020.0,29.5967,29.6372,29.5886,29.6291,128020.0
2016-07-19 14:30:00,36.58,36.6,36.57,36.58,115930.0,29.621,29.6372,29.6129,29.621,115930.0
2016-07-19 15:00:00,36.58,36.6,36.56,36.58,191378.0,29.621,29.6372,29.6048,29.621,191378.0
2016-07-19 15:30:00,36.58,36.62,36.56,36.61,369948.0,29.621,29.6534,29.6048,29.6453,369948.0
2016-07-20 09:30:00,36.83,36.85,36.65,36.74,343904.0,29.8235,29.8397,29.6777,29.7506,343904.0
2016-07-20 10:00:00,36.74,36.83,36.69,36.82,150886.0,29.7506,29.8235,29.7101,29.8154,150886.0
2016-07-20 10:30:00,36.82,36.88,36.81,36.81,119536.0,29.8154,29.864,29.8073,29.8073,119536.0
2016-07-20 11:00:00,36.82,36.83,36.74,36.76,155644.0,29.8154,29.8235,29.7506,29.7668,155644.0
2016-07-20 11:30:00,36.76,36.77,36.71,36.73,123170.0,29.7668,29.7749,29.7263,29.7425,123170.0
2016-07-20 12:00:00,36.73,36.73,36.68,36.69,179622.0,29.7425,29.7425,29.702,29.7101,179622.0
2016-07-20 12:30:00,36.7,36.71,36.68,36.7,108766.0,29.7182,29.7263,29.702,29.7182,108766.0
2016-07-20 13:00:00,36.7,36.76,36.69,36.74,90078.0,29.7182,29.7668,29.7101,29.7506,90078.0
2016-07-20 13:30:00,36.74,36.76,36.72,36.76,118358.0,29.7506,29.7668,29.7344,29.7668,118358.0
2016-07-20 14:00:00,36.76,36.77,36.74,36.76,97968.0,29.7668,29.7749,29.7506,29.7668,97968.0
2016-07-20 14:30:00,36.77,36.79,36.74,36.75,108892.0,29.7749,29.7911,29.7506,29.7587,108892.0
2016-07-20 15:00:00,36.75,36.76,36.71,36.73,126176.0,29.7587,29.7668,29.7263,29.7425,126176.0
2016-07-20 15:30:00,36.73,36.77,36.73,36.73,406560.0,29.7425,29.7749,29.7425,29.7425,406560.0
2016-07-21 09:30:00,36.76,36.81,36.68,36.69,99668.0,29.7668,29.8073,29.702,29.7101,99668.0
2016-07-21 10:00:00,36.68,36.71,36.64,36.68,129004.0,29.702,29.7263,29.6696,29.702,129004.0
2016-07-21 10:30:00,36.68,36.72,36.66,36.72,176400.0,29.702,29.7344,29.6858,29.7344,176400.0
2016-07-21 11:00:00,36.71,36.74,36.69,36.73,96564.0,29.7263,29.7506,29.7101,29.7425,96564.0
2016-07-21 11:30:00,36.73,36.73,36.6,36.63,106850.0,29.7425,29.7425,29.6372,29.6615,106850.0
2016-07-21 12:00:00,36.63,36.69,36.6,36.62,88844.0,29.6615,29.7101,29.6372,29.6534,88844.0
2016-07-21 12:30:00,36.61,36.64,36.59,36.63,95598.0,29.6453,29.6696,29.6291,29.6615,95598.0
2016-07-21 13:00:00,36.63,36.68,36.62,36.67,108458.0,29.6615,29.702,29.6534,29.6939,108458.0
2016-07-21 13:30:00,36.67,36.69,36.59,36.61,111490.0,29.6939,29.7101,29.6291,29.6453,111490.0
2016-07-21 14:00:00,36.61,36.62,36.58,36.61,104948.0,29.6453,29.6534,29.621,29.6453,104948.0
2016-07-21 14:30:00,36.61,36.63,36.6,36.61,82394.0,29.6453,29.6615,29.6372,29.6453,82394.0
2016-07-21 15:00:00,36.62,36.63,36.58,36.62,118848.0,29.6534,29.6615,29.621,29.6534,118848.0
2016-07-21 15:30:00,36.62,36.68,36.6,36.67,256722.0,29.6534,29.702,29.6372,29.6939,256722.0
2016-07-22 09:30:00,36.74,36.74,36.59,36.64,182386.0,29.7506,29.7506,29.6291,29.6696,182386.0
2016-07-22 10:00:00,36.64,36.68,36.59,36.66,106130.0,29.6696,29.702,29.6291,29.6858,106130.0
2016-07-22 10:30:00,36.66,36.74,36.64,36.73,225934.0,29.6858,29.7506,29.6696,29.7425,225934.0
2016-07-22 11:00:00,36.73,36.74,36.63,36.64,159098.0,29.7425,29.7506,29.6615,29.6696,159098.0
2016-07-22 11:30:00,36.64,36.74,36.64,36.74,130734.0,29.6696,29.7506,29.6696,29.7506,130734.0
2016-07-22 12:00:00,36.73,36.74,36.69,36.72,127490.0,29.7425,29.7506,29.7101,29.7344,127490.0
2016-07-22 12:30:00,36.72,36.72,36.67,36.69,71168.0,29.7344,29.7344,29.6939,29.7101,71168.0
2016-07-22 13:00:00,36.69,36.72,36.68,36.71,83540.0,29.7101,29.7344,29.702,29.7263,83540.0
2016-07-22 13:30:00,36.71,36.72,36.69,36.7,70256.0,29.7263,29.7344,29.7101,29.7182,70256.0
2016-07-22 14:00:00,36.69,36.71,36.67,36.67,117210.0,29.7101,29.7263,29.6939,29.6939,117210.0
2016-07-22 14:30:00,36.67,36.69,36.65,36.66,132934.0,29.6939,29.7101,29.6777,29.6858,132934.0
2016-07-22 15:00:00,36.66,36.71,36.64,36.7,200716.0,29.6858,29.7263,29.6696,29.7182,200716.0
2016-07-22 15:30:00,36.7,36.75,36.7,36.74,429746.0,29.7182,29.7587,29.7182,29.7506,429746.0
2016-07-25 09:30:00,36.81,36.81,36.67,36.74,193306.0,29.8073,29.8073,29.6939,29.7506,193306.0
2016-07-25 10:00:00,36.74,36.74,36.58,36.6,137102.0,29.7506,29.7506,29.621,29.6372,137102.0
2016-07-25 10:30:00,36.6,36.68,36.59,36.63,91710.0,29.6372,29.702,29.6291,29.6615,91710.0
2016-07-25 11:00:00,36.63,36.64,36.58,36.62,101678.0,29.6615,29.6696,29.621,29.6534,101678.0
2016-07-25 11:30:00,36.62,36.66,36.57,36.6,114090.0,29.6534,29.6858,29.6129,29.6372,114090.0
2016-07-25 12:00:00,36.61,36.63,36.57,36.59,98908.0,29.6453,29.6615,29.6129,29.6291,98908.0
2016-07-25 12:30:00,36.59,36.63,36.57,36.61,50014.0,29.6291,29.6615,29.6129,29.6453,50014.0
2016-07-25 13:00:00,36.61,36.63,36.57,36.62,67290.0,29.6453,29.6615,29.6129,29.6534,67290.0
2016-07-25 13:30:00,36.62,36.62,36.58,36.6,57102.0,29.6534,29.6534,29.621,29.6372,57102.0
2016-07-25 14:00:00,36.6,36.66,36.57,36.58,85016.0,29.6372,29.6858,29.6129,29.621,85016.0
2016-07-25 14:30:00,36.58,36.62,36.57,36.6,62696.0,29.621,29.6534,29.6129,29.6372,62696.0
2016-07-25 15:00:00,36.6,36.61,36.59,36.6,83140.0,29.6372,29.6453,29.6291,29.6372,83140.0
2016-07-25 15:30:00,36.6,36.66,36.6,36.65,201354.0,29.6372,29.6858,29.6372,29.6777,201354.0
2016-07-26 09:30:00,36.7,36.85,36.65,36.81,511842.0,29.7182,29.8397,29.6777,29.8073,511842.0
2016-07-26 10:00:00,36.81,36.87,36.77,36.79,134948.0,29.8073,29.8559,29.7749,29.7911,134948.0
2016-07-26 10:30:00,36.79,36.81,36.63,36.63,103756.0,29.7911,29.8073,29.6615,29.6615,103756.0
2016-07-26 11:00:00,36.63,36.74,36.63,36.74,102330.0,29.6615,29.7506,29.6615,29.7506,102330.0
2016-07-26 11:30:00,36.74,36.76,36.68,36.75,69722.0,29.7506,29.7668,29.702,29.7587,69722.0
2016-07-26 12:00:00,36.76,36.8,36.74,36.79,97012.0,29.7668,29.7992,29.7506,29.7911,97012.0
2016-07-26 12:30:00,36.79,36.8,36.77,36.78,58198.0,29.7911,29.7992,29.7749,29.783,58198.0
2016-07-26 13:00:00,36.78,36.8,36.72,36.74,88200.0,29.783,29.7992,29.7344,29.7506,88200.0
2016-07-26 13:30:00,36.74,36.79,36.73,36.78,117208.0,29.7506,29.7911,29.7425,29.783,117208.0
2016-07-26 14:00:00,36.78,36.78,36.68,36.74,159940.0,29.783,29.783,29.702,29.7506,159940.0
2016-07-26 14:30:00,36.75,36.79,36.75,36.77,113774.0,29.7587,29.7911,29.7587,29.7749,113774.0
2016-07-26 15:00:00,36.77,36.81,36.77,36.81,157188.0,29.7749,29.8073,29.7749,29.8073,157188.0
2016-07-26 15:30:00,36.81,36.84,36.79,36.84,440158.0,29.8073,29.8316,29.7911,29.8316,440158.0
2016-07-27 09:30:00,36.8,36.98,36.8,36.88,287976.0,29.7992,29.9449,29.7992,29.864,287976.0
2016-07-27 10:00:00,36.87,36.87,36.77,36.79,209538.0,29.8559,29.8559,29.7749,29.7911,209538.0
2016-07-27 10:30:00,36.79,36.8,36.74,36.75,218900.0,29.7911,29.7992,29.7506,29.7587,218900.0
2016-07-27 11:00:00,36.75,36.79,36.73,36.77,145590.0,29.7587,29.7911,29.7425,29.7749,145590.0
2016-07-27 11:30:00,36.77,36.79,36.69,36.7,118102.0,29.7749,29.7911,29.7101,29.7182,118102.0
2016-07-27 12:00:00,36.7,36.73,36.69,36.7,98666.0,29.7182,29.7425,29.7101,29.7182,98666.0
2016-07-27 12:30:00,36.7,36.74,36.69,36.74,89070.0,29.7182,29.7506,29.7101,29.7506,89070.0
2016-07-27 13:00:00,36.75,36.75,36.71,36.72,81326.0,29.7587,29.7587,29.7263,29.7344,81326.0
2016-07-27 13:30:00,36.72,36.75,36.7,36.74,92698.0,29.7344,29.7587,29.7182,29.7506,92698.0
2016-07-27 14:00:00,36.74,36.79,36.68,36.73,159470.0,29.7506,29.7911,29.702,29.7425,159470.0
2016-07-27 14:30:00,36.74,36.81,36.73,36.81,112874.0,29.7506,29.8073,29.7425,29.8073,112874.0
2016-07-27 15:00:00,36.81,36.85,36.74,36.77,178484.0,29.8073,29.8397,29.7506,29.7749,178484.0
2016-07-27 15:30:00,36.77,36.8,36.67,36.69,622078.0,29.7749,29.7992,29.6939,29.7101,622078.0
2016-07-28 09:30:00,36.56,36.68,36.42,36.67,189602.0,29.6048,29.702,29.4915,29.6939,189602.0
2016-07-28 10:00:00,36.67,36.76,36.6,36.66,146684.0,29.6939,29.7668,29.6372,29.6858,146684.0
2016-07-28 10:30:00,36.66,36.67,36.55,36.55,144448.0,29.6858,29.6939,29.5967,29.5967,144448.0
2016-07-28 11:00:00,36.55,36.57,36.5,36.52,251858.0,29.5967,29.6129,29.5563,29.5725,251858.0
2016-07-28 11:30:00,36.52,36.56,36.5,36.54,172456.0,29.5725,29.6048,29.5563,29.5886,172456.0
2016-07-28 12:00:00,36.54,36.57,36.53,36.57,137356.0,29.5886,29.6129,29.5805,29.6129,137356.0
2016-07-28 12:30:00,36.57,36.58,36.51,36.57,142514.0,29.6129,29.621,29.5644,29.6129,142514.0
2016-07-28 13:00:00,36.58,36.63,36.56,36.63,140246.0,29.621,29.6615,29.6048,29.6615,140246.0
2016-07-28 13:30:00,36.63,36.63,36.58,36.59,185452.0,29.6615,29.6615,29.621,29.6291,185452.0
2016-07-28 14:00:00,36.6,36.65,36.56,36.64,196936.0,29.6372,29.6777,29.6048,29.6696,196936.0
2016-07-28 14:30:00,36.63,36.65,36.59,36.59,186376.0,29.6615,29.6777,29.6291,29.6291,186376.0
2016-07-28 15:00:00,36.59,36.65,36.59,36.64,259730.0,29.6291,29.6777,29.6291,29.6696,259730.0
2016-07-28 15:30:00,36.64,36.7,36.63,36.66,776328.0,29.6696,29.7182,29.6615,29.6858,776328.0
2016-07-29 09:30:00,35.94,36.94,35.56,36.3,989186.0,29.1028,29.9125,28.7951,29.3943,989186.0
2016-07-29 10:00:00,36.29,36.44,36.29,36.41,396282.0,29.3862,29.5077,29.3862,29.4834,396282.0
2016-07-29 10:30:00,36.4,36.65,36.39,36.59,362206.0,29.4753,29.6777,29.4672,29.6291,362206.0
2016-07-29 11:00:00,36.59,36.73,36.58,36.59,228902.0,29.6291,29.7425,29.621,29.6291,228902.0
2016-07-29 11:30:00,36.58,36.63,36.53,36.58,221042.0,29.621,29.6615,29.5805,29.621,221042.0
2016-07-29 12:00:00,36.58,36.59,36.43,36.43,193380.0,29.621,29.6291,29.4996,29.4996,193380.0
2016-07-29 12:30:00,36.44,36.47,36.35,36.37,161100.0,29.5077,29.532,29.4348,29.451,161100.0
2016-07-29 13:00:00,36.37,36.4,36.34,36.35,143508.0,29.451,29.4753,29.4267,29.4348,143508.0
2016-07-29 13:30:00,36.35,36.4,36.2,36.21,368492.0,29.4348,29.4753,29.3133,29.3214,368492.0
2016-07-29 14:00:00,36.21,36.22,36.17,36.22,325348.0,29.3214,29.3295,29.289,29.3295,325348.0
2016-07-29 14:30:00,36.21,36.22,36.16,36.18,268296.0,29.3214,29.3295,29.2809,29.2971,268296.0
2016-07-29 15:00:00,36.18,36.23,36.12,36.12,461350.0,29.2971,29.3376,29.2485,29.2485,461350.0
2016-07-29 15:30:00,36.12,36.21,36.12,36.14,1044876.0,29.2485,29.3214,29.2485,29.2647,1044876.0
2016-08-01 09:30:00,35.96,36.12,35.67,35.95,670400.0,29.119,29.2485,28.8842,29.1109,670400.0
2016-08-01 10:00:00,35.95,35.95,35.73,35.93,406076.0,29.1109,29.1109,28.9327,29.0947,406076.0
2016-08-01 10:30:00,35.94,35.97,35.88,35.96,287572.0,29.1028,29.1271,29.0542,29.119,287572.0
2016-08-01 11:00:00,35.96,36.05,35.96,35.99,176226.0,29.119,29.1919,29.119,29.1433,176226.0
2016-08-01 11:30:00,35.99,36.02,35.96,35.97,197122.0,29.1433,29.1676,29.119,29.1271,197122.0
2016-08-01 12:00:00,35.97,35.99,35.85,35.86,213930.0,29.1271,29.1433,29.0299,29.038,213930.0
2016-08-01 12:30:00,35.86,35.93,35.85,35.91,181606.0,29.038,29.0947,29.0299,29.0785,181606.0
2016-08-01 13:00:00,35.91,35.96,35.9,35.95,222108.0,29.0785,29.119,29.0704,29.1109,222108.0
2016-08-01 13:30:00,35.96,35.97,35.9,35.95,148296.0,29.119,29.1271,29.0704,29.1109,148296.0
2016-08-01 14:00:00,35.95,35.96,35.83,35.83,254422.0,29.1109,29.119,29.0137,29.0137,254422.0
2016-08-01 14:30:00,35.84,35.85,35.73,35.77,283104.0,29.0218,29.0299,28.9327,28.9651,283104.0
2016-08-01 15:00:00,35.77,35.8,35.7,35.71,316774.0,28.9651,28.9894,28.9084,28.9165,316774.0
2016-08-01 15:30:00,35.71,35.83,35.7,35.8,713682.0,28.9165,29.0137,28.9084,28.9894,713682.0
2016-08-02 09:30:00,35.82,35.9,35.7,35.79,200082.0,29.0056,29.0704,28.9084,28.9813,200082.0
2016-08-02 10:00:00,35.81,35.82,35.74,35.81,147252.0,28.9975,29.0056,28.9408,28.9975,147252.0
2016-08-02 10:30:00,35.82,35.82,35.65,35.65,290094.0,29.0056,29.0056,28.868,28.868,290094.0
2016-08-02 11:00:00,35.66,35.74,35.65,35.7,206290.0,28.8761,28.9408,28.868,28.9084,206290.0
2016-08-02 11:30:00,35.71,35.71,35.65,35.7,154768.0,28.9165,28.9165,28.868,28.9084,154768.0
2016-08-02 12:00:00,35.7,35.77,35.67,35.69,190786.0,28.9084,28.9651,28.8842,28.9003,190786.0
2016-08-02 12:30:00,35.68,35.71,35.61,35.62,135320.0,28.8923,28.9165,28.8356,28.8437,135320.0
2016-08-02 13:00:00,35.63,35.66,35.58,35.63,126800.0,28.8518,28.8761,28.8113,28.8518,126800.0
2016-08-02 13:30:00,35.64,35.7,35.58,35.67,158208.0,28.8599,28.9084,28.8113,28.8842,158208.0
2016-08-02 14:00:00,35.67,35.84,35.67,35.81,276268.0,28.8842,29.0218,28.8842,28.9975,276268.0
2016-08-02 14:30:00,35.81,35.88,35.78,35.8,251838.0,28.9975,29.0542,28.9732,28.9894,251838.0
2016-08-02 15:00:00,35.81,35.82,35.74,35.81,229636.0,28.9975,29.0056,28.9408,28.9975,229636.0
2016-08-02 15:30:00,35.81,35.85,35.77,35.81,502462.0,28.9975,29.0299,28.9651,28.9975,502462.0
2016-08-03 09:30:00,35.9,35.99,35.77,35.83,409964.0,29.0704,29.1433,28.9651,29.0137,409964.0
2016-08-03 10:00:00,35.82,35.91,35.8,35.87,233660.0,29.0056,29.0785,28.9894,29.0461,233660.0
2016-08-03 10:30:00,35.87,36.06,35.83,35.99,258652.0,29.0461,29.2,29.0137,29.1433,258652.0
2016-08-03 11:00:00,35.99,36.08,35.98,36.06,146340.0,29.1433,29.2162,29.1352,29.2,146340.0
2016-08-03 11:30:00,36.07,36.12,36.04,36.12,165914.0,29.2081,29.2485,29.1838,29.2485,165914.0
2016-08-03 12:00:00,36.12,36.13,36.06,36.1,218430.0,29.2485,29.2566,29.2,29.2324,218430.0
2016-08-03 12:30:00,36.1,36.13,36.07,36.1,86394.0,29.2324,29.2566,29.2081,29.2324,86394.0
2016-08-03 13:00:00,36.1,36.12,36.07,36.08,115556.0,29.2324,29.2485,29.2081,29.2162,115556.0
2016-08-03 13:30:00,36.07,36.08,36.02,36.03,105892.0,29.2081,29.2162,29.1676,29.1757,105892.0
2016-08-03 14:00:00,36.03,36.08,35.97,35.98,168816.0,29.1757,29.2162,29.1271,29.1352,168816.0
2016-08-03 14:30:00,35.97,36.02,35.95,35.97,169324.0,29.1271,29.1676,29.1109,29.1271,169324.0
2016-08-03 15:00:00,35.97,35.99,35.92,35.98,245628.0,29.1271,29.1433,29.0866,29.1352,245628.0
2016-08-03 15:30:00,35.97,35.98,35.93,35.97,410564.0,29.1271,29.1352,29.0947,29.1271,410564.0
2016-08-04 09:30:00,35.92,36.04,35.76,35.88,304264.0,29.0866,29.1838,28.957,29.0542,304264.0
2016-08-04 10:00:00,35.88,35.99,35.85,35.98,184354.0,29.0542,29.1433,29.0299,29.1352,184354.0
2016-08-04 10:30:00,35.98,36.01,35.91,36.01,187744.0,29.1352,29.1595,29.0785,29.1595,187744.0
2016-08-04 11:00:00,36.01,36.01,35.96,35.99,156222.0,29.1595,29.1595,29.119,29.1433,156222.0
2016-08-04 11:30:00,35.98,35.99,35.92,35.98,167464.0,29.1352,29.1433,29.0866,29.1352,167464.0
2016-08-04 12:00:00,35.99,35.99,35.93,35.96,117858.0,29.1433,29.1433,29.0947,29.119,117858.0
2016-08-04 12:30:00,35.96,35.97,35.93,35.93,112182.0,29.119,29.1271,29.0947,29.0947,112182.0
2016-08-04 13:00:00,35.93,35.97,35.92,35.97,107556.0,29.0947,29.1271,29.0866,29.1271,107556.0
2016-08-04 13:30:00,35.97,35.99,35.95,35.99,114348.0,29.1271,29.1433,29.1109,29.1433,114348.0
2016-08-04 14:00:00,35.99,36.01,35.97,35.97,116484.0,29.1433,29.1595,29.1271,29.1271,116484.0
2016-08-04 14:30:00,35.97,35.97,35.94,35.96,131986.0,29.1271,29.1271,29.1028,29.119,131986.0
2016-08-04 15:00:00,35.96,35.99,35.94,35.98,166608.0,29.119,29.1433,29.1028,29.1352,166608.0
2016-08-04 15:30:00,35.98,36.01,35.96,35.99,510766.0,29.1352,29.1595,29.119,29.1433,510766.0
2016-08-05 09:30:00,36.21,36.56,36.1,36.56,428470.0,29.3214,29.6048,29.2324,29.6048,428470.0
2016-08-05 10:00:00,36.56,36.6,36.52,36.55,330322.0,29.6048,29.6372,29.5725,29.5967,330322.0
2016-08-05 10:30:00,36.55,36.59,36.47,36.57,175052.0,29.5967,29.6291,29.532,29.6129,175052.0
2016-08-05 11:00:00,36.57,36.62,36.57,36.6,177032.0,29.6129,29.6534,29.6129,29.6372,177032.0
2016-08-05 11:30:00,36.6,36.66,36.59,36.61,111596.0,29.6372,29.6858,29.6291,29.6453,111596.0
2016-08-05 12:00:00,36.6,36.65,36.59,36.65,101750.0,29.6372,29.6777,29.6291,29.6777,101750.0
2016-08-05 12:30:00,36.64,36.64,36.58,36.6,75166.0,29.6696,29.6696,29.621,29.6372,75166.0
2016-08-05 13:00:00,36.6,36.6,36.53,36.55,163228.0,29.6372,29.6372,29.5805,29.5967,163228.0
2016-08-05 13:30:00,36.55,36.57,36.51,36.55,123304.0,29.5967,29.6129,29.5644,29.5967,123304.0
2016-08-05 14:00:00,36.55,36.56,36.45,36.47,132504.0,29.5967,29.6048,29.5158,29.532,132504.0
2016-08-05 14:30:00,36.47,36.49,36.44,36.46,176772.0,29.532,29.5482,29.5077,29.5239,176772.0
2016-08-05 15:00:00,36.46,36.48,36.43,36.48,232140.0,29.5239,29.5401,29.4996,29.5401,232140.0
2016-08-05 15:30:00,36.47,36.53,36.46,36.52,558364.0,29.532,29.5805,29.5239,29.5725,558364.0
2016-08-08 09:30:00,36.61,36.67,36.49,36.51,291768.0,29.6453,29.6939,29.5482,29.5644,291768.0
2016-08-08 10:00:00,36.51,36.6,36.5,36.53,179756.0,29.5644,29.6372,29.5563,29.5805,179756.0
2016-08-08 10:30:00,36.52,36.6,36.47,36.52,138054.0,29.5725,29.6372,29.532,29.5725,138054.0
2016-08-08 11:00:00,36.52,36.59,36.52,36.55,104790.0,29.5725,29.6291,29.5725,29.5967,104790.0
2016-08-08 11:30:00,36.55,36.56,36.5,36.52,76316.0,29.5967,29.6048,29.5563,29.5725,76316.0
2016-08-08 12:00:00,36.52,36.54,36.5,36.53,65454.0,29.5725,29.5886,29.5563,29.5805,65454.0
2016-08-08 12:30:00,36.53,36.55,36.51,36.54,105800.0,29.5805,29.5967,29.5644,29.5886,105800.0
2016-08-08 13:00:00,36.54,36.58,36.52,36.57,57916.0,29.5886,29.621,29.5725,29.6129,57916.0
2016-08-08 13:30:00,36.57,36.57,36.52,36.54,72064.0,29.6129,29.6129,29.5725,29.5886,72064.0
2016-08-08 14:00:00,36.54,36.55,36.51,36.53,97200.0,29.5886,29.5967,29.5644,29.5805,97200.0
2016-08-08 14:30:00,36.54,36.56,36.52,36.54,89862.0,29.5886,29.6048,29.5725,29.5886,89862.0
2016-08-08 15:00:00,36.54,36.54,36.51,36.53,144286.0,29.5886,29.5886,29.5644,29.5805,144286.0
2016-08-08 15:30:00,36.53,36.55,36.52,36.54,397558.0,29.5805,29.5967,29.5725,29.5886,397558.0
2016-08-09 09:30:00,36.5,36.6,36.44,36.54,291158.0,29.5563,29.6372,29.5077,29.5886,291158.0
2016-08-09 10:00:00,36.53,36.56,36.47,36.48,161956.0,29.5805,29.6048,29.532,29.5401,161956.0
2016-08-09 10:30:00,36.48,36.51,36.44,36.45,134100.0,29.5401,29.5644,29.5077,29.5158,134100.0
2016-08-09 11:00:00,36.45,36.56,36.45,36.55,152978.0,29.5158,29.6048,29.5158,29.5967,152978.0
2016-08-09 11:30:00,36.55,36.56,36.46,36.47,89406.0,29.5967,29.6048,29.5239,29.532,89406.0
2016-08-09 12:00:00,36.47,36.48,36.38,36.4,89222.0,29.532,29.5401,29.4591,29.4753,89222.0
2016-08-09 12:30:00,36.4,36.41,36.36,36.38,87432.0,29.4753,29.4834,29.4429,29.4591,87432.0
2016-08-09 13:00:00,36.38,36.43,36.38,36.43,93750.0,29.4591,29.4996,29.4591,29.4996,93750.0
2016-08-09 13:30:00,36.43,36.46,36.41,36.44,140302.0,29.4996,29.5239,29.4834,29.5077,140302.0
2016-08-09 14:00:00,36.44,36.46,36.41,36.44,158234.0,29.5077,29.5239,29.4834,29.5077,158234.0
2016-08-09 14:30:00,36.44,36.52,36.42,36.52,138954.0,29.5077,29.5725,29.4915,29.5725,138954.0
2016-08-09 15:00:00,36.52,36.56,36.49,36.55,198500.0,29.5725,29.6048,29.5482,29.5967,198500.0
2016-08-09 15:30:00,36.55,36.57,36.52,36.56,486940.0,29.5967,29.6129,29.5725,29.6048,486940.0
2016-08-10 09:30:00,36.53,36.58,36.46,36.54,664006.0,29.5805,29.621,29.5239,29.5886,664006.0
2016-08-10 10:00:00,36.54,36.59,36.5,36.56,214762.0,29.5886,29.6291,29.5563,29.6048,214762.0
2016-08-10 10:30:00,36.56,36.57,36.53,36.55,164060.0,29.6048,29.6129,29.5805,29.5967,164060.0
2016-08-10 11:00:00,36.56,36.57,36.49,36.49,158470.0,29.6048,29.6129,29.5482,29.5482,158470.0
2016-08-10 11:30:00,36.49,36.55,36.47,36.52,133636.0,29.5482,29.5967,29.532,29.5725,133636.0
2016-08-10 12:00:00,36.52,36.56,36.52,36.52,108466.0,29.5725,29.6048,29.5725,29.5725,108466.0
2016-08-10 12:30:00,36.52,36.54,36.51,36.52,88060.0,29.5725,29.5886,29.5644,29.5725,88060.0
2016-08-10 13:00:00,36.52,36.54,36.5,36.52,140374.0,29.5725,29.5886,29.5563,29.5725,140374.0
2016-08-10 13:30:00,36.52,36.55,36.5,36.52,193374.0,29.5725,29.5967,29.5563,29.5725,193374.0
2016-08-10 14:00:00,36.52,36.55,36.52,36.54,247196.0,29.5725,29.5967,29.5725,29.5886,247196.0
2016-08-10 14:30:00,36.53,36.56,36.49,36.54,260662.0,29.5805,29.6048,29.5482,29.5886,260662.0
2016-08-10 15:00:00,36.54,36.57,36.52,36.55,138134.0,29.5886,29.6129,29.5725,29.5967,138134.0
2016-08-10 15:30:00,36.55,36.58,36.54,36.58,510344.0,29.5967,29.621,29.5886,29.621,510344.0
2016-08-11 09:30:00,36.6,36.87,36.59,36.79,461018.0,29.6372,29.8559,29.6291,29.7911,461018.0
2016-08-11 10:00:00,36.79,36.87,36.74,36.85,212580.0,29.7911,29.8559,29.7506,29.8397,212580.0
2016-08-11 10:30:00,36.85,36.93,36.81,36.81,680982.0,29.8397,29.9045,29.8073,29.8073,680982.0
2016-08-11 11:00:00,36.82,36.84,36.76,36.77,211328.0,29.8154,29.8316,29.7668,29.7749,211328.0
2016-08-11 11:30:00,36.77,36.77,36.69,36.73,183996.0,29.7749,29.7749,29.7101,29.7425,183996.0
2016-08-11 12:00:00,36.73,36.73,36.68,36.7,153212.0,29.7425,29.7425,29.702,29.7182,153212.0
2016-08-11 12:30:00,36.7,36.7,36.66,36.67,144002.0,29.7182,29.7182,29.6858,29.6939,144002.0
2016-08-11 13:00:00,36.67,36.69,36.65,36.65,156716.0,29.6939,29.7101,29.6777,29.6777,156716.0
2016-08-11 13:30:00,36.65,36.69,36.65,36.66,107602.0,29.6777,29.7101,29.6777,29.6858,107602.0
2016-08-11 14:00:00,36.66,36.67,36.62,36.62,144870.0,29.6858,29.6939,29.6534,29.6534,144870.0
2016-08-11 14:30:00,36.63,36.63,36.56,36.58,208412.0,29.6615,29.6615,29.6048,29.621,208412.0
2016-08-11 15:00:00,36.59,36.59,36.52,36.56,227454.0,29.6291,29.6291,29.5725,29.6048,227454.0
2016-08-11 15:30:00,36.56,36.63,36.54,36.55,419974.0,29.6048,29.6615,29.5886,29.5967,419974.0
2016-08-12 09:30:00,36.45,36.58,36.3,36.43,231644.0,29.5158,29.621,29.3943,29.4996,231644.0
2016-08-12 10:00:00,36.43,36.52,36.42,36.44,229174.0,29.4996,29.5725,29.4915,29.5077,229174.0
2016-08-12 10:30:00,36.44,36.46,36.4,36.45,142160.0,29.5077,29.5239,29.4753,29.5158,142160.0
2016-08-12 11:00:00,36.44,36.44,36.38,36.43,112092.0,29.5077,29.5077,29.4591,29.4996,112092.0
2016-08-12 11:30:00,36.43,36.46,36.38,36.4,96576.0,29.4996,29.5239,29.4591,29.4753,96576.0
2016-08-12 12:00:00,36.4,36.43,36.39,36.42,129574.0,29.4753,29.4996,29.4672,29.4915,129574.0
2016-08-12 12:30:00,36.42,36.45,36.39,36.4,120340.0,29.4915,29.5158,29.4672,29.4753,120340.0
2016-08-12 13:00:00,36.4,36.4,36.35,36.38,63840.0,29.4753,29.4753,29.4348,29.4591,63840.0
2016-08-12 13:30:00,36.38,36.38,36.34,36.37,59898.0,29.4591,29.4591,29.4267,29.451,59898.0
2016-08-12 14:00:00,36.36,36.37,36.34,36.35,87298.0,29.4429,29.451,29.4267,29.4348,87298.0
2016-08-12 14:30:00,36.35,36.37,36.33,36.33,116734.0,29.4348,29.451,29.4186,29.4186,116734.0
2016-08-12 15:00:00,36.33,36.35,36.31,36.32,149864.0,29.4186,29.4348,29.4024,29.4105,149864.0
2016-08-12 15:30:00,36.32,36.37,36.32,36.34,410004.0,29.4105,29.451,29.4105,29.4267,410004.0
2016-08-15 09:30:00,36.48,36.58,36.45,36.51,222794.0,29.5401,29.621,29.5158,29.5644,222794.0
2016-08-15 10:00:00,36.51,36.51,36.44,36.48,216574.0,29.5644,29.5644,29.5077,29.5401,216574.0
2016-08-15 10:30:00,36.48,36.51,36.45,36.49,312512.0,29.5401,29.5644,29.5158,29.5482,312512.0
2016-08-15 11:00:00,36.49,36.52,36.45,36.49,298742.0,29.5482,29.5725,29.5158,29.5482,298742.0
2016-08-15 11:30:00,36.49,36.52,36.47,36.5,164192.0,29.5482,29.5725,29.532,29.5563,164192.0
2016-08-15 12:00:00,36.49,36.51,36.46,36.47,157222.0,29.5482,29.5644,29.5239,29.532,157222.0
2016-08-15 12:30:00,36.47,36.49,36.45,36.46,81036.0,29.532,29.5482,29.5158,29.5239,81036.0
2016-08-15 13:00:00,36.45,36.46,36.4,36.43,218054.0,29.5158,29.5239,29.4753,29.4996,218054.0
2016-08-15 13:30:00,36.43,36.46,36.38,36.45,211316.0,29.4996,29.5239,29.4591,29.5158,211316.0
2016-08-15 14:00:00,36.45,36.45,36.41,36.45,117640.0,29.5158,29.5158,29.4834,29.5158,117640.0
2016-08-15 14:30:00,36.45,36.46,36.4,36.41,221098.0,29.5158,29.5239,29.4753,29.4834,221098.0
2016-08-15 15:00:00,36.41,36.41,36.35,36.35,205878.0,29.4834,29.4834,29.4348,29.4348,205878.0
2016-08-15 15:30:00,36.35,36.37,36.32,36.33,678396.0,29.4348,29.451,29.4105,29.4186,678396.0
2016-08-16 09:30:00,36.32,36.33,36.1,36.13,190790.0,29.4105,29.4186,29.2324,29.2566,190790.0
2016-08-16 10:00:00,36.13,36.26,36.12,36.26,133380.0,29.2566,29.3619,29.2485,29.3619,133380.0
2016-08-16 10:30:00,36.26,36.26,36.19,36.21,134768.0,29.3619,29.3619,29.3052,29.3214,134768.0
2016-08-16 11:00:00,36.21,36.22,36.17,36.21,282532.0,29.3214,29.3295,29.289,29.3214,282532.0
2016-08-16 11:30:00,36.21,36.21,36.15,36.16,122802.0,29.3214,29.3214,29.2728,29.2809,122802.0
2016-08-16 12:00:00,36.15,36.17,36.13,36.15,88246.0,29.2728,29.289,29.2566,29.2728,88246.0
2016-08-16 12:30:00,36.15,36.17,36.13,36.15,81092.0,29.2728,29.289,29.2566,29.2728,81092.0
2016-08-16 13:00:00,36.15,36.2,36.14,36.19,82206.0,29.2728,29.3133,29.2647,29.3052,82206.0
2016-08-16 13:30:00,36.18,36.24,36.17,36.24,63130.0,29.2971,29.3457,29.289,29.3457,63130.0
2016-08-16 14:00:00,36.24,36.24,36.18,36.19,211520.0,29.3457,29.3457,29.2971,29.3052,211520.0
2016-08-16 14:30:00,36.19,36.19,36.15,36.17,159478.0,29.3052,29.3052,29.2728,29.289,159478.0
2016-08-16 15:00:00,36.17,36.17,36.13,36.16,209904.0,29.289,29.289,29.2566,29.2809,209904.0
2016-08-16 15:30:00,36.17,36.19,36.1,36.1,462510.0,29.289,29.3052,29.2324,29.2324,462510.0
2016-08-17 09:30:00,36.21,36.26,36.13,36.16,221448.0,29.3214,29.3619,29.2566,29.2809,221448.0
2016-08-17 10:00:00,36.16,36.24,36.13,36.21,163542.0,29.2809,29.3457,29.2566,29.3214,163542.0
2016-08-17 10:30:00,36.22,36.27,36.2,36.24,170458.0,29.3295,29.37,29.3133,29.3457,170458.0
2016-08-17 11:00:00,36.24,36.31,36.19,36.2,204118.0,29.3457,29.4024,29.3052,29.3133,204118.0
2016-08-17 11:30:00,36.2,36.22,36.16,36.16,126602.0,29.3133,29.3295,29.2809,29.2809,126602.0
2016-08-17 12:00:00,36.16,36.2,36.15,36.17,115754.0,29.2809,29.3133,29.2728,29.289,115754.0
2016-08-17 12:30:00,36.17,36.26,36.16,36.25,96658.0,29.289,29.3619,29.2809,29.3538,96658.0
2016-08-17 13:00:00,36.26,36.26,36.21,36.24,80730.0,29.3619,29.3619,29.3214,29.3457,80730.0
2016-08-17 13:30:00,36.24,36.27,36.22,36.24,106814.0,29.3457,29.37,29.3295,29.3457,106814.0
2016-08-17 14:00:00,36.24,36.33,36.2,36.3,196822.0,29.3457,29.4186,29.3133,29.3943,196822.0
2016-08-17 14:30:00,36.29,36.34,36.26,36.33,113976.0,29.3862,29.4267,29.3619,29.4186,113976.0
2016-08-17 15:00:00,36.33,36.34,36.27,36.34,147856.0,29.4186,29.4267,29.37,29.4267,147856.0
2016-08-17 15:30:00,36.34,36.35,36.3,36.34,396654.0,29.4267,29.4348,29.3943,29.4267,396654.0
2016-08-18 09:30:00,36.38,36.38,36.17,36.18,205008.0,29.4591,29.4591,29.289,29.2971,205008.0
2016-08-18 10:00:00,36.18,36.22,36.15,36.16,214042.0,29.2971,29.3295,29.2728,29.2809,214042.0
2016-08-18 10:30:00,36.16,36.26,36.15,36.2,127610.0,29.2809,29.3619,29.2728,29.3133,127610.0
2016-08-18 11:00:00,36.21,36.23,36.13,36.17,231432.0,29.3214,29.3376,29.2566,29.289,231432.0
2016-08-18 11:30:00,36.17,36.19,36.06,36.07,137016.0,29.289,29.3052,29.2,29.2081,137016.0
2016-08-18 12:00:00,36.07,36.07,35.99,35.99,241312.0,29.2081,29.2081,29.1433,29.1433,241312.0
2016-08-18 12:30:00,35.99,36.07,35.99,36.02,179070.0,29.1433,29.2081,29.1433,29.1676,179070.0
2016-08-18 13:00:00,36.02,36.1,36.02,36.03,144376.0,29.1676,29.2324,29.1676,29.1757,144376.0
2016-08-18 13:30:00,36.04,36.07,36.01,36.03,149162.0,29.1838,29.2081,29.1595,29.1757,149162.0
2016-08-18 14:00:00,36.03,36.06,36.01,36.01,132236.0,29.1757,29.2,29.1595,29.1595,132236.0
2016-08-18 14:30:00,36.01,36.06,35.99,36.02,176946.0,29.1595,29.2,29.1433,29.1676,176946.0
2016-08-18 15:00:00,36.02,36.08,36.02,36.06,155060.0,29.1676,29.2162,29.1676,29.2,155060.0
2016-08-18 15:30:00,36.06,36.13,36.05,36.13,521932.0,29.2,29.2566,29.1919,29.2566,521932.0
2016-08-19 09:30:00,36.02,36.06,35.84,35.9,392234.0,29.1676,29.2,29.0218,29.0704,392234.0
2016-08-19 10:00:00,35.9,36.19,35.9,36.19,255658.0,29.0704,29.3052,29.0704,29.3052,255658.0
2016-08-19 10:30:00,36.19,36.27,36.19,36.25,235050.0,29.3052,29.37,29.3052,29.3538,235050.0
2016-08-19 11:00:00,36.24,36.33,36.24,36.3,172116.0,29.3457,29.4186,29.3457,29.3943,172116.0
2016-08-19 11:30:00,36.3,36.37,36.3,36.35,371354.0,29.3943,29.451,29.3943,29.4348,371354.0
2016-08-19 12:00:00,36.35,36.41,36.35,36.38,85614.0,29.4348,29.4834,29.4348,29.4591,85614.0
2016-08-19 12:30:00,36.38,36.39,36.33,36.34,132206.0,29.4591,29.4672,29.4186,29.4267,132206.0
2016-08-19 13:00:00,36.34,36.39,36.34,36.37,83522.0,29.4267,29.4672,29.4267,29.451,83522.0
2016-08-19 13:30:00,36.37,36.42,36.35,36.39,91936.0,29.451,29.4915,29.4348,29.4672,91936.0
2016-08-19 14:00:00,36.39,36.42,36.38,36.41,86726.0,29.4672,29.4915,29.4591,29.4834,86726.0
2016-08-19 14:30:00,36.4,36.49,36.4,36.49,116306.0,29.4753,29.5482,29.4753,29.5482,116306.0
2016-08-19 15:00:00,36.49,36.52,36.47,36.51,121622.0,29.5482,29.5725,29.532,29.5644,121622.0
2016-08-19 15:30:00,36.52,36.52,36.42,36.43,517732.0,29.5725,29.5725,29.4915,29.4996,517732.0
2016-08-22 09:30:00,36.13,36.24,36.06,36.11,202706.0,29.4218,29.5114,29.3648,29.4055,202706.0
2016-08-22 10:00:00,36.11,36.21,36.07,36.2,109494.0,29.4055,29.4869,29.3729,29.4788,109494.0
2016-08-22 10:30:00,36.2,36.23,36.2,36.21,77282.0,29.4788,29.5032,29.4788,29.4869,77282.0
2016-08-22 11:00:00,36.21,36.24,36.15,36.16,63428.0,29.4869,29.5114,29.4381,29.4462,63428.0
2016-08-22 11:30:00,36.16,36.23,36.16,36.22,76146.0,29.4462,29.5032,29.4462,29.4951,76146.0
2016-08-22 12:00:00,36.22,36.33,36.21,36.32,99794.0,29.4951,29.5846,29.4869,29.5765,99794.0
2016-08-22 12:30:00,36.32,36.32,36.23,36.24,53110.0,29.5765,29.5765,29.5032,29.5114,53110.0
2016-08-22 13:00:00,36.24,36.25,36.19,36.21,68974.0,29.5114,29.5195,29.4706,29.4869,68974.0
2016-08-22 13:30:00,36.21,36.26,36.19,36.24,121418.0,29.4869,29.5276,29.4706,29.5114,121418.0
2016-08-22 14:00:00,36.24,36.31,36.24,36.26,104868.0,29.5114,29.5684,29.5114,29.5276,104868.0
2016-08-22 14:30:00,36.26,36.32,36.25,36.31,137254.0,29.5276,29.5765,29.5195,29.5684,137254.0
2016-08-22 15:00:00,36.31,36.33,36.3,36.32,88062.0,29.5684,29.5846,29.5602,29.5765,88062.0
2016-08-22 15:30:00,36.32,36.34,36.3,36.34,450698.0,29.5765,29.5928,29.5602,29.5928,450698.0
2016-08-23 09:30:00,36.35,36.49,36.35,36.47,172972.0,29.6009,29.7149,29.6009,29.6986,172972.0
2016-08-23 10:00:00,36.48,36.49,36.43,36.44,219332.0,29.7068,29.7149,29.6661,29.6742,219332.0
2016-08-23 10:30:00,36.45,36.45,36.41,36.45,130296.0,29.6824,29.6824,29.6498,29.6824,130296.0
2016-08-23 11:00:00,36.45,36.45,36.39,36.4,240482.0,29.6824,29.6824,29.6335,29.6416,240482.0
2016-08-23 11:30:00,36.4,36.4,36.35,36.36,65000.0,29.6416,29.6416,29.6009,29.6091,65000.0
2016-08-23 12:00:00,36.36,36.41,36.35,36.4,68418.0,29.6091,29.6498,29.6009,29.6416,68418.0
2016-08-23 12:30:00,36.4,36.45,36.37,36.42,68456.0,29.6416,29.6824,29.6172,29.6579,68456.0
2016-08-23 13:00:00,36.42,36.46,36.41,36.44,80352.0,29.6579,29.6905,29.6498,29.6742,80352.0
2016-08-23 13:30:00,36.44,36.45,36.42,36.44,57988.0,29.6742,29.6824,29.6579,29.6742,57988.0
2016-08-23 14:00:00,36.44,36.44,36.38,36.4,126696.0,29.6742,29.6742,29.6254,29.6416,126696.0
2016-08-23 14:30:00,36.4,36.43,36.38,36.39,165132.0,29.6416,29.6661,29.6254,29.6335,165132.0
2016-08-23 15:00:00,36.38,36.41,36.36,36.4,131004.0,29.6254,29.6498,29.6091,29.6416,131004.0
2016-08-23 15:30:00,36.41,36.43,36.4,36.4,401972.0,29.6498,29.6661,29.6416,29.6416,401972.0
2016-08-24 09:30:00,36.35,36.41,36.28,36.33,124608.0,29.6009,29.6498,29.5439,29.5846,124608.0
2016-08-24 10:00:00,36.32,36.42,36.32,36.38,128860.0,29.5765,29.6579,29.5765,29.6254,128860.0
2016-08-24 10:30:00,36.38,36.43,36.33,36.4,229684.0,29.6254,29.6661,29.5846,29.6416,229684.0
2016-08-24 11:00:00,36.4,36.43,36.37,36.4,89980.0,29.6416,29.6661,29.6172,29.6416,89980.0
2016-08-24 11:30:00,36.4,36.41,36.37,36.4,49226.0,29.6416,29.6498,29.6172,29.6416,49226.0
2016-08-24 12:00:00,36.4,36.41,36.39,36.39,61754.0,29.6416,29.6498,29.6335,29.6335,61754.0
2016-08-24 12:30:00,36.38,36.42,36.38,36.42,84676.0,29.6254,29.6579,29.6254,29.6579,84676.0
2016-08-24 13:00:00,36.42,36.42,36.37,36.38,64744.0,29.6579,29.6579,29.6172,29.6254,64744.0
2016-08-24 13:30:00,36.38,36.44,36.38,36.42,147930.0,29.6254,29.6742,29.6254,29.6579,147930.0
2016-08-24 14:00:00,36.42,36.43,36.38,36.38,105602.0,29.6579,29.6661,29.6254,29.6254,105602.0
2016-08-24 14:30:00,36.38,36.43,36.38,36.42,131862.0,29.6254,29.6661,29.6254,29.6579,131862.0
2016-08-24 15:00:00,36.42,36.43,36.38,36.38,137198.0,29.6579,29.6661,29.6254,29.6254,137198.0
2016-08-24 15:30:00,36.38,36.38,36.31,36.35,727458.0,29.6254,29.6254,29.5684,29.6009,727458.0
2016-08-25 09:30:00,36.26,36.44,36.26,36.35,225830.0,29.5276,29.6742,29.5276,29.6009,225830.0
2016-08-25 10:00:00,36.37,36.41,36.34,36.38,240630.0,29.6172,29.6498,29.5928,29.6254,240630.0
2016-08-25 10:30:00,36.38,36.42,36.36,36.42,285126.0,29.6254,29.6579,29.6091,29.6579,285126.0
2016-08-25 11:00:00,36.43,36.47,36.43,36.44,274886.0,29.6661,29.6986,29.6661,29.6742,274886.0
2016-08-25 11:30:00,36.44,36.45,36.42,36.43,149882.0,29.6742,29.6824,29.6579,29.6661,149882.0
2016-08-25 12:00:00,36.43,36.46,36.39,36.46,106030.0,29.6661,29.6905,29.6335,29.6905,106030.0
2016-08-25 12:30:00,36.46,36.49,36.46,36.48,144892.0,29.6905,29.7149,29.6905,29.7068,144892.0
2016-08-25 13:00:00,36.48,36.49,36.43,36.49,162328.0,29.7068,29.7149,29.6661,29.7149,162328.0
2016-08-25 13:30:00,36.49,36.49,36.42,36.43,314086.0,29.7149,29.7149,29.6579,29.6661,314086.0
2016-08-25 14:00:00,36.43,36.44,36.38,36.44,279344.0,29.6661,29.6742,29.6254,29.6742,279344.0
2016-08-25 14:30:00,36.45,36.49,36.44,36.46,178636.0,29.6824,29.7149,29.6742,29.6905,178636.0
2016-08-25 15:00:00,36.46,36.52,36.42,36.51,439338.0,29.6905,29.7394,29.6579,29.7312,439338.0
2016-08-25 15:30:00,36.51,36.52,36.47,36.49,843546.0,29.7312,29.7394,29.6986,29.7149,843546.0
2016-08-26 09:30:00,36.48,36.65,36.48,36.61,349062.0,29.7068,29.8452,29.7068,29.8127,349062.0
2016-08-26 10:00:00,36.61,36.79,36.56,36.69,243504.0,29.8127,29.9592,29.7719,29.8778,243504.0
2016-08-26 10:30:00,36.7,36.77,36.67,36.77,187790.0,29.8859,29.9429,29.8615,29.9429,187790.0
2016-08-26 11:00:00,36.77,36.79,36.73,36.78,177560.0,29.9429,29.9592,29.9104,29.9511,177560.0
2016-08-26 11:30:00,36.78,36.79,36.5,36.53,287656.0,29.9511,29.9592,29.7231,29.7475,287656.0
2016-08-26 12:00:00,36.53,36.53,36.35,36.38,219904.0,29.7475,29.7475,29.6009,29.6254,219904.0
2016-08-26 12:30:00,36.37,36.41,36.35,36.38,168916.0,29.6172,29.6498,29.6009,29.6254,168916.0
2016-08-26 13:00:00,36.38,36.41,36.29,36.32,126154.0,29.6254,29.6498,29.5521,29.5765,126154.0
2016-08-26 13:30:00,36.32,36.33,36.26,36.3,115480.0,29.5765,29.5846,29.5276,29.5602,115480.0
2016-08-26 14:00:00,36.3,36.35,36.24,36.24,159244.0,29.5602,29.6009,29.5114,29.5114,159244.0
2016-08-26 14:30:00,36.24,36.27,36.21,36.25,197724.0,29.5114,29.5358,29.4869,29.5195,197724.0
2016-08-26 15:00:00,36.25,36.41,36.24,36.4,222378.0,29.5195,29.6498,29.5114,29.6416,222378.0
2016-08-26 15:30:00,36.4,36.47,36.37,36.38,698108.0,29.6416,29.6986,29.6172,29.6254,698108.0
2016-08-29 09:30:00,36.48,36.73,36.46,36.69,182482.0,29.7068,29.9104,29.6905,29.8778,182482.0
2016-08-29 10:00:00,36.69,36.72,36.66,36.67,224768.0,29.8778,29.9022,29.8534,29.8615,224768.0
2016-08-29 10:30:00,36.67,36.81,36.67,36.81,186740.0,29.8615,29.9755,29.8615,29.9755,186740.0
2016-08-29 11:00:00,36.81,36.89,36.79,36.89,109434.0,29.9755,30.0407,29.9592,30.0407,109434.0
2016-08-29 11:30:00,36.89,36.94,36.86,36.93,145244.0,30.0407,30.0814,30.0162,30.0732,145244.0
2016-08-29 12:00:00,36.93,36.97,36.93,36.93,118576.0,30.0732,30.1058,30.0732,30.0732,118576.0
2016-08-29 12:30:00,36.93,36.97,36.92,36.95,96742.0,30.0732,30.1058,30.0651,30.0895,96742.0
2016-08-29 13:00:00,36.95,36.97,36.92,36.94,85118.0,30.0895,30.1058,30.0651,30.0814,85118.0
2016-08-29 13:30:00,36.94,36.99,36.94,36.98,90778.0,30.0814,30.1221,30.0814,30.114,90778.0
2016-08-29 14:00:00,36.99,36.99,36.86,36.89,125402.0,30.1221,30.1221,30.0162,30.0407,125402.0
2016-08-29 14:30:00,36.89,36.92,36.88,36.89,117884.0,30.0407,30.0651,30.0325,30.0407,117884.0
2016-08-29 15:00:00,36.9,36.94,36.86,36.88,133590.0,30.0488,30.0814,30.0162,30.0325,133590.0
2016-08-29 15:30:00,36.87,36.88,36.84,36.85,422090.0,30.0244,30.0325,30.0,30.0081,422090.0
2016-08-30 09:30:00,36.89,37.01,36.89,36.99,180206.0,30.0407,30.1384,30.0407,30.1221,180206.0
2016-08-30 10:00:00,36.99,37.07,36.97,36.99,142448.0,30.1221,30.1872,30.1058,30.1221,142448.0
2016-08-30 10:30:00,36.99,37.0,36.9,36.94,136346.0,30.1221,30.1302,30.0488,30.0814,136346.0
2016-08-30 11:00:00,36.94,36.96,36.9,36.92,98700.0,30.0814,30.0977,30.0488,30.0651,98700.0
2016-08-30 11:30:00,36.92,36.98,36.92,36.96,97904.0,30.0651,30.114,30.0651,30.0977,97904.0
2016-08-30 12:00:00,36.96,37.01,36.96,37.01,73840.0,30.0977,30.1384,30.0977,30.1384,73840.0
2016-08-30 12:30:00,37.01,37.04,36.98,36.99,102410.0,30.1384,30.1628,30.114,30.1221,102410.0
2016-08-30 13:00:00,36.99,37.04,36.96,36.97,78336.0,30.1221,30.1628,30.0977,30.1058,78336.0
2016-08-30 13:30:00,36.98,37.03,36.97,37.02,127856.0,30.114,30.1547,30.1058,30.1465,127856.0
2016-08-30 14:00:00,37.02,37.02,36.95,36.99,135984.0,30.1465,30.1465,30.0895,30.1221,135984.0
2016-08-30 14:30:00,36.99,37.09,36.98,37.09,157390.0,30.1221,30.2035,30.114,30.2035,157390.0
2016-08-30 15:00:00,37.09,37.19,37.08,37.15,261684.0,30.2035,30.285,30.1954,30.2524,261684.0
2016-08-30 15:30:00,37.15,37.17,37.12,37.15,452694.0,30.2524,30.2687,30.228,30.2524,452694.0
2016-08-31 09:30:00,37.13,37.25,37.13,37.2,157018.0,30.2361,30.3338,30.2361,30.2931,157018.0
2016-08-31 10:00:00,37.21,37.24,37.17,37.2,142682.0,30.3013,30.3257,30.2687,30.2931,142682.0
2016-08-31 10:30:00,37.2,37.22,37.11,37.13,183520.0,30.2931,30.3094,30.2198,30.2361,183520.0
2016-08-31 11:00:00,37.12,37.14,37.09,37.13,111056.0,30.228,30.2443,30.2035,30.2361,111056.0
2016-08-31 11:30:00,37.14,37.15,37.06,37.06,148092.0,30.2443,30.2524,30.1791,30.1791,148092.0
2016-08-31 12:00:00,37.05,37.05,36.91,36.93,152332.0,30.171,30.171,30.057,30.0732,152332.0
2016-08-31 12:30:00,36.93,36.94,36.87,36.88,166280.0,30.0732,30.0814,30.0244,30.0325,166280.0
2016-08-31 13:00:00,36.88,36.93,36.81,36.92,145446.0,30.0325,30.0732,29.9755,30.0651,145446.0
2016-08-31 13:30:00,36.93,36.99,36.92,36.97,133482.0,30.0732,30.1221,30.0651,30.1058,133482.0
2016-08-31 14:00:00,36.98,37.05,36.97,37.02,145944.0,30.114,30.171,30.1058,30.1465,145944.0
2016-08-31 14:30:00,37.02,37.02,36.96,36.99,125424.0,30.1465,30.1465,30.0977,30.1221,125424.0
2016-08-31 15:00:00,36.99,37.09,36.99,37.07,177212.0,30.1221,30.2035,30.1221,30.1872,177212.0
2016-08-31 15:30:00,37.07,37.12,37.05,37.08,573392.0,30.1872,30.228,30.171,30.1954,573392.0
2016-09-01 09:30:00,37.14,37.18,36.95,36.99,243948.0,30.2443,30.2768,30.0895,30.1221,243948.0
2016-09-01 10:00:00,36.98,37.05,36.87,36.87,170756.0,30.114,30.171,30.0244,30.0244,170756.0
2016-09-01 10:30:00,36.86,36.87,36.73,36.74,91882.0,30.0162,30.0244,29.9104,29.9185,91882.0
2016-09-01 11:00:00,36.73,36.85,36.69,36.84,96170.0,29.9104,30.0081,29.8778,30.0,96170.0
2016-09-01 11:30:00,36.83,36.85,36.74,36.82,172632.0,29.9918,30.0081,29.9185,29.9837,172632.0
2016-09-01 12:00:00,36.82,36.93,36.76,36.93,68254.0,29.9837,30.0732,29.9348,30.0732,68254.0
2016-09-01 12:30:00,36.93,36.98,36.88,36.89,59782.0,30.0732,30.114,30.0325,30.0407,59782.0
2016-09-01 13:00:00,36.9,36.96,36.88,36.95,79668.0,30.0488,30.0977,30.0325,30.0895,79668.0
2016-09-01 13:30:00,36.96,36.97,36.92,36.93,58436.0,30.0977,30.1058,30.0651,30.0732,58436.0
2016-09-01 14:00:00,36.93,36.93,36.83,36.92,118308.0,30.0732,30.0732,29.9918,30.0651,118308.0
2016-09-01 14:30:00,36.92,37.0,36.9,36.96,214028.0,30.0651,30.1302,30.0488,30.0977,214028.0
2016-09-01 15:00:00,36.96,36.97,36.84,36.87,461520.0,30.0977,30.1058,30.0,30.0244,461520.0
2016-09-01 15:30:00,36.88,36.95,36.87,36.94,385506.0,30.0325,30.0895,30.0244,30.0814,385506.0
2016-09-02 09:30:00,37.04,37.18,36.99,37.09,127230.0,30.1628,30.2768,30.1221,30.2035,127230.0
2016-09-02 10:00:00,37.1,37.13,36.98,37.01,201440.0,30.2117,30.2361,30.114,30.1384,201440.0
2016-09-02 10:30:00,37.02,37.06,36.99,37.01,83980.0,30.1465,30.1791,30.1221,30.1384,83980.0
2016-09-02 11:00:00,37.02,37.05,36.94,36.95,62658.0,30.1465,30.171,30.0814,30.0895,62658.0
2016-09-02 11:30:00,36.95,36.96,36.92,36.94,91674.0,30.0895,30.0977,30.0651,30.0814,91674.0
2016-09-02 12:00:00,36.94,36.95,36.83,36.86,149426.0,30.0814,30.0895,29.9918,30.0162,149426.0
2016-09-02 12:30:00,36.86,36.93,36.85,36.9,76694.0,30.0162,30.0732,30.0081,30.0488,76694.0
2016-09-02 13:00:00,36.91,36.96,36.89,36.96,54630.0,30.057,30.0977,30.0407,30.0977,54630.0
2016-09-02 13:30:00,36.96,36.96,36.9,36.93,62890.0,30.0977,30.0977,30.0488,30.0732,62890.0
2016-09-02 14:00:00,36.94,37.01,36.94,36.99,84300.0,30.0814,30.1384,30.0814,30.1221,84300.0
2016-09-02 14:30:00,37.0,37.05,37.0,37.03,60326.0,30.1302,30.171,30.1302,30.1547,60326.0
2016-09-02 15:00:00,37.04,37.07,37.01,37.07,120054.0,30.1628,30.1872,30.1384,30.1872,120054.0
2016-09-02 15:30:00,37.07,37.07,36.99,36.99,512672.0,30.1872,30.1872,30.1221,30.1221,512672.0
2016-09-06 09:30:00,36.98,36.98,36.81,36.92,170776.0,30.114,30.114,29.9755,30.0651,170776.0
2016-09-06 10:00:00,36.92,36.92,36.69,36.73,111828.0,30.0651,30.0651,29.8778,29.9104,111828.0
2016-09-06 10:30:00,36.74,36.81,36.69,36.71,108474.0,29.9185,29.9755,29.8778,29.8941,108474.0
2016-09-06 11:00:00,36.72,36.74,36.66,36.72,101218.0,29.9022,29.9185,29.8534,29.9022,101218.0
2016-09-06 11:30:00,36.73,36.77,36.72,36.73,110650.0,29.9104,29.9429,29.9022,29.9104,110650.0
2016-09-06 12:00:00,36.74,36.8,36.74,36.79,79540.0,29.9185,29.9674,29.9185,29.9592,79540.0
2016-09-06 12:30:00,36.78,36.87,36.77,36.83,110196.0,29.9511,30.0244,29.9429,29.9918,110196.0
2016-09-06 13:00:00,36.83,36.84,36.74,36.77,72338.0,29.9918,30.0,29.9185,29.9429,72338.0
2016-09-06 13:30:00,36.77,36.81,36.77,36.79,63818.0,29.9429,29.9755,29.9429,29.9592,63818.0
2016-09-06 14:00:00,36.78,36.82,36.76,36.8,88522.0,29.9511,29.9837,29.9348,29.9674,88522.0
2016-09-06 14:30:00,36.8,36.82,36.76,36.77,90734.0,29.9674,29.9837,29.9348,29.9429,90734.0
2016-09-06 15:00:00,36.77,36.79,36.73,36.76,143184.0,29.9429,29.9592,29.9104,29.9348,143184.0
2016-09-06 15:30:00,36.76,36.83,36.72,36.83,456090.0,29.9348,29.9918,29.9022,29.9918,456090.0
2016-09-07 09:30:00,36.74,36.88,36.63,36.84,179046.0,29.9185,30.0325,29.8289,30.0,179046.0
2016-09-07 10:00:00,36.84,36.89,36.84,36.85,119836.0,30.0,30.0407,30.0,30.0081,119836.0
2016-09-07 10:30:00,36.85,36.88,36.78,36.81,88810.0,30.0081,30.0325,29.9511,29.9755,88810.0
2016-09-07 11:00:00,36.81,36.81,36.71,36.73,122038.0,29.9755,29.9755,29.8941,29.9104,122038.0
2016-09-07 11:30:00,36.73,36.76,36.7,36.76,78172.0,29.9104,29.9348,29.8859,29.9348,78172.0
2016-09-07 12:00:00,36.75,36.77,36.69,36.72,165522.0,29.9267,29.9429,29.8778,29.9022,165522.0
2016-09-07 12:30:00,36.72,36.75,36.7,36.71,152206.0,29.9022,29.9267,29.8859,29.8941,152206.0
2016-09-07 13:00:00,36.7,36.74,36.69,36.74,77700.0,29.8859,29.9185,29.8778,29.9185,77700.0
2016-09-07 13:30:00,36.74,36.77,36.73,36.74,109116.0,29.9185,29.9429,29.9104,29.9185,109116.0
2016-09-07 14:00:00,36.73,36.78,36.73,36.77,90742.0,29.9104,29.9511,29.9104,29.9429,90742.0
2016-09-07 14:30:00,36.77,36.78,36.74,36.74,125814.0,29.9429,29.9511,29.9185,29.9185,125814.0
2016-09-07 15:00:00,36.74,36.76,36.73,36.73,115040.0,29.9185,29.9348,29.9104,29.9104,115040.0
2016-09-07 15:30:00,36.73,36.77,36.72,36.77,357294.0,29.9104,29.9429,29.9022,29.9429,357294.0
2016-09-08 09:30:00,36.77,36.77,36.61,36.69,169026.0,29.9429,29.9429,29.8127,29.8778,169026.0
2016-09-08 10:00:00,36.69,36.72,36.57,36.58,231898.0,29.8778,29.9022,29.7801,29.7882,231898.0
2016-09-08 10:30:00,36.59,36.65,36.56,36.59,153896.0,29.7964,29.8452,29.7719,29.7964,153896.0
2016-09-08 11:00:00,36.59,36.67,36.57,36.63,165650.0,29.7964,29.8615,29.7801,29.8289,165650.0
2016-09-08 11:30:00,36.63,36.63,36.54,36.62,152462.0,29.8289,29.8289,29.7557,29.8208,152462.0
2016-09-08 12:00:00,36.62,36.63,36.58,36.6,112366.0,29.8208,29.8289,29.7882,29.8045,112366.0
2016-09-08 12:30:00,36.6,36.6,36.54,36.58,121020.0,29.8045,29.8045,29.7557,29.7882,121020.0
2016-09-08 13:00:00,36.57,36.57,36.52,36.54,108140.0,29.7801,29.7801,29.7394,29.7557,108140.0
2016-09-08 13:30:00,36.54,36.54,36.45,36.49,165640.0,29.7557,29.7557,29.6824,29.7149,165640.0
2016-09-08 14:00:00,36.49,36.57,36.48,36.51,151002.0,29.7149,29.7801,29.7068,29.7312,151002.0
2016-09-08 14:30:00,36.51,36.56,36.5,36.56,164002.0,29.7312,29.7719,29.7231,29.7719,164002.0
2016-09-08 15:00:00,36.56,36.56,36.48,36.5,168894.0,29.7719,29.7719,29.7068,29.7231,168894.0
2016-09-08 15:30:00,36.5,36.53,36.46,36.48,455722.0,29.7231,29.7475,29.6905,29.7068,455722.0
2016-09-09 09:30:00,36.41,36.49,36.28,36.45,250288.0,29.6498,29.7149,29.5439,29.6824,250288.0
2016-09-09 10:00:00,36.45,36.53,36.37,36.49,236482.0,29.6824,29.7475,29.6172,29.7149,236482.0
2016-09-09 10:30:00,36.48,36.58,36.43,36.57,122206.0,29.7068,29.7882,29.6661,29.7801,122206.0
2016-09-09 11:00:00,36.57,36.67,36.55,36.58,335486.0,29.7801,29.8615,29.7638,29.7882,335486.0
2016-09-09 11:30:00,36.57,36.58,36.47,36.49,187310.0,29.7801,29.7882,29.6986,29.7149,187310.0
2016-09-09 12:00:00,36.48,36.55,36.45,36.54,165116.0,29.7068,29.7638,29.6824,29.7557,165116.0
2016-09-09 12:30:00,36.54,36.54,36.45,36.5,171078.0,29.7557,29.7557,29.6824,29.7231,171078.0
2016-09-09 13:00:00,36.5,36.5,36.42,36.45,117850.0,29.7231,29.7231,29.6579,29.6824,117850.0
2016-09-09 13:30:00,36.45,36.46,36.35,36.44,193458.0,29.6824,29.6905,29.6009,29.6742,193458.0
2016-09-09 14:00:00,36.44,36.44,36.33,36.44,206944.0,29.6742,29.6742,29.5846,29.6742,206944.0
2016-09-09 14:30:00,36.44,36.49,36.38,36.45,302534.0,29.6742,29.7149,29.6254,29.6824,302534.0
2016-09-09 15:00:00,36.45,36.47,36.38,36.43,366892.0,29.6824,29.6986,29.6254,29.6661,366892.0
2016-09-09 15:30:00,36.43,36.43,36.2,36.2,754822.0,29.6661,29.6661,29.4788,29.4788,754822.0
2016-09-12 09:30:00,36.07,36.1,35.86,36.0,336232.0,29.3729,29.3973,29.2019,29.3159,336232.0
2016-09-12 10:00:00,36.0,36.18,35.97,36.14,367094.0,29.3159,29.4625,29.2915,29.4299,367094.0
2016-09-12 10:30:00,36.15,36.2,36.05,36.07,213460.0,29.4381,29.4788,29.3566,29.3729,213460.0
2016-09-12 11:00:00,36.09,36.13,36.02,36.05,260222.0,29.3892,29.4218,29.3322,29.3566,260222.0
2016-09-12 11:30:00,36.05,36.15,35.99,36.15,281616.0,29.3566,29.4381,29.3078,29.4381,281616.0
2016-09-12 12:00:00,36.15,36.25,36.15,36.24,136592.0,29.4381,29.5195,29.4381,29.5114,136592.0
2016-09-12 12:30:00,36.24,36.38,36.24,36.38,250338.0,29.5114,29.6254,29.5114,29.6254,250338.0
2016-09-12 13:00:00,36.38,36.46,36.2,36.2,236452.0,29.6254,29.6905,29.4788,29.4788,236452.0
2016-09-12 13:30:00,36.2,36.38,36.16,36.37,205610.0,29.4788,29.6254,29.4462,29.6172,205610.0
2016-09-12 14:00:00,36.36,36.58,36.35,36.51,196290.0,29.6091,29.7882,29.6009,29.7312,196290.0
2016-09-12 14:30:00,36.51,36.66,36.51,36.65,217304.0,29.7312,29.8534,29.7312,29.8452,217304.0
2016-09-12 15:00:00,36.65,36.73,36.64,36.72,236388.0,29.8452,29.9104,29.8371,29.9022,236388.0
2016-09-12 15:30:00,36.72,36.84,36.68,36.72,969322.0,29.9022,30.0,29.8697,29.9022,969322.0
2016-09-13 09:30:00,36.32,36.38,36.2,36.21,208356.0,29.5765,29.6254,29.4788,29.4869,208356.0
2016-09-13 10:00:00,36.19,36.19,35.99,36.01,317156.0,29.4706,29.4706,29.3078,29.3241,317156.0
2016-09-13 10:30:00,36.01,36.07,35.93,35.95,165736.0,29.3241,29.3729,29.2589,29.2752,165736.0
2016-09-13 11:00:00,35.95,35.96,35.88,35.92,121514.0,29.2752,29.2833,29.2182,29.2508,121514.0
2016-09-13 11:30:00,35.93,35.97,35.88,35.91,175022.0,29.2589,29.2915,29.2182,29.2426,175022.0
2016-09-13 12:00:00,35.91,35.99,35.9,35.91,163092.0,29.2426,29.3078,29.2345,29.2426,163092.0
2016-09-13 12:30:00,35.92,35.98,35.87,35.88,103366.0,29.2508,29.2996,29.21,29.2182,103366.0
2016-09-13 13:00:00,35.88,36.1,35.85,36.09,153436.0,29.2182,29.3973,29.1938,29.3892,153436.0
2016-09-13 13:30:00,36.1,36.16,35.96,36.0,174482.0,29.3973,29.4462,29.2833,29.3159,174482.0
2016-09-13 14:00:00,36.0,36.0,35.91,35.93,182918.0,29.3159,29.3159,29.2426,29.2589,182918.0
2016-09-13 14:30:00,35.93,36.07,35.9,35.97,148628.0,29.2589,29.3729,29.2345,29.2915,148628.0
2016-09-13 15:00:00,35.97,36.01,35.88,36.01,218678.0,29.2915,29.3241,29.2182,29.3241,218678.0
2016-09-13 15:30:00,36.01,36.05,35.87,35.92,946124.0,29.3241,29.3566,29.21,29.2508,946124.0
2016-09-14 09:30:00,35.94,36.01,35.83,35.89,146810.0,29.2671,29.3241,29.1775,29.2263,146810.0
2016-09-14 10:00:00,35.9,36.05,35.87,35.99,187700.0,29.2345,29.3566,29.21,29.3078,187700.0
2016-09-14 10:30:00,36.0,36.08,35.9,35.92,187860.0,29.3159,29.3811,29.2345,29.2508,187860.0
2016-09-14 11:00:00,35.93,35.99,35.89,35.95,171672.0,29.2589,29.3078,29.2263,29.2752,171672.0
2016-09-14 11:30:00,35.95,36.05,35.92,36.02,131552.0,29.2752,29.3566,29.2508,29.3322,131552.0
2016-09-14 12:00:00,36.03,36.12,36.01,36.1,163138.0,29.3403,29.4136,29.3241,29.3973,163138.0
2016-09-14 12:30:00,36.1,36.13,35.95,35.97,136796.0,29.3973,29.4218,29.2752,29.2915,136796.0
2016-09-14 13:00:00,35.97,36.04,35.96,36.0,112276.0,29.2915,29.3485,29.2833,29.3159,112276.0
2016-09-14 13:30:00,36.01,36.03,35.9,35.94,149516.0,29.3241,29.3403,29.2345,29.2671,149516.0
2016-09-14 14:00:00,35.93,35.97,35.83,35.89,188906.0,29.2589,29.2915,29.1775,29.2263,188906.0
2016-09-14 14:30:00,35.89,35.96,35.87,35.94,161842.0,29.2263,29.2833,29.21,29.2671,161842.0
2016-09-14 15:00:00,35.94,35.96,35.8,35.8,238956.0,29.2671,29.2833,29.153,29.153,238956.0
2016-09-14 15:30:00,35.8,35.93,35.8,35.9,604330.0,29.153,29.2589,29.153,29.2345,604330.0
2016-09-15 09:30:00,35.92,36.11,35.91,36.06,170056.0,29.2508,29.4055,29.2426,29.3648,170056.0
2016-09-15 10:00:00,36.07,36.21,35.98,36.13,241098.0,29.3729,29.4869,29.2996,29.4218,241098.0
2016-09-15 10:30:00,36.13,36.18,36.06,36.14,159044.0,29.4218,29.4625,29.3648,29.4299,159044.0
2016-09-15 11:00:00,36.14,36.15,36.04,36.13,184078.0,29.4299,29.4381,29.3485,29.4218,184078.0
2016-09-15 11:30:00,36.15,36.18,36.02,36.03,178688.0,29.4381,29.4625,29.3322,29.3403,178688.0
2016-09-15 12:00:00,36.03,36.1,35.99,36.0,145124.0,29.3403,29.3973,29.3078,29.3159,145124.0
2016-09-15 12:30:00,36.01,36.03,35.91,36.01,165646.0,29.3241,29.3403,29.2426,29.3241,165646.0
2016-09-15 13:00:00,36.01,36.02,35.97,35.99,129026.0,29.3241,29.3322,29.2915,29.3078,129026.0
2016-09-15 13:30:00,35.99,36.1,35.99,36.1,95258.0,29.3078,29.3973,29.3078,29.3973,95258.0
2016-09-15 14:00:00,36.11,36.23,36.1,36.21,154476.0,29.4055,29.5032,29.3973,29.4869,154476.0
2016-09-15 14:30:00,36.22,36.22,36.15,36.2,156922.0,29.4951,29.4951,29.4381,29.4788,156922.0
2016-09-15 15:00:00,36.2,36.22,36.13,36.18,179838.0,29.4788,29.4951,29.4218,29.4625,179838.0
2016-09-15 15:30:00,36.17,36.23,36.15,36.17,376910.0,29.4543,29.5032,29.4381,29.4543,376910.0
2016-09-16 09:30:00,36.03,36.03,35.72,35.92,776744.0,29.3403,29.3403,29.0879,29.2508,776744.0
2016-09-16 10:00:00,35.91,35.91,35.74,35.8,160178.0,29.2426,29.2426,29.1042,29.153,160178.0
2016-09-16 10:30:00,35.8,35.91,35.77,35.85,131404.0,29.153,29.2426,29.1286,29.1938,131404.0
2016-09-16 11:00:00,35.85,35.87,35.82,35.83,108262.0,29.1938,29.21,29.1693,29.1775,108262.0
2016-09-16 11:30:00,35.83,35.94,35.82,35.94,88120.0,29.1775,29.2671,29.1693,29.2671,88120.0
2016-09-16 12:00:00,35.94,35.99,35.93,35.96,100220.0,29.2671,29.3078,29.2589,29.2833,100220.0
2016-09-16 12:30:00,35.96,35.96,35.83,35.84,230330.0,29.2833,29.2833,29.1775,29.1856,230330.0
2016-09-16 13:00:00,35.83,35.85,35.77,35.77,144742.0,29.1775,29.1938,29.1286,29.1286,144742.0
2016-09-16 13:30:00,35.77,35.79,35.66,35.71,182012.0,29.1286,29.1449,29.039,29.0798,182012.0
2016-09-16 14:00:00,35.71,35.77,35.69,35.72,181194.0,29.0798,29.1286,29.0635,29.0879,181194.0
2016-09-16 14:30:00,35.73,35.76,35.69,35.7,191976.0,29.096,29.1205,29.0635,29.0716,191976.0
2016-09-16 15:00:00,35.7,35.74,35.66,35.66,257142.0,29.0716,29.1042,29.039,29.039,257142.0
2016-09-16 15:30:00,35.66,35.73,35.65,35.67,714860.0,29.039,29.096,29.0309,29.0472,714860.0
2016-09-19 09:30:00,35.84,36.1,35.8,36.09,252958.0,29.1856,29.3973,29.153,29.3892,252958.0
2016-09-19 10:00:00,36.1,36.16,36.05,36.08,123910.0,29.3973,29.4462,29.3566,29.3811,123910.0
2016-09-19 10:30:00,36.09,36.11,35.99,36.02,126882.0,29.3892,29.4055,29.3078,29.3322,126882.0
2016-09-19 11:00:00,36.02,36.09,36.01,36.09,243048.0,29.3322,29.3892,29.3241,29.3892,243048.0
2016-09-19 11:30:00,36.09,36.14,36.04,36.07,125152.0,29.3892,29.4299,29.3485,29.3729,125152.0
2016-09-19 12:00:00,36.07,36.07,35.93,35.99,169294.0,29.3729,29.3729,29.2589,29.3078,169294.0
2016-09-19 12:30:00,35.99,36.02,35.96,35.97,104818.0,29.3078,29.3322,29.2833,29.2915,104818.0
2016-09-19 13:00:00,35.97,35.98,35.93,35.94,278196.0,29.2915,29.2996,29.2589,29.2671,278196.0
2016-09-19 13:30:00,35.94,36.01,35.9,36.01,390530.0,29.2671,29.3241,29.2345,29.3241,390530.0
2016-09-19 14:00:00,36.0,36.09,36.0,36.09,119774.0,29.3159,29.3892,29.3159,29.3892,119774.0
2016-09-19 14:30:00,36.1,36.13,36.07,36.09,222208.0,29.3973,29.4218,29.3729,29.3892,222208.0
2016-09-19 15:00:00,36.09,36.1,36.0,36.02,312208.0,29.3892,29.3973,29.3159,29.3322,312208.0
2016-09-19 15:30:00,36.02,36.09,35.98,36.02,729890.0,29.3322,29.3892,29.2996,29.3322,729890.0
2016-09-20 09:30:00,36.27,36.46,36.16,36.22,200436.0,29.5358,29.6905,29.4462,29.4951,200436.0
2016-09-20 10:00:00,36.21,36.32,36.17,36.3,172978.0,29.4869,29.5765,29.4543,29.5602,172978.0
2016-09-20 10:30:00,36.3,36.31,36.09,36.09,106714.0,29.5602,29.5684,29.3892,29.3892,106714.0
2016-09-20 11:00:00,36.1,36.17,36.1,36.14,108030.0,29.3973,29.4543,29.3973,29.4299,108030.0
2016-09-20 11:30:00,36.14,36.18,36.1,36.1,95406.0,29.4299,29.4625,29.3973,29.3973,95406.0
2016-09-20 12:00:00,36.1,36.16,36.08,36.14,68518.0,29.3973,29.4462,29.3811,29.4299,68518.0
2016-09-20 12:30:00,36.14,36.15,36.08,36.11,128714.0,29.4299,29.4381,29.3811,29.4055,128714.0
2016-09-20 13:00:00,36.11,36.19,36.09,36.19,333816.0,29.4055,29.4706,29.3892,29.4706,333816.0
2016-09-20 13:30:00,36.19,36.28,36.19,36.27,116302.0,29.4706,29.5439,29.4706,29.5358,116302.0
2016-09-20 14:00:00,36.27,36.31,36.26,36.29,243236.0,29.5358,29.5684,29.5276,29.5521,243236.0
2016-09-20 14:30:00,36.3,36.36,36.29,36.35,137568.0,29.5602,29.6091,29.5521,29.6009,137568.0
2016-09-20 15:00:00,36.35,36.42,36.34,36.35,170302.0,29.6009,29.6579,29.5928,29.6009,170302.0
2016-09-20 15:30:00,36.34,36.35,36.23,36.23,404434.0,29.5928,29.6009,29.5032,29.5032,404434.0
2016-09-21 09:30:00,36.46,36.63,36.46,36.62,217768.0,29.6905,29.8289,29.6905,29.8208,217768.0
2016-09-21 10:00:00,36.62,36.62,36.52,36.59,116610.0,29.8208,29.8208,29.7394,29.7964,116610.0
2016-09-21 10:30:00,36.6,36.64,36.53,36.53,117666.0,29.8045,29.8371,29.7475,29.7475,117666.0
2016-09-21 11:00:00,36.53,36.55,36.49,36.55,96812.0,29.7475,29.7638,29.7149,29.7638,96812.0
2016-09-21 11:30:00,36.55,36.56,36.49,36.52,177172.0,29.7638,29.7719,29.7149,29.7394,177172.0
2016-09-21 12:00:00,36.51,36.54,36.46,36.49,152802.0,29.7312,29.7557,29.6905,29.7149,152802.0
2016-09-21 12:30:00,36.49,36.52,36.47,36.52,86158.0,29.7149,29.7394,29.6986,29.7394,86158.0
2016-09-21 13:00:00,36.52,36.54,36.44,36.44,121916.0,29.7394,29.7557,29.6742,29.6742,121916.0
2016-09-21 13:30:00,36.44,36.55,36.43,36.54,98404.0,29.6742,29.7638,29.6661,29.7557,98404.0
2016-09-21 14:00:00,36.53,36.69,36.4,36.44,222172.0,29.7475,29.8778,29.6416,29.6742,222172.0
2016-09-21 14:30:00,36.43,36.63,36.43,36.6,190470.0,29.6661,29.8289,29.6661,29.8045,190470.0
2016-09-21 15:00:00,36.6,36.71,36.56,36.68,244398.0,29.8045,29.8941,29.7719,29.8697,244398.0
2016-09-21 15:30:00,36.68,36.77,36.66,36.74,865420.0,29.8697,29.9429,29.8534,29.9185,865420.0
2016-09-22 09:30:00,36.85,36.98,36.82,36.85,259698.0,30.0081,30.114,29.9837,30.0081,259698.0
2016-09-22 10:00:00,36.85,36.85,36.77,36.78,307022.0,30.0081,30.0081,29.9429,29.9511,307022.0
2016-09-22 10:30:00,36.78,36.85,36.78,36.82,119520.0,29.9511,30.0081,29.9511,29.9837,119520.0
2016-09-22 11:00:00,36.82,36.82,36.74,36.77,81956.0,29.9837,29.9837,29.9185,29.9429,81956.0
2016-09-22 11:30:00,36.77,36.83,36.75,36.76,135294.0,29.9429,29.9918,29.9267,29.9348,135294.0
2016-09-22 12:00:00,36.77,36.81,36.76,36.8,60672.0,29.9429,29.9755,29.9348,29.9674,60672.0
2016-09-22 12:30:00,36.81,36.82,36.74,36.79,111028.0,29.9755,29.9837,29.9185,29.9592,111028.0
2016-09-22 13:00:00,36.79,36.79,36.76,36.76,131006.0,29.9592,29.9592,29.9348,29.9348,131006.0
2016-09-22 13:30:00,36.76,36.79,36.76,36.77,83890.0,29.9348,29.9592,29.9348,29.9429,83890.0
2016-09-22 14:00:00,36.77,36.79,36.73,36.77,287320.0,29.9429,29.9592,29.9104,29.9429,287320.0
2016-09-22 14:30:00,36.77,36.82,36.74,36.8,147204.0,29.9429,29.9837,29.9185,29.9674,147204.0
2016-09-22 15:00:00,36.8,36.81,36.73,36.74,120512.0,29.9674,29.9755,29.9104,29.9185,120512.0
2016-09-22 15:30:00,36.74,36.79,36.74,36.76,444084.0,29.9185,29.9592,29.9185,29.9348,444084.0
2016-09-23 09:30:00,36.68,36.75,36.54,36.67,204968.0,29.8697,29.9267,29.7557,29.8615,204968.0
2016-09-23 10:00:00,36.66,36.71,36.63,36.66,118282.0,29.8534,29.8941,29.8289,29.8534,118282.0
2016-09-23 10:30:00,36.66,36.67,36.58,36.59,129306.0,29.8534,29.8615,29.7882,29.7964,129306.0
2016-09-23 11:00:00,36.59,36.6,36.56,36.6,156764.0,29.7964,29.8045,29.7719,29.8045,156764.0
2016-09-23 11:30:00,36.59,36.6,36.55,36.56,116660.0,29.7964,29.8045,29.7638,29.7719,116660.0
2016-09-23 12:00:00,36.56,36.57,36.49,36.57,60832.0,29.7719,29.7801,29.7149,29.7801,60832.0
2016-09-23 12:30:00,36.57,36.6,36.55,36.57,67328.0,29.7801,29.8045,29.7638,29.7801,67328.0
2016-09-23 13:00:00,36.56,36.56,36.51,36.52,60484.0,29.7719,29.7719,29.7312,29.7394,60484.0
2016-09-23 13:30:00,36.52,36.54,36.5,36.51,73586.0,29.7394,29.7557,29.7231,29.7312,73586.0
2016-09-23 14:00:00,36.51,36.52,36.46,36.49,78340.0,29.7312,29.7394,29.6905,29.7149,78340.0
2016-09-23 14:30:00,36.49,36.51,36.45,36.51,100096.0,29.7149,29.7312,29.6824,29.7312,100096.0
2016-09-23 15:00:00,36.51,36.51,36.45,36.46,157234.0,29.7312,29.7312,29.6824,29.6905,157234.0
2016-09-23 15:30:00,36.46,36.48,36.37,36.38,512778.0,29.6905,29.7068,29.6172,29.6254,512778.0
2016-09-26 09:30:00,36.16,36.2,36.05,36.07,218242.0,29.4462,29.4788,29.3566,29.3729,218242.0
2016-09-26 10:00:00,36.07,36.08,35.98,36.01,205626.0,29.3729,29.3811,29.2996,29.3241,205626.0
2016-09-26 10:30:00,36.01,36.15,36.01,36.12,137066.0,29.3241,29.4381,29.3241,29.4136,137066.0
2016-09-26 11:00:00,36.12,36.13,36.04,36.04,104818.0,29.4136,29.4218,29.3485,29.3485,104818.0
2016-09-26 11:30:00,36.04,36.05,35.97,36.0,86230.0,29.3485,29.3566,29.2915,29.3159,86230.0
2016-09-26 12:00:00,36.0,36.01,35.96,36.01,88796.0,29.3159,29.3241,29.2833,29.3241,88796.0
2016-09-26 12:30:00,36.01,36.02,35.97,36.01,109348.0,29.3241,29.3322,29.2915,29.3241,109348.0
2016-09-26 13:00:00,36.01,36.01,35.92,35.93,71816.0,29.3241,29.3241,29.2508,29.2589,71816.0
2016-09-26 13:30:00,35.93,35.95,35.88,35.93,111642.0,29.2589,29.2752,29.2182,29.2589,111642.0
2016-09-26 14:00:00,35.93,35.97,35.92,35.97,131000.0,29.2589,29.2915,29.2508,29.2915,131000.0
2016-09-26 14:30:00,35.97,35.98,35.89,35.94,134130.0,29.2915,29.2996,29.2263,29.2671,134130.0
2016-09-26 15:00:00,35.94,36.01,35.91,35.98,244838.0,29.2671,29.3241,29.2426,29.2996,244838.0
2016-09-26 15:30:00,35.98,36.03,35.96,36.01,609330.0,29.2996,29.3403,29.2833,29.3241,609330.0
2016-09-27 09:30:00,35.94,36.01,35.75,36.01,148296.0,29.2671,29.3241,29.1123,29.3241,148296.0
2016-09-27 10:00:00,36.02,36.08,35.99,36.01,97756.0,29.3322,29.3811,29.3078,29.3241,97756.0
2016-09-27 10:30:00,36.01,36.05,35.98,36.0,115336.0,29.3241,29.3566,29.2996,29.3159,115336.0
2016-09-27 11:00:00,35.99,36.15,35.97,36.14,116870.0,29.3078,29.4381,29.2915,29.4299,116870.0
2016-09-27 11:30:00,36.14,36.18,36.12,36.16,70144.0,29.4299,29.4625,29.4136,29.4462,70144.0
2016-09-27 12:00:00,36.16,36.29,36.14,36.27,64084.0,29.4462,29.5521,29.4299,29.5358,64084.0
2016-09-27 12:30:00,36.27,36.27,36.19,36.24,134960.0,29.5358,29.5358,29.4706,29.5114,134960.0
2016-09-27 13:00:00,36.24,36.24,36.2,36.23,79738.0,29.5114,29.5114,29.4788,29.5032,79738.0
2016-09-27 13:30:00,36.23,36.27,36.23,36.24,74294.0,29.5032,29.5358,29.5032,29.5114,74294.0
2016-09-27 14:00:00,36.24,36.31,36.22,36.23,251354.0,29.5114,29.5684,29.4951,29.5032,251354.0
2016-09-27 14:30:00,36.23,36.27,36.22,36.23,341272.0,29.5032,29.5358,29.4951,29.5032,341272.0
2016-09-27 15:00:00,36.23,36.29,36.2,36.21,175152.0,29.5032,29.5521,29.4788,29.4869,175152.0
2016-09-27 15:30:00,36.2,36.22,36.17,36.21,318446.0,29.4788,29.4951,29.4543,29.4869,318446.0
2016-09-28 09:30:00,36.22,36.33,36.17,36.22,100892.0,29.4951,29.5846,29.4543,29.4951,100892.0
2016-09-28 10:00:00,36.22,36.25,36.09,36.12,114398.0,29.4951,29.5195,29.3892,29.4136,114398.0
2016-09-28 10:30:00,36.13,36.16,36.02,36.05,95956.0,29.4218,29.4462,29.3322,29.3566,95956.0
2016-09-28 11:00:00,36.05,36.06,35.97,36.02,97272.0,29.3566,29.3648,29.2915,29.3322,97272.0
2016-09-28 11:30:00,36.02,36.07,35.99,36.02,79786.0,29.3322,29.3729,29.3078,29.3322,79786.0
2016-09-28 12:00:00,36.02,36.05,35.99,36.01,98076.0,29.3322,29.3566,29.3078,29.3241,98076.0
2016-09-28 12:30:00,36.01,36.05,35.96,36.02,77374.0,29.3241,29.3566,29.2833,29.3322,77374.0
2016-09-28 13:00:00,36.02,36.05,35.97,36.04,83990.0,29.3322,29.3566,29.2915,29.3485,83990.0
2016-09-28 13:30:00,36.04,36.09,36.04,36.08,76962.0,29.3485,29.3892,29.3485,29.3811,76962.0
2016-09-28 14:00:00,36.07,36.22,36.06,36.22,104784.0,29.3729,29.4951,29.3648,29.4951,104784.0
2016-09-28 14:30:00,36.22,36.26,36.18,36.23,117390.0,29.4951,29.5276,29.4625,29.5032,117390.0
2016-09-28 15:00:00,36.23,36.24,36.16,36.16,142256.0,29.5032,29.5114,29.4462,29.4462,142256.0
2016-09-28 15:30:00,36.16,36.26,36.15,36.24,392510.0,29.4462,29.5276,29.4381,29.5114,392510.0
2016-09-29 09:30:00,36.21,36.24,36.13,36.19,104458.0,29.4869,29.5114,29.4218,29.4706,104458.0
2016-09-29 10:00:00,36.2,36.29,36.18,36.26,105300.0,29.4788,29.5521,29.4625,29.5276,105300.0
2016-09-29 10:30:00,36.26,36.27,36.22,36.23,105556.0,29.5276,29.5358,29.4951,29.5032,105556.0
2016-09-29 11:00:00,36.22,36.23,36.1,36.18,116858.0,29.4951,29.5032,29.3973,29.4625,116858.0
2016-09-29 11:30:00,36.18,36.22,36.15,36.21,96412.0,29.4625,29.4951,29.4381,29.4869,96412.0
2016-09-29 12:00:00,36.21,36.27,36.21,36.24,58572.0,29.4869,29.5358,29.4869,29.5114,58572.0
2016-09-29 12:30:00,36.24,36.24,35.88,35.88,103830.0,29.5114,29.5114,29.2182,29.2182,103830.0
2016-09-29 13:00:00,35.9,35.91,35.77,35.88,118200.0,29.2345,29.2426,29.1286,29.2182,118200.0
2016-09-29 13:30:00,35.87,35.92,35.63,35.67,202732.0,29.21,29.2508,29.0146,29.0472,202732.0
2016-09-29 14:00:00,35.66,35.9,35.65,35.9,113744.0,29.039,29.2345,29.0309,29.2345,113744.0
2016-09-29 14:30:00,35.89,35.94,35.85,35.85,93108.0,29.2263,29.2671,29.1938,29.1938,93108.0
2016-09-29 15:00:00,35.85,35.87,35.73,35.82,210304.0,29.1938,29.21,29.096,29.1693,210304.0
2016-09-29 15:30:00,35.82,35.91,35.78,35.79,491378.0,29.1693,29.2426,29.1368,29.1449,491378.0
2016-09-30 09:30:00,35.93,36.06,35.78,35.91,118158.0,29.2589,29.3648,29.1368,29.2426,118158.0
2016-09-30 10:00:00,35.91,35.96,35.81,35.88,185108.0,29.2426,29.2833,29.1612,29.2182,185108.0
2016-09-30 10:30:00,35.89,35.92,35.81,35.85,147526.0,29.2263,29.2508,29.1612,29.1938,147526.0
2016-09-30 11:00:00,35.85,36.01,35.84,35.99,312304.0,29.1938,29.3241,29.1856,29.3078,312304.0
2016-09-30 11:30:00,35.99,36.01,35.9,35.96,79476.0,29.3078,29.3241,29.2345,29.2833,79476.0
2016-09-30 12:00:00,35.95,36.04,35.94,36.01,103502.0,29.2752,29.3485,29.2671,29.3241,103502.0
2016-09-30 12:30:00,36.01,36.06,35.98,35.98,76038.0,29.3241,29.3648,29.2996,29.2996,76038.0
2016-09-30 13:00:00,35.99,36.03,35.97,35.98,70926.0,29.3078,29.3403,29.2915,29.2996,70926.0
2016-09-30 13:30:00,35.98,36.05,35.98,36.03,72610.0,29.2996,29.3566,29.2996,29.3403,72610.0
2016-09-30 14:00:00,36.03,36.06,36.0,36.02,98218.0,29.3403,29.3648,29.3159,29.3322,98218.0
2016-09-30 14:30:00,36.02,36.1,36.02,36.09,100908.0,29.3322,29.3973,29.3322,29.3892,100908.0
2016-09-30 15:00:00,36.09,36.14,36.08,36.08,110594.0,29.3892,29.4299,29.3811,29.3811,110594.0
2016-09-30 15:30:00,36.08,36.1,35.93,35.94,466196.0,29.3811,29.3973,29.2589,29.2671,466196.0
2016-10-03 09:30:00,35.81,35.88,35.65,35.84,105838.0,29.1612,29.2182,29.0309,29.1856,105838.0
2016-10-03 10:00:00,35.85,35.97,35.84,35.89,133632.0,29.1938,29.2915,29.1856,29.2263,133632.0
2016-10-03 10:30:00,35.88,35.97,35.88,35.95,98936.0,29.2182,29.2915,29.2182,29.2752,98936.0
2016-10-03 11:00:00,35.94,35.94,35.83,35.87,148910.0,29.2671,29.2671,29.1775,29.21,148910.0
2016-10-03 11:30:00,35.86,35.88,35.75,35.79,118994.0,29.2019,29.2182,29.1123,29.1449,118994.0
2016-10-03 12:00:00,35.79,35.81,35.68,35.7,74610.0,29.1449,29.1612,29.0553,29.0716,74610.0
2016-10-03 12:30:00,35.69,35.72,35.67,35.7,71424.0,29.0635,29.0879,29.0472,29.0716,71424.0
2016-10-03 13:00:00,35.7,35.72,35.63,35.7,102054.0,29.0716,29.0879,29.0146,29.0716,102054.0
2016-10-03 13:30:00,35.69,35.73,35.67,35.72,109044.0,29.0635,29.096,29.0472,29.0879,109044.0
2016-10-03 14:00:00,35.72,35.76,35.71,35.72,119078.0,29.0879,29.1205,29.0798,29.0879,119078.0
2016-10-03 14:30:00,35.72,35.8,35.66,35.7,333916.0,29.0879,29.153,29.039,29.0716,333916.0
2016-10-03 15:00:00,35.7,35.74,35.7,35.72,177660.0,29.0716,29.1042,29.0716,29.0879,177660.0
2016-10-03 15:30:00,35.72,35.8,35.72,35.79,770130.0,29.0879,29.153,29.0879,29.1449,770130.0
2016-10-04 09:30:00,35.85,35.92,35.76,35.8,394842.0,29.1938,29.2508,29.1205,29.153,394842.0
2016-10-04 10:00:00,35.8,35.8,35.67,35.7,492074.0,29.153,29.153,29.0472,29.0716,492074.0
2016-10-04 10:30:00,35.7,35.82,35.69,35.77,374236.0,29.0716,29.1693,29.0635,29.1286,374236.0
2016-10-04 11:00:00,35.77,35.77,35.6,35.65,258800.0,29.1286,29.1286,28.9902,29.0309,258800.0
2016-10-04 11:30:00,35.65,35.81,35.65,35.72,201102.0,29.0309,29.1612,29.0309,29.0879,201102.0
2016-10-04 12:00:00,35.73,35.83,35.73,35.8,134808.0,29.096,29.1775,29.096,29.153,134808.0
2016-10-04 12:30:00,35.8,35.86,35.75,35.84,340552.0,29.153,29.2019,29.1123,29.1856,340552.0
2016-10-04 13:00:00,35.83,35.85,35.65,35.71,213576.0,29.1775,29.1938,29.0309,29.0798,213576.0
2016-10-04 13:30:00,35.71,35.74,35.67,35.69,135738.0,29.0798,29.1042,29.0472,29.0635,135738.0
2016-10-04 14:00:00,35.69,35.77,35.68,35.71,357116.0,29.0635,29.1286,29.0553,29.0798,357116.0
2016-10-04 14:30:00,35.71,35.77,35.67,35.68,267540.0,29.0798,29.1286,29.0472,29.0553,267540.0
2016-10-04 15:00:00,35.68,35.74,35.68,35.73,587160.0,29.0553,29.1042,29.0553,29.096,587160.0
2016-10-04 15:30:00,35.73,35.8,35.72,35.74,700998.0,29.096,29.153,29.0879,29.1042,700998.0
2016-10-05 09:30:00,35.86,35.99,35.84,35.91,220696.0,29.2019,29.3078,29.1856,29.2426,220696.0
2016-10-05 10:00:00,35.91,35.99,35.91,35.94,350634.0,29.2426,29.3078,29.2426,29.2671,350634.0
2016-10-05 10:30:00,35.95,35.97,35.83,35.94,270776.0,29.2752,29.2915,29.1775,29.2671,270776.0
2016-10-05 11:00:00,35.94,36.02,35.91,35.94,159488.0,29.2671,29.3322,29.2426,29.2671,159488.0
2016-10-05 11:30:00,35.94,35.97,35.9,35.92,117800.0,29.2671,29.2915,29.2345,29.2508,117800.0
2016-10-05 12:00:00,35.92,35.98,35.92,35.93,99322.0,29.2508,29.2996,29.2508,29.2589,99322.0
2016-10-05 12:30:00,35.93,35.96,35.92,35.96,82220.0,29.2589,29.2833,29.2508,29.2833,82220.0
2016-10-05 13:00:00,35.96,35.99,35.93,35.95,150632.0,29.2833,29.3078,29.2589,29.2752,150632.0
2016-10-05 13:30:00,35.95,36.0,35.93,35.97,108928.0,29.2752,29.3159,29.2589,29.2915,108928.0
2016-10-05 14:00:00,35.97,36.04,35.97,36.02,99570.0,29.2915,29.3485,29.2915,29.3322,99570.0
2016-10-05 14:30:00,36.02,36.04,35.98,36.0,103082.0,29.3322,29.3485,29.2996,29.3159,103082.0
2016-10-05 15:00:00,36.0,36.02,35.93,35.94,173926.0,29.3159,29.3322,29.2589,29.2671,173926.0
2016-10-05 15:30:00,35.94,36.0,35.91,35.95,480458.0,29.2671,29.3159,29.2426,29.2752,480458.0
2016-10-06 09:30:00,36.03,36.09,35.84,35.88,151384.0,29.3403,29.3892,29.1856,29.2182,151384.0
2016-10-06 10:00:00,35.87,35.95,35.83,35.91,182846.0,29.21,29.2752,29.1775,29.2426,182846.0
2016-10-06 10:30:00,35.9,35.99,35.89,35.94,117112.0,29.2345,29.3078,29.2263,29.2671,117112.0
2016-10-06 11:00:00,35.94,35.97,35.84,35.9,111180.0,29.2671,29.2915,29.1856,29.2345,111180.0
2016-10-06 11:30:00,35.9,35.94,35.84,35.88,115122.0,29.2345,29.2671,29.1856,29.2182,115122.0
2016-10-06 12:00:00,35.9,35.96,35.9,35.94,87608.0,29.2345,29.2833,29.2345,29.2671,87608.0
2016-10-06 12:30:00,35.94,36.01,35.92,35.99,98234.0,29.2671,29.3241,29.2508,29.3078,98234.0
2016-10-06 13:00:00,35.99,36.07,35.99,36.06,97004.0,29.3078,29.3729,29.3078,29.3648,97004.0
2016-10-06 13:30:00,36.06,36.1,36.0,36.07,108414.0,29.3648,29.3973,29.3159,29.3729,108414.0
2016-10-06 14:00:00,36.07,36.09,36.04,36.08,132534.0,29.3729,29.3892,29.3485,29.3811,132534.0
2016-10-06 14:30:00,36.08,36.1,36.02,36.02,99320.0,29.3811,29.3973,29.3322,29.3322,99320.0
2016-10-06 15:00:00,36.02,36.07,36.02,36.02,114716.0,29.3322,29.3729,29.3322,29.3322,114716.0
2016-10-06 15:30:00,36.02,36.08,36.0,36.04,400744.0,29.3322,29.3811,29.3159,29.3485,400744.0
2016-10-07 09:30:00,35.84,36.01,35.76,35.77,169594.0,29.1856,29.3241,29.1205,29.1286,169594.0
2016-10-07 10:00:00,35.79,35.94,35.78,35.91,90338.0,29.1449,29.2671,29.1368,29.2426,90338.0
2016-10-07 10:30:00,35.91,35.93,35.84,35.86,109880.0,29.2426,29.2589,29.1856,29.2019,109880.0
2016-10-07 11:00:00,35.86,35.87,35.79,35.81,109508.0,29.2019,29.21,29.1449,29.1612,109508.0
2016-10-07 11:30:00,35.8,35.81,35.62,35.68,80700.0,29.153,29.1612,29.0065,29.0553,80700.0
2016-10-07 12:00:00,35.67,35.74,35.65,35.68,156300.0,29.0472,29.1042,29.0309,29.0553,156300.0
2016-10-07 12:30:00,35.68,35.71,35.63,35.7,71354.0,29.0553,29.0798,29.0146,29.0716,71354.0
2016-10-07 13:00:00,35.7,35.77,35.66,35.77,63238.0,29.0716,29.1286,29.039,29.1286,63238.0
2016-10-07 13:30:00,35.77,35.85,35.76,35.78,56292.0,29.1286,29.1938,29.1205,29.1368,56292.0
2016-10-07 14:00:00,35.79,35.86,35.77,35.82,97844.0,29.1449,29.2019,29.1286,29.1693,97844.0
2016-10-07 14:30:00,35.82,35.87,35.82,35.84,77798.0,29.1693,29.21,29.1693,29.1856,77798.0
2016-10-07 15:00:00,35.85,35.85,35.78,35.79,181176.0,29.1938,29.1938,29.1368,29.1449,181176.0
2016-10-07 15:30:00,35.8,35.8,35.69,35.7,492704.0,29.153,29.153,29.0635,29.0716,492704.0
2016-10-10 09:30:00,35.82,36.01,35.82,35.97,166990.0,29.1693,29.3241,29.1693,29.2915,166990.0
2016-10-10 10:00:00,35.97,35.97,35.85,35.85,119090.0,29.2915,29.2915,29.1938,29.1938,119090.0
2016-10-10 10:30:00,35.85,35.9,35.85,35.89,67164.0,29.1938,29.2345,29.1938,29.2263,67164.0
2016-10-10 11:00:00,35.9,35.9,35.83,35.84,102450.0,29.2345,29.2345,29.1775,29.1856,102450.0
2016-10-10 11:30:00,35.83,35.85,35.78,35.79,89732.0,29.1775,29.1938,29.1368,29.1449,89732.0
2016-10-10 12:00:00,35.79,35.84,35.77,35.84,134570.0,29.1449,29.1856,29.1286,29.1856,134570.0
2016-10-10 12:30:00,35.84,35.9,35.83,35.89,97130.0,29.1856,29.2345,29.1775,29.2263,97130.0
2016-10-10 13:00:00,35.89,35.98,35.88,35.92,115418.0,29.2263,29.2996,29.2182,29.2508,115418.0
2016-10-10 13:30:00,35.92,35.92,35.88,35.9,67760.0,29.2508,29.2508,29.2182,29.2345,67760.0
2016-10-10 14:00:00,35.9,35.92,35.86,35.86,71766.0,29.2345,29.2508,29.2019,29.2019,71766.0
2016-10-10 14:30:00,35.85,35.89,35.85,35.85,75306.0,29.1938,29.2263,29.1938,29.1938,75306.0
2016-10-10 15:00:00,35.85,35.87,35.84,35.85,107414.0,29.1938,29.21,29.1856,29.1938,107414.0
2016-10-10 15:30:00,35.85,35.85,35.82,35.85,231370.0,29.1938,29.1938,29.1693,29.1938,231370.0
2016-10-11 09:30:00,35.8,35.82,35.66,35.67,114996.0,29.153,29.1693,29.039,29.0472,114996.0
2016-10-11 10:00:00,35.66,35.7,35.6,35.64,104216.0,29.039,29.0716,28.9902,29.0228,104216.0
2016-10-11 10:30:00,35.64,35.72,35.55,35.56,83542.0,29.0228,29.0879,28.9495,28.9576,83542.0
2016-10-11 11:00:00,35.57,35.58,35.45,35.47,129242.0,28.9658,28.9739,28.868,28.8843,129242.0
2016-10-11 11:30:00,35.48,35.54,35.45,35.52,97260.0,28.8925,28.9413,28.868,28.925,97260.0
2016-10-11 12:00:00,35.52,35.58,35.51,35.57,105490.0,28.925,28.9739,28.9169,28.9658,105490.0
2016-10-11 12:30:00,35.57,35.66,35.55,35.64,120556.0,28.9658,29.039,28.9495,29.0228,120556.0
2016-10-11 13:00:00,35.64,35.64,35.48,35.53,94750.0,29.0228,29.0228,28.8925,28.9332,94750.0
2016-10-11 13:30:00,35.53,35.53,35.42,35.44,215292.0,28.9332,28.9332,28.8436,28.8599,215292.0
2016-10-11 14:00:00,35.43,35.49,35.37,35.4,97332.0,28.8517,28.9006,28.8029,28.8273,97332.0
2016-10-11 14:30:00,35.41,35.44,35.37,35.41,118190.0,28.8355,28.8599,28.8029,28.8355,118190.0
2016-10-11 15:00:00,35.41,35.54,35.41,35.51,178840.0,28.8355,28.9413,28.8355,28.9169,178840.0
2016-10-11 15:30:00,35.51,35.59,35.48,35.49,507140.0,28.9169,28.982,28.8925,28.9006,507140.0
2016-10-12 09:30:00,35.51,35.68,35.51,35.68,182470.0,28.9169,29.0553,28.9169,29.0553,182470.0
2016-10-12 10:00:00,35.67,35.85,35.66,35.83,152656.0,29.0472,29.1938,29.039,29.1775,152656.0
2016-10-12 10:30:00,35.83,35.85,35.76,35.78,147218.0,29.1775,29.1938,29.1205,29.1368,147218.0
2016-10-12 11:00:00,35.77,35.82,35.75,35.77,161506.0,29.1286,29.1693,29.1123,29.1286,161506.0
2016-10-12 11:30:00,35.77,35.8,35.72,35.73,165536.0,29.1286,29.153,29.0879,29.096,165536.0
2016-10-12 12:00:00,35.73,35.76,35.7,35.74,214226.0,29.096,29.1205,29.0716,29.1042,214226.0
2016-10-12 12:30:00,35.74,35.83,35.74,35.8,176944.0,29.1042,29.1775,29.1042,29.153,176944.0
2016-10-12 13:00:00,35.8,35.84,35.77,35.83,124022.0,29.153,29.1856,29.1286,29.1775,124022.0
2016-10-12 13:30:00,35.83,35.85,35.79,35.83,118624.0,29.1775,29.1938,29.1449,29.1775,118624.0
2016-10-12 14:00:00,35.83,35.85,35.72,35.74,198384.0,29.1775,29.1938,29.0879,29.1042,198384.0
2016-10-12 14:30:00,35.73,35.83,35.73,35.77,144540.0,29.096,29.1775,29.096,29.1286,144540.0
2016-10-12 15:00:00,35.77,35.87,35.74,35.82,197736.0,29.1286,29.21,29.1042,29.1693,197736.0
2016-10-12 15:30:00,35.82,35.87,35.77,35.81,515560.0,29.1693,29.21,29.1286,29.1612,515560.0
2016-10-13 09:30:00,35.57,35.63,35.16,35.19,186108.0,28.9658,29.0146,28.6319,28.6563,186108.0
2016-10-13 10:00:00,35.2,35.23,35.14,35.16,125010.0,28.6644,28.6889,28.6156,28.6319,125010.0
2016-10-13 10:30:00,35.17,35.21,35.08,35.13,106944.0,28.64,28.6726,28.5667,28.6074,106944.0
2016-10-13 11:00:00,35.13,35.24,35.1,35.22,103480.0,28.6074,28.697,28.583,28.6807,103480.0
2016-10-13 11:30:00,35.22,35.27,35.2,35.26,105968.0,28.6807,28.7215,28.6644,28.7133,105968.0
2016-10-13 12:00:00,35.26,35.32,35.22,35.3,67946.0,28.7133,28.7622,28.6807,28.7459,67946.0
2016-10-13 12:30:00,35.3,35.41,35.3,35.38,67116.0,28.7459,28.8355,28.7459,28.811,67116.0
2016-10-13 13:00:00,35.38,35.4,35.35,35.39,78730.0,28.811,28.8273,28.7866,28.8192,78730.0
2016-10-13 13:30:00,35.38,35.51,35.37,35.51,104762.0,28.811,28.9169,28.8029,28.9169,104762.0
2016-10-13 14:00:00,35.5,35.52,35.44,35.49,85514.0,28.9087,28.925,28.8599,28.9006,85514.0
2016-10-13 14:30:00,35.49,35.52,35.44,35.49,132156.0,28.9006,28.925,28.8599,28.9006,132156.0
2016-10-13 15:00:00,35.5,35.53,35.41,35.41,342486.0,28.9087,28.9332,28.8355,28.8355,342486.0
2016-10-13 15:30:00,35.41,35.43,35.28,35.31,736478.0,28.8355,28.8517,28.7296,28.754,736478.0
2016-10-14 09:30:00,35.57,35.85,35.56,35.81,188756.0,28.9658,29.1938,28.9576,29.1612,188756.0
2016-10-14 10:00:00,35.8,35.88,35.74,35.84,93704.0,29.153,29.2182,29.1042,29.1856,93704.0
2016-10-14 10:30:00,35.85,35.88,35.76,35.79,81272.0,29.1938,29.2182,29.1205,29.1449,81272.0
2016-10-14 11:00:00,35.78,35.78,35.65,35.65,87508.0,29.1368,29.1368,29.0309,29.0309,87508.0
2016-10-14 11:30:00,35.65,35.7,35.6,35.64,112074.0,29.0309,29.0716,28.9902,29.0228,112074.0
2016-10-14 12:00:00,35.64,35.65,35.55,35.56,73596.0,29.0228,29.0309,28.9495,28.9576,73596.0
2016-10-14 12:30:00,35.56,35.64,35.56,35.63,68482.0,28.9576,29.0228,28.9576,29.0146,68482.0
2016-10-14 13:00:00,35.63,35.68,35.6,35.63,87720.0,29.0146,29.0553,28.9902,29.0146,87720.0
2016-10-14 13:30:00,35.64,35.7,35.59,35.62,112240.0,29.0228,29.0716,28.982,29.0065,112240.0
2016-10-14 14:00:00,35.6,35.66,35.56,35.66,89134.0,28.9902,29.039,28.9576,29.039,89134.0
2016-10-14 14:30:00,35.66,35.66,35.6,35.6,114812.0,29.039,29.039,28.9902,28.9902,114812.0
2016-10-14 15:00:00,35.6,35.63,35.58,35.59,114088.0,28.9902,29.0146,28.9739,28.982,114088.0
2016-10-14 15:30:00,35.59,35.65,35.48,35.49,433538.0,28.982,29.0309,28.8925,28.9006,433538.0
2016-10-17 09:30:00,35.49,35.49,35.38,35.41,158080.0,28.9006,28.9006,28.811,28.8355,158080.0
2016-10-17 10:00:00,35.42,35.5,35.38,35.46,238826.0,28.8436,28.9087,28.811,28.8762,238826.0
2016-10-17 10:30:00,35.46,35.46,35.34,35.37,160576.0,28.8762,28.8762,28.7785,28.8029,160576.0
2016-10-17 11:00:00,35.37,35.39,35.34,35.35,114456.0,28.8029,28.8192,28.7785,28.7866,114456.0
2016-10-17 11:30:00,35.35,35.42,35.32,35.41,87074.0,28.7866,28.8436,28.7622,28.8355,87074.0
2016-10-17 12:00:00,35.41,35.42,35.37,35.39,94910.0,28.8355,28.8436,28.8029,28.8192,94910.0
2016-10-17 12:30:00,35.39,35.44,35.38,35.4,72460.0,28.8192,28.8599,28.811,28.8273,72460.0
2016-10-17 13:00:00,35.4,35.42,35.35,35.35,58306.0,28.8273,28.8436,28.7866,28.7866,58306.0
2016-10-17 13:30:00,35.35,35.39,35.33,35.37,68112.0,28.7866,28.8192,28.7703,28.8029,68112.0
2016-10-17 14:00:00,35.37,35.4,35.3,35.32,122056.0,28.8029,28.8273,28.7459,28.7622,122056.0
2016-10-17 14:30:00,35.32,35.38,35.29,35.37,110606.0,28.7622,28.811,28.7377,28.8029,110606.0
2016-10-17 15:00:00,35.37,35.37,35.28,35.33,208780.0,28.8029,28.8029,28.7296,28.7703,208780.0
2016-10-17 15:30:00,35.33,35.38,35.29,35.31,415968.0,28.7703,28.811,28.7377,28.754,415968.0
2016-10-18 09:30:00,35.56,35.61,35.42,35.43,154024.0,28.9576,28.9983,28.8436,28.8517,154024.0
2016-10-18 10:00:00,35.45,35.48,35.37,35.38,97970.0,28.868,28.8925,28.8029,28.811,97970.0
2016-10-18 10:30:00,35.39,35.43,35.38,35.41,379708.0,28.8192,28.8517,28.811,28.8355,379708.0
2016-10-18 11:00:00,35.41,35.45,35.35,35.38,135784.0,28.8355,28.868,28.7866,28.811,135784.0
2016-10-18 11:30:00,35.38,35.41,35.35,35.39,174524.0,28.811,28.8355,28.7866,28.8192,174524.0
2016-10-18 12:00:00,35.39,35.42,35.37,35.39,324908.0,28.8192,28.8436,28.8029,28.8192,324908.0
2016-10-18 12:30:00,35.4,35.4,35.35,35.35,54842.0,28.8273,28.8273,28.7866,28.7866,54842.0
2016-10-18 13:00:00,35.37,35.37,35.34,35.34,61228.0,28.8029,28.8029,28.7785,28.7785,61228.0
2016-10-18 13:30:00,35.34,35.34,35.3,35.33,103340.0,28.7785,28.7785,28.7459,28.7703,103340.0
2016-10-18 14:00:00,35.33,35.36,35.32,35.36,135978.0,28.7703,28.7947,28.7622,28.7947,135978.0
2016-10-18 14:30:00,35.36,35.37,35.16,35.21,380600.0,28.7947,28.8029,28.6319,28.6726,380600.0
2016-10-18 15:00:00,35.21,35.22,35.17,35.17,508620.0,28.6726,28.6807,28.64,28.64,508620.0
2016-10-18 15:30:00,35.17,35.18,35.06,35.15,711142.0,28.64,28.6482,28.5504,28.6237,711142.0
2016-10-19 09:30:00,35.26,35.32,35.22,35.3,555612.0,28.7133,28.7622,28.6807,28.7459,555612.0
2016-10-19 10:00:00,35.3,35.37,35.29,35.32,319504.0,28.7459,28.8029,28.7377,28.7622,319504.0
2016-10-19 10:30:00,35.32,35.5,35.32,35.46,407538.0,28.7622,28.9087,28.7622,28.8762,407538.0
2016-10-19 11:00:00,35.45,35.47,35.34,35.37,115706.0,28.868,28.8843,28.7785,28.8029,115706.0
2016-10-19 11:30:00,35.36,35.39,35.3,35.35,112952.0,28.7947,28.8192,28.7459,28.7866,112952.0
2016-10-19 12:00:00,35.35,35.41,35.34,35.37,117548.0,28.7866,28.8355,28.7785,28.8029,117548.0
2016-10-19 12:30:00,35.37,35.4,35.35,35.35,86582.0,28.8029,28.8273,28.7866,28.7866,86582.0
2016-10-19 13:00:00,35.35,35.38,35.34,35.35,96478.0,28.7866,28.811,28.7785,28.7866,96478.0
2016-10-19 13:30:00,35.35,35.37,35.28,35.34,156684.0,28.7866,28.8029,28.7296,28.7785,156684.0
2016-10-19 14:00:00,35.33,35.34,35.26,35.28,160040.0,28.7703,28.7785,28.7133,28.7296,160040.0
2016-10-19 14:30:00,35.28,35.3,35.21,35.29,209830.0,28.7296,28.7459,28.6726,28.7377,209830.0
2016-10-19 15:00:00,35.29,35.32,35.27,35.3,487520.0,28.7377,28.7622,28.7215,28.7459,487520.0
2016-10-19 15:30:00,35.3,35.33,35.27,35.27,748268.0,28.7459,28.7703,28.7215,28.7215,748268.0
2016-10-20 09:30:00,35.16,35.24,35.13,35.24,179706.0,28.6319,28.697,28.6074,28.697,179706.0
2016-10-20 10:00:00,35.23,35.27,34.93,34.96,207946.0,28.6889,28.7215,28.4446,28.469,207946.0
2016-10-20 10:30:00,34.95,34.95,34.83,34.84,162770.0,28.4609,28.4609,28.3631,28.3713,162770.0
2016-10-20 11:00:00,34.84,34.99,34.84,34.94,130994.0,28.3713,28.4934,28.3713,28.4527,130994.0
2016-10-20 11:30:00,34.94,34.97,34.9,34.95,173922.0,28.4527,28.4772,28.4201,28.4609,173922.0
2016-10-20 12:00:00,34.95,35.0,34.93,34.96,187212.0,28.4609,28.5016,28.4446,28.469,187212.0
2016-10-20 12:30:00,34.96,35.0,34.94,34.96,149906.0,28.469,28.5016,28.4527,28.469,149906.0
2016-10-20 13:00:00,34.97,35.0,34.96,34.97,104296.0,28.4772,28.5016,28.469,28.4772,104296.0
2016-10-20 13:30:00,34.98,35.0,34.92,34.95,110624.0,28.4853,28.5016,28.4364,28.4609,110624.0
2016-10-20 14:00:00,34.96,35.0,34.96,34.98,106402.0,28.469,28.5016,28.469,28.4853,106402.0
2016-10-20 14:30:00,34.99,35.01,34.96,34.99,115960.0,28.4934,28.5097,28.469,28.4934,115960.0
2016-10-20 15:00:00,34.99,35.01,34.93,34.93,214338.0,28.4934,28.5097,28.4446,28.4446,214338.0
2016-10-20 15:30:00,34.94,34.94,34.87,34.88,681814.0,28.4527,28.4527,28.3957,28.4039,681814.0
2016-10-21 09:30:00,34.59,34.6,34.34,34.52,465482.0,28.1677,28.1758,27.9641,28.1107,465482.0
2016-10-21 10:00:00,34.53,34.65,34.49,34.65,199986.0,28.1188,28.2166,28.0863,28.2166,199986.0
2016-10-21 10:30:00,34.65,34.72,34.65,34.69,291344.0,28.2166,28.2736,28.2166,28.2491,291344.0
2016-10-21 11:00:00,34.68,34.7,34.58,34.61,198716.0,28.241,28.2573,28.1596,28.184,198716.0
2016-10-21 11:30:00,34.61,34.67,34.58,34.63,133556.0,28.184,28.2329,28.1596,28.2003,133556.0
2016-10-21 12:00:00,34.62,34.66,34.6,34.6,99702.0,28.1921,28.2247,28.1758,28.1758,99702.0
2016-10-21 12:30:00,34.61,34.63,34.59,34.62,134286.0,28.184,28.2003,28.1677,28.1921,134286.0
2016-10-21 13:00:00,34.62,34.66,34.61,34.61,96386.0,28.1921,28.2247,28.184,28.184,96386.0
2016-10-21 13:30:00,34.61,34.65,34.59,34.65,140346.0,28.184,28.2166,28.1677,28.2166,140346.0
2016-10-21 14:00:00,34.65,34.73,34.6,34.73,162208.0,28.2166,28.2817,28.1758,28.2817,162208.0
2016-10-21 14:30:00,34.73,34.76,34.71,34.74,116126.0,28.2817,28.3061,28.2654,28.2899,116126.0
2016-10-21 15:00:00,34.74,34.77,34.7,34.74,124062.0,28.2899,28.3143,28.2573,28.2899,124062.0
2016-10-21 15:30:00,34.74,34.77,34.68,34.7,682084.0,28.2899,28.3143,28.241,28.2573,682084.0
2016-10-24 09:30:00,34.86,34.99,34.82,34.98,160020.0,28.3876,28.4934,28.355,28.4853,160020.0
2016-10-24 10:00:00,34.98,35.03,34.96,35.0,471222.0,28.4853,28.526,28.469,28.5016,471222.0
2016-10-24 10:30:00,35.01,35.07,34.98,35.01,215152.0,28.5097,28.5586,28.4853,28.5097,215152.0
2016-10-24 11:00:00,35.01,35.05,35.0,35.02,78986.0,28.5097,28.5423,28.5016,28.5179,78986.0
2016-10-24 11:30:00,35.02,35.06,35.01,35.05,90974.0,28.5179,28.5504,28.5097,28.5423,90974.0
2016-10-24 12:00:00,35.05,35.07,35.0,35.0,142022.0,28.5423,28.5586,28.5016,28.5016,142022.0
2016-10-24 12:30:00,35.01,35.01,34.9,34.94,74982.0,28.5097,28.5097,28.4201,28.4527,74982.0
2016-10-24 13:00:00,34.94,34.98,34.94,34.98,71208.0,28.4527,28.4853,28.4527,28.4853,71208.0
2016-10-24 13:30:00,34.98,35.03,34.96,35.01,71642.0,28.4853,28.526,28.469,28.5097,71642.0
2016-10-24 14:00:00,35.01,35.05,35.01,35.02,90438.0,28.5097,28.5423,28.5097,28.5179,90438.0
2016-10-24 14:30:00,35.02,35.06,35.02,35.06,77170.0,28.5179,28.5504,28.5179,28.5504,77170.0
2016-10-24 15:00:00,35.06,35.06,35.02,35.04,115310.0,28.5504,28.5504,28.5179,28.5342,115310.0
2016-10-24 15:30:00,35.04,35.05,35.01,35.01,390024.0,28.5342,28.5423,28.5097,28.5097,390024.0
2016-10-25 09:30:00,35.0,35.0,34.77,34.77,261500.0,28.5016,28.5016,28.3143,28.3143,261500.0
2016-10-25 10:00:00,34.78,34.87,34.75,34.76,145956.0,28.3224,28.3957,28.298,28.3061,145956.0
2016-10-25 10:30:00,34.76,34.76,34.66,34.74,122064.0,28.3061,28.3061,28.2247,28.2899,122064.0
2016-10-25 11:00:00,34.74,34.88,34.74,34.87,147192.0,28.2899,28.4039,28.2899,28.3957,147192.0
2016-10-25 11:30:00,34.87,34.93,34.83,34.92,112814.0,28.3957,28.4446,28.3631,28.4364,112814.0
2016-10-25 12:00:00,34.92,34.93,34.78,34.79,95984.0,28.4364,28.4446,28.3224,28.3306,95984.0
2016-10-25 12:30:00,34.79,34.84,34.78,34.81,83780.0,28.3306,28.3713,28.3224,28.3469,83780.0
2016-10-25 13:00:00,34.81,34.84,34.77,34.79,101952.0,28.3469,28.3713,28.3143,28.3306,101952.0
2016-10-25 13:30:00,34.79,34.85,34.77,34.84,126008.0,28.3306,28.3794,28.3143,28.3713,126008.0
2016-10-25 14:00:00,34.85,34.88,34.85,34.87,152590.0,28.3794,28.4039,28.3794,28.3957,152590.0
2016-10-25 14:30:00,34.88,34.88,34.81,34.81,120568.0,28.4039,28.4039,28.3469,28.3469,120568.0
2016-10-25 15:00:00,34.81,34.87,34.81,34.85,169092.0,28.3469,28.3957,28.3469,28.3794,169092.0
2016-10-25 15:30:00,34.85,34.86,34.8,34.83,286512.0,28.3794,28.3876,28.3387,28.3631,286512.0
2016-10-26 09:30:00,34.62,34.88,34.62,34.79,120722.0,28.1921,28.4039,28.1921,28.3306,120722.0
2016-10-26 10:00:00,34.79,34.95,34.78,34.93,107328.0,28.3306,28.4609,28.3224,28.4446,107328.0
2016-10-26 10:30:00,34.93,34.97,34.85,34.95,123154.0,28.4446,28.4772,28.3794,28.4609,123154.0
2016-10-26 11:00:00,34.96,34.98,34.92,34.94,189742.0,28.469,28.4853,28.4364,28.4527,189742.0
2016-10-26 11:30:00,34.94,35.01,34.93,34.99,206874.0,28.4527,28.5097,28.4446,28.4934,206874.0
2016-10-26 12:00:00,34.99,34.99,34.93,34.96,96628.0,28.4934,28.4934,28.4446,28.469,96628.0
2016-10-26 12:30:00,34.97,34.99,34.95,34.96,104748.0,28.4772,28.4934,28.4609,28.469,104748.0
2016-10-26 13:00:00,34.96,34.98,34.9,34.96,110806.0,28.469,28.4853,28.4201,28.469,110806.0
2016-10-26 13:30:00,34.96,34.98,34.85,34.88,112950.0,28.469,28.4853,28.3794,28.4039,112950.0
2016-10-26 14:00:00,34.88,34.91,34.82,34.88,115756.0,28.4039,28.4283,28.355,28.4039,115756.0
2016-10-26 14:30:00,34.88,34.97,34.88,34.94,112676.0,28.4039,28.4772,28.4039,28.4527,112676.0
2016-10-26 15:00:00,34.94,34.97,34.92,34.92,144608.0,28.4527,28.4772,28.4364,28.4364,144608.0
2016-10-26 15:30:00,34.92,34.93,34.88,34.9,354478.0,28.4364,28.4446,28.4039,28.4201,354478.0
2016-10-27 09:30:00,35.08,35.12,34.85,34.97,167880.0,28.5667,28.5993,28.3794,28.4772,167880.0
2016-10-27 10:00:00,34.98,35.0,34.85,34.87,121396.0,28.4853,28.5016,28.3794,28.3957,121396.0
2016-10-27 10:30:00,34.87,34.91,34.77,34.91,196316.0,28.3957,28.4283,28.3143,28.4283,196316.0
2016-10-27 11:00:00,34.91,35.1,34.88,34.97,747378.0,28.4283,28.583,28.4039,28.4772,747378.0
2016-10-27 11:30:00,34.97,35.12,34.97,35.12,255184.0,28.4772,28.5993,28.4772,28.5993,255184.0
2016-10-27 12:00:00,35.11,35.16,35.08,35.1,182126.0,28.5912,28.6319,28.5667,28.583,182126.0
2016-10-27 12:30:00,35.1,35.1,34.99,35.03,159396.0,28.583,28.583,28.4934,28.526,159396.0
2016-10-27 13:00:00,35.03,35.08,35.01,35.05,240402.0,28.526,28.5667,28.5097,28.5423,240402.0
2016-10-27 13:30:00,35.05,35.16,35.04,35.14,200230.0,28.5423,28.6319,28.5342,28.6156,200230.0
2016-10-27 14:00:00,35.15,35.2,35.09,35.2,248192.0,28.6237,28.6644,28.5749,28.6644,248192.0
2016-10-27 14:30:00,35.2,35.2,35.08,35.11,229644.0,28.6644,28.6644,28.5667,28.5912,229644.0
2016-10-27 15:00:00,35.12,35.12,35.03,35.11,364670.0,28.5993,28.5993,28.526,28.5912,364670.0
2016-10-27 15:30:00,35.11,35.13,35.03,35.1,753238.0,28.5912,28.6074,28.526,28.583,753238.0
2016-10-28 09:30:00,35.24,35.47,34.9,35.47,415554.0,28.697,28.8843,28.4201,28.8843,415554.0
2016-10-28 10:00:00,35.47,35.47,35.26,35.44,307508.0,28.8843,28.8843,28.7133,28.8599,307508.0
2016-10-28 10:30:00,35.43,35.49,35.21,35.21,350496.0,28.8517,28.9006,28.6726,28.6726,350496.0
2016-10-28 11:00:00,35.24,35.24,35.08,35.13,212838.0,28.697,28.697,28.5667,28.6074,212838.0
2016-10-28 11:30:00,35.13,35.17,34.94,34.95,253744.0,28.6074,28.64,28.4527,28.4609,253744.0
2016-10-28 12:00:00,34.96,35.02,34.89,34.92,185410.0,28.469,28.5179,28.412,28.4364,185410.0
2016-10-28 12:30:00,34.92,34.94,34.81,34.81,207806.0,28.4364,28.4527,28.3469,28.3469,207806.0
2016-10-28 13:00:00,34.81,34.82,34.48,34.49,243400.0,28.3469,28.355,28.0781,28.0863,243400.0
2016-10-28 13:30:00,34.5,34.5,34.11,34.12,275480.0,28.0944,28.0944,27.7768,27.785,275480.0
2016-10-28 14:00:00,34.13,34.38,34.13,34.33,388110.0,27.7931,27.9967,27.7931,27.956,388110.0
2016-10-28 14:30:00,34.34,34.46,34.31,34.4,303288.0,27.9641,28.0618,27.9397,28.013,303288.0
2016-10-28 15:00:00,34.4,34.42,34.3,34.37,420308.0,28.013,28.0293,27.9316,27.9886,420308.0
2016-10-28 15:30:00,34.37,34.37,34.23,34.26,1024554.0,27.9886,27.9886,27.8745,27.899,1024554.0
2016-10-31 09:30:00,34.43,34.53,34.4,34.43,210874.0,28.0374,28.1188,28.013,28.0374,210874.0
2016-10-31 10:00:00,34.43,34.49,34.38,34.48,134720.0,28.0374,28.0863,27.9967,28.0781,134720.0
2016-10-31 10:30:00,34.48,34.48,34.36,34.43,259858.0,28.0781,28.0781,27.9804,28.0374,259858.0
2016-10-31 11:00:00,34.43,34.51,34.38,34.49,244748.0,28.0374,28.1026,27.9967,28.0863,244748.0
2016-10-31 11:30:00,34.49,34.54,34.46,34.53,171698.0,28.0863,28.127,28.0618,28.1188,171698.0
2016-10-31 12:00:00,34.53,34.56,34.49,34.52,192300.0,28.1188,28.1433,28.0863,28.1107,192300.0
2016-10-31 12:30:00,34.52,34.54,34.49,34.51,124800.0,28.1107,28.127,28.0863,28.1026,124800.0
2016-10-31 13:00:00,34.51,34.58,34.49,34.56,207174.0,28.1026,28.1596,28.0863,28.1433,207174.0
2016-10-31 13:30:00,34.55,34.59,34.51,34.51,174176.0,28.1351,28.1677,28.1026,28.1026,174176.0
2016-10-31 14:00:00,34.51,34.56,34.45,34.46,143844.0,28.1026,28.1433,28.0537,28.0618,143844.0
2016-10-31 14:30:00,34.46,34.47,34.42,34.47,138512.0,28.0618,28.07,28.0293,28.07,138512.0
2016-10-31 15:00:00,34.47,34.49,34.43,34.46,193636.0,28.07,28.0863,28.0374,28.0618,193636.0
2016-10-31 15:30:00,34.46,34.48,34.41,34.43,825968.0,28.0618,28.0781,28.0211,28.0374,825968.0
2016-11-01 09:30:00,34.53,34.6,34.36,34.37,218216.0,28.1188,28.1758,27.9804,27.9886,218216.0
2016-11-01 10:00:00,34.38,34.42,34.32,34.37,304144.0,27.9967,28.0293,27.9478,27.9886,304144.0
2016-11-01 10:30:00,34.37,34.44,34.31,34.43,283804.0,27.9886,28.0456,27.9397,28.0374,283804.0
2016-11-01 11:00:00,34.42,34.43,34.31,34.31,185786.0,28.0293,28.0374,27.9397,27.9397,185786.0
2016-11-01 11:30:00,34.31,34.33,34.21,34.23,161364.0,27.9397,27.956,27.8583,27.8745,161364.0
2016-11-01 12:00:00,34.24,34.26,34.13,34.15,138290.0,27.8827,27.899,27.7931,27.8094,138290.0
2016-11-01 12:30:00,34.14,34.22,34.12,34.21,82856.0,27.8013,27.8664,27.785,27.8583,82856.0
2016-11-01 13:00:00,34.21,34.23,34.14,34.2,167962.0,27.8583,27.8745,27.8013,27.8501,167962.0
2016-11-01 13:30:00,34.2,34.21,34.05,34.12,109892.0,27.8501,27.8583,27.728,27.785,109892.0
2016-11-01 14:00:00,34.12,34.12,33.96,34.08,204404.0,27.785,27.785,27.6547,27.7524,204404.0
2016-11-01 14:30:00,34.09,34.16,34.07,34.08,212334.0,27.7605,27.8175,27.7443,27.7524,212334.0
2016-11-01 15:00:00,34.08,34.22,34.04,34.21,216748.0,27.7524,27.8664,27.7198,27.8583,216748.0
2016-11-01 15:30:00,34.21,34.28,34.14,34.2,555228.0,27.8583,27.9153,27.8013,27.8501,555228.0
2016-11-02 09:30:00,34.2,34.35,34.13,34.35,187784.0,27.8501,27.9723,27.7931,27.9723,187784.0
2016-11-02 10:00:00,34.35,34.41,34.3,34.33,118660.0,27.9723,28.0211,27.9316,27.956,118660.0
2016-11-02 10:30:00,34.32,34.35,34.16,34.17,115398.0,27.9478,27.9723,27.8175,27.8257,115398.0
2016-11-02 11:00:00,34.17,34.32,34.16,34.26,132074.0,27.8257,27.9478,27.8175,27.899,132074.0
2016-11-02 11:30:00,34.25,34.34,34.22,34.31,85488.0,27.8908,27.9641,27.8664,27.9397,85488.0
2016-11-02 12:00:00,34.3,34.31,34.24,34.26,90004.0,27.9316,27.9397,27.8827,27.899,90004.0
2016-11-02 12:30:00,34.26,34.3,34.24,34.27,52634.0,27.899,27.9316,27.8827,27.9071,52634.0
2016-11-02 13:00:00,34.27,34.3,34.13,34.21,63852.0,27.9071,27.9316,27.7931,27.8583,63852.0
2016-11-02 13:30:00,34.21,34.27,34.14,34.22,61820.0,27.8583,27.9071,27.8013,27.8664,61820.0
2016-11-02 14:00:00,34.24,34.33,34.09,34.26,94600.0,27.8827,27.956,27.7605,27.899,94600.0
2016-11-02 14:30:00,34.24,34.31,34.2,34.21,103600.0,27.8827,27.9397,27.8501,27.8583,103600.0
2016-11-02 15:00:00,34.19,34.27,34.18,34.27,128400.0,27.842,27.9071,27.8338,27.9071,128400.0
2016-11-02 15:30:00,34.27,34.27,34.18,34.19,308796.0,27.9071,27.9071,27.8338,27.842,308796.0
2016-11-03 09:30:00,34.36,34.49,34.29,34.45,233180.0,27.9804,28.0863,27.9234,28.0537,233180.0
2016-11-03 10:00:00,34.45,34.48,34.38,34.44,172996.0,28.0537,28.0781,27.9967,28.0456,172996.0
2016-11-03 10:30:00,34.45,34.53,34.42,34.5,158368.0,28.0537,28.1188,28.0293,28.0944,158368.0
2016-11-03 11:00:00,34.51,34.61,34.47,34.6,274516.0,28.1026,28.184,28.07,28.1758,274516.0
2016-11-03 11:30:00,34.6,34.6,34.47,34.49,206152.0,28.1758,28.1758,28.07,28.0863,206152.0
2016-11-03 12:00:00,34.49,34.5,34.41,34.44,125060.0,28.0863,28.0944,28.0211,28.0456,125060.0
2016-11-03 12:30:00,34.43,34.47,34.35,34.43,183718.0,28.0374,28.07,27.9723,28.0374,183718.0
2016-11-03 13:00:00,34.43,34.49,34.4,34.48,149042.0,28.0374,28.0863,28.013,28.0781,149042.0
2016-11-03 13:30:00,34.48,34.48,34.4,34.43,135892.0,28.0781,28.0781,28.013,28.0374,135892.0
2016-11-03 14:00:00,34.43,34.49,34.41,34.46,165104.0,28.0374,28.0863,28.0211,28.0618,165104.0
2016-11-03 14:30:00,34.47,34.49,34.43,34.49,161092.0,28.07,28.0863,28.0374,28.0863,161092.0
2016-11-03 15:00:00,34.48,34.49,34.38,34.38,229442.0,28.0781,28.0863,27.9967,27.9967,229442.0
2016-11-03 15:30:00,34.38,34.43,34.31,34.42,442476.0,27.9967,28.0374,27.9397,28.0293,442476.0
2016-11-04 09:30:00,34.5,34.53,34.19,34.23,178196.0,28.0944,28.1188,27.842,27.8745,178196.0
2016-11-04 10:00:00,34.23,34.3,34.21,34.25,254566.0,27.8745,27.9316,27.8583,27.8908,254566.0
2016-11-04 10:30:00,34.26,34.38,34.23,34.37,567302.0,27.899,27.9967,27.8745,27.9886,567302.0
2016-11-04 11:00:00,34.38,34.5,34.35,34.44,184490.0,27.9967,28.0944,27.9723,28.0456,184490.0
2016-11-04 11:30:00,34.44,34.44,34.36,34.42,155912.0,28.0456,28.0456,27.9804,28.0293,155912.0
2016-11-04 12:00:00,34.42,34.46,34.4,34.4,279700.0,28.0293,28.0618,28.013,28.013,279700.0
2016-11-04 12:30:00,34.4,34.43,34.38,34.43,95244.0,28.013,28.0374,27.9967,28.0374,95244.0
2016-11-04 13:00:00,34.43,34.43,34.38,34.38,106250.0,28.0374,28.0374,27.9967,27.9967,106250.0
2016-11-04 13:30:00,34.38,34.43,34.38,34.43,99980.0,27.9967,28.0374,27.9967,28.0374,99980.0
2016-11-04 14:00:00,34.43,34.51,34.39,34.51,217096.0,28.0374,28.1026,28.0048,28.1026,217096.0
2016-11-04 14:30:00,34.51,34.51,34.38,34.4,165174.0,28.1026,28.1026,27.9967,28.013,165174.0
2016-11-04 15:00:00,34.4,34.4,34.34,34.37,258450.0,28.013,28.013,27.9641,27.9886,258450.0
2016-11-04 15:30:00,34.37,34.38,34.26,34.29,574128.0,27.9886,27.9967,27.899,27.9234,574128.0
2016-11-07 09:30:00,34.73,34.82,34.69,34.73,277322.0,28.2817,28.355,28.2491,28.2817,277322.0
2016-11-07 10:00:00,34.74,34.81,34.68,34.77,169276.0,28.2899,28.3469,28.241,28.3143,169276.0
2016-11-07 10:30:00,34.77,34.82,34.73,34.79,215652.0,28.3143,28.355,28.2817,28.3306,215652.0
2016-11-07 11:00:00,34.79,34.81,34.72,34.74,162244.0,28.3306,28.3469,28.2736,28.2899,162244.0
2016-11-07 11:30:00,34.74,34.8,34.72,34.77,173110.0,28.2899,28.3387,28.2736,28.3143,173110.0
2016-11-07 12:00:00,34.77,34.82,34.76,34.79,157154.0,28.3143,28.355,28.3061,28.3306,157154.0
2016-11-07 12:30:00,34.79,34.83,34.75,34.83,119108.0,28.3306,28.3631,28.298,28.3631,119108.0
2016-11-07 13:00:00,34.84,34.85,34.79,34.81,110168.0,28.3713,28.3794,28.3306,28.3469,110168.0
2016-11-07 13:30:00,34.81,34.85,34.8,34.85,99554.0,28.3469,28.3794,28.3387,28.3794,99554.0
2016-11-07 14:00:00,34.85,34.86,34.82,34.84,113082.0,28.3794,28.3876,28.355,28.3713,113082.0
2016-11-07 14:30:00,34.84,34.85,34.77,34.78,110854.0,28.3713,28.3794,28.3143,28.3224,110854.0
2016-11-07 15:00:00,34.78,34.79,34.72,34.72,172080.0,28.3224,28.3306,28.2736,28.2736,172080.0
2016-11-07 15:30:00,34.72,34.81,34.69,34.8,588202.0,28.2736,28.3469,28.2491,28.3387,588202.0
2016-11-08 09:30:00,34.8,34.83,34.67,34.82,152266.0,28.3387,28.3631,28.2329,28.355,152266.0
2016-11-08 10:00:00,34.82,34.83,34.7,34.79,337768.0,28.355,28.3631,28.2573,28.3306,337768.0
2016-11-08 10:30:00,34.79,34.84,34.76,34.82,263012.0,28.3306,28.3713,28.3061,28.355,263012.0
2016-11-08 11:00:00,34.82,34.95,34.8,34.92,186546.0,28.355,28.4609,28.3387,28.4364,186546.0
2016-11-08 11:30:00,34.92,35.03,34.91,35.02,242774.0,28.4364,28.526,28.4283,28.5179,242774.0
2016-11-08 12:00:00,35.03,35.06,35.01,35.04,125422.0,28.526,28.5504,28.5097,28.5342,125422.0
2016-11-08 12:30:00,35.05,35.13,35.02,35.1,105840.0,28.5423,28.6074,28.5179,28.583,105840.0
2016-11-08 13:00:00,35.11,35.18,35.11,35.17,96430.0,28.5912,28.6482,28.5912,28.64,96430.0
2016-11-08 13:30:00,35.17,35.22,35.15,35.15,106866.0,28.64,28.6807,28.6237,28.6237,106866.0
2016-11-08 14:00:00,35.15,35.17,35.05,35.07,124290.0,28.6237,28.64,28.5423,28.5586,124290.0
2016-11-08 14:30:00,35.07,35.08,34.99,35.02,92850.0,28.5586,28.5667,28.4934,28.5179,92850.0
2016-11-08 15:00:00,35.02,35.11,35.02,35.08,169100.0,28.5179,28.5912,28.5179,28.5667,169100.0
2016-11-08 15:30:00,35.09,35.13,35.01,35.05,461948.0,28.5749,28.6074,28.5097,28.5423,461948.0
2016-11-09 09:30:00,35.22,35.4,34.93,35.35,406484.0,28.6807,28.8273,28.4446,28.7866,406484.0
2016-11-09 10:00:00,35.37,35.37,35.09,35.2,306058.0,28.8029,28.8029,28.5749,28.6644,306058.0
2016-11-09 10:30:00,35.21,35.33,35.14,35.3,173004.0,28.6726,28.7703,28.6156,28.7459,173004.0
2016-11-09 11:00:00,35.31,35.66,35.31,35.59,260676.0,28.754,29.039,28.754,28.982,260676.0
2016-11-09 11:30:00,35.6,35.9,35.58,35.76,141404.0,28.9902,29.2345,28.9739,29.1205,141404.0
2016-11-09 12:00:00,35.77,35.79,35.49,35.63,147286.0,29.1286,29.1449,28.9006,29.0146,147286.0
2016-11-09 12:30:00,35.63,35.74,35.6,35.74,136920.0,29.0146,29.1042,28.9902,29.1042,136920.0
2016-11-09 13:00:00,35.72,35.82,35.7,35.76,165116.0,29.0879,29.1693,29.0716,29.1205,165116.0
2016-11-09 13:30:00,35.76,35.91,35.7,35.9,373852.0,29.1205,29.2426,29.0716,29.2345,373852.0
2016-11-09 14:00:00,35.9,35.93,35.85,35.88,173780.0,29.2345,29.2589,29.1938,29.2182,173780.0
2016-11-09 14:30:00,35.88,36.04,35.88,35.95,209982.0,29.2182,29.3485,29.2182,29.2752,209982.0
2016-11-09 15:00:00,35.95,36.03,35.9,35.99,212318.0,29.2752,29.3403,29.2345,29.3078,212318.0
2016-11-09 15:30:00,35.99,35.99,35.71,35.81,807080.0,29.3078,29.3078,29.0798,29.1612,807080.0
2016-11-10 09:30:00,36.11,36.73,35.86,36.69,725240.0,29.4055,29.9104,29.2019,29.8778,725240.0
2016-11-10 10:00:00,36.7,36.8,36.55,36.56,377338.0,29.8859,29.9674,29.7638,29.7719,377338.0
2016-11-10 10:30:00,36.57,36.73,36.48,36.49,318338.0,29.7801,29.9104,29.7068,29.7149,318338.0
2016-11-10 11:00:00,36.49,36.71,36.45,36.62,289986.0,29.7149,29.8941,29.6824,29.8208,289986.0
2016-11-10 11:30:00,36.62,36.95,36.62,36.77,246904.0,29.8208,30.0895,29.8208,29.9429,246904.0
2016-11-10 12:00:00,36.77,36.98,36.75,36.87,241054.0,29.9429,30.114,29.9267,30.0244,241054.0
2016-11-10 12:30:00,36.87,36.89,36.66,36.74,229320.0,30.0244,30.0407,29.8534,29.9185,229320.0
2016-11-10 13:00:00,36.74,36.87,36.67,36.72,169002.0,29.9185,30.0244,29.8615,29.9022,169002.0
2016-11-10 13:30:00,36.73,36.92,36.71,36.8,138324.0,29.9104,30.0651,29.8941,29.9674,138324.0
2016-11-10 14:00:00,36.8,36.82,36.72,36.74,179644.0,29.9674,29.9837,29.9022,29.9185,179644.0
2016-11-10 14:30:00,36.73,36.84,36.69,36.77,228334.0,29.9104,30.0,29.8778,29.9429,228334.0
2016-11-10 15:00:00,36.77,36.85,36.74,36.78,242832.0,29.9429,30.0081,29.9185,29.9511,242832.0
2016-11-10 15:30:00,36.77,36.77,36.59,36.62,1005046.0,29.9429,29.9429,29.7964,29.8208,1005046.0
2016-11-11 09:30:00,36.42,36.66,36.27,36.65,327858.0,29.6579,29.8534,29.5358,29.8452,327858.0
2016-11-11 10:00:00,36.66,36.66,36.43,36.43,141190.0,29.8534,29.8534,29.6661,29.6661,141190.0
2016-11-11 10:30:00,36.43,36.44,36.34,36.38,284090.0,29.6661,29.6742,29.5928,29.6254,284090.0
2016-11-11 11:00:00,36.38,36.38,36.23,36.26,104988.0,29.6254,29.6254,29.5032,29.5276,104988.0
2016-11-11 11:30:00,36.26,36.31,36.21,36.25,133398.0,29.5276,29.5684,29.4869,29.5195,133398.0
2016-11-11 12:00:00,36.25,36.32,36.23,36.31,112650.0,29.5195,29.5765,29.5032,29.5684,112650.0
2016-11-11 12:30:00,36.32,36.38,36.26,36.37,123754.0,29.5765,29.6254,29.5276,29.6172,123754.0
2016-11-11 13:00:00,36.38,36.45,36.37,36.42,97616.0,29.6254,29.6824,29.6172,29.6579,97616.0
2016-11-11 13:30:00,36.43,36.46,36.36,36.36,98866.0,29.6661,29.6905,29.6091,29.6091,98866.0
2016-11-11 14:00:00,36.35,36.36,36.24,36.24,135402.0,29.6009,29.6091,29.5114,29.5114,135402.0
2016-11-11 14:30:00,36.24,36.27,36.15,36.15,222706.0,29.5114,29.5358,29.4381,29.4381,222706.0
2016-11-11 15:00:00,36.15,36.27,36.13,36.27,181856.0,29.4381,29.5358,29.4218,29.5358,181856.0
2016-11-11 15:30:00,36.27,36.4,36.27,36.32,515268.0,29.5358,29.6416,29.5358,29.5765,515268.0
2016-11-14 09:30:00,36.36,36.67,36.27,36.49,268428.0,29.7852,30.0392,29.7115,29.8917,268428.0
2016-11-14 10:00:00,36.52,36.78,36.52,36.68,155268.0,29.9163,30.1293,29.9163,30.0474,155268.0
2016-11-14 10:30:00,36.67,36.7,36.51,36.56,158294.0,30.0392,30.0637,29.9081,29.9491,158294.0
2016-11-14 11:00:00,36.56,36.56,36.36,36.45,305952.0,29.9491,29.9491,29.7852,29.8589,305952.0
2016-11-14 11:30:00,36.44,36.45,36.27,36.41,234258.0,29.8508,29.8589,29.7115,29.8262,234258.0
2016-11-14 12:00:00,36.41,36.44,36.28,36.3,136070.0,29.8262,29.8508,29.7197,29.7361,136070.0
2016-11-14 12:30:00,36.3,36.3,36.14,36.15,207384.0,29.7361,29.7361,29.605,29.6132,207384.0
2016-11-14 13:00:00,36.15,36.26,36.1,36.24,149652.0,29.6132,29.7033,29.5722,29.6869,149652.0
2016-11-14 13:30:00,36.25,36.3,36.16,36.19,111034.0,29.6951,29.7361,29.6214,29.646,111034.0
2016-11-14 14:00:00,36.19,36.23,36.13,36.17,154852.0,29.646,29.6787,29.5968,29.6296,154852.0
2016-11-14 14:30:00,36.17,36.18,36.11,36.15,163196.0,29.6296,29.6378,29.5804,29.6132,163196.0
2016-11-14 15:00:00,36.15,36.22,36.09,36.2,366918.0,29.6132,29.6705,29.564,29.6542,366918.0
2016-11-14 15:30:00,36.2,36.25,36.12,36.14,899944.0,29.6542,29.6951,29.5886,29.605,899944.0
2016-11-15 09:30:00,36.04,36.04,35.79,35.83,277942.0,29.5231,29.5231,29.3183,29.3511,277942.0
2016-11-15 10:00:00,35.85,35.96,35.8,35.92,145806.0,29.3674,29.4575,29.3265,29.4248,145806.0
2016-11-15 10:30:00,35.9,35.97,35.87,35.92,164596.0,29.4084,29.4657,29.3838,29.4248,164596.0
2016-11-15 11:00:00,35.92,36.05,35.92,36.01,140700.0,29.4248,29.5313,29.4248,29.4985,140700.0
2016-11-15 11:30:00,36.01,36.02,35.91,35.98,127654.0,29.4985,29.5067,29.4166,29.4739,127654.0
2016-11-15 12:00:00,35.98,36.0,35.94,35.96,129872.0,29.4739,29.4903,29.4412,29.4575,129872.0
2016-11-15 12:30:00,35.96,35.99,35.93,35.99,171884.0,29.4575,29.4821,29.433,29.4821,171884.0
2016-11-15 13:00:00,35.98,36.03,35.97,36.02,110112.0,29.4739,29.5149,29.4657,29.5067,110112.0
2016-11-15 13:30:00,36.01,36.07,36.01,36.06,98848.0,29.4985,29.5477,29.4985,29.5395,98848.0
2016-11-15 14:00:00,36.06,36.16,36.05,36.12,133064.0,29.5395,29.6214,29.5313,29.5886,133064.0
2016-11-15 14:30:00,36.13,36.17,36.1,36.14,162246.0,29.5968,29.6296,29.5722,29.605,162246.0
2016-11-15 15:00:00,36.14,36.22,36.14,36.2,166622.0,29.605,29.6705,29.605,29.6542,166622.0
2016-11-15 15:30:00,36.2,36.24,36.16,36.24,462530.0,29.6542,29.6869,29.6214,29.6869,462530.0
2016-11-16 09:30:00,36.04,36.17,36.02,36.05,184216.0,29.5231,29.6296,29.5067,29.5313,184216.0
2016-11-16 10:00:00,36.07,36.08,35.97,36.0,174274.0,29.5477,29.5558,29.4657,29.4903,174274.0
2016-11-16 10:30:00,36.0,36.05,35.94,36.02,184284.0,29.4903,29.5313,29.4412,29.5067,184284.0
2016-11-16 11:00:00,36.02,36.05,35.96,35.99,159866.0,29.5067,29.5313,29.4575,29.4821,159866.0
2016-11-16 11:30:00,35.99,36.02,35.96,35.99,149518.0,29.4821,29.5067,29.4575,29.4821,149518.0
2016-11-16 12:00:00,35.99,35.99,35.94,35.97,136922.0,29.4821,29.4821,29.4412,29.4657,136922.0
2016-11-16 12:30:00,35.98,35.99,35.9,35.96,111382.0,29.4739,29.4821,29.4084,29.4575,111382.0
2016-11-16 13:00:00,35.96,35.98,35.93,35.94,87308.0,29.4575,29.4739,29.433,29.4412,87308.0
2016-11-16 13:30:00,35.94,35.96,35.93,35.95,109624.0,29.4412,29.4575,29.433,29.4494,109624.0
2016-11-16 14:00:00,35.95,35.98,35.94,35.97,263946.0,29.4494,29.4739,29.4412,29.4657,263946.0
2016-11-16 14:30:00,35.97,35.99,35.95,35.97,149824.0,29.4657,29.4821,29.4494,29.4657,149824.0
2016-11-16 15:00:00,35.97,35.99,35.91,35.91,149808.0,29.4657,29.4821,29.4166,29.4166,149808.0
2016-11-16 15:30:00,35.91,35.94,35.88,35.92,578986.0,29.4166,29.4412,29.392,29.4248,578986.0
2016-11-17 09:30:00,35.88,36.31,35.83,36.21,116486.0,29.392,29.7443,29.3511,29.6623,116486.0
2016-11-17 10:00:00,36.19,36.24,36.08,36.1,253434.0,29.646,29.6869,29.5558,29.5722,253434.0
2016-11-17 10:30:00,36.1,36.21,36.09,36.11,182020.0,29.5722,29.6623,29.564,29.5804,182020.0
2016-11-17 11:00:00,36.1,36.23,36.1,36.15,203080.0,29.5722,29.6787,29.5722,29.6132,203080.0
2016-11-17 11:30:00,36.15,36.26,36.12,36.17,261516.0,29.6132,29.7033,29.5886,29.6296,261516.0
2016-11-17 12:00:00,36.16,36.21,36.15,36.19,133000.0,29.6214,29.6623,29.6132,29.646,133000.0
2016-11-17 12:30:00,36.19,36.2,36.13,36.17,78710.0,29.646,29.6542,29.5968,29.6296,78710.0
2016-11-17 13:00:00,36.17,36.19,36.13,36.15,149340.0,29.6296,29.646,29.5968,29.6132,149340.0
2016-11-17 13:30:00,36.16,36.18,36.12,36.12,84926.0,29.6214,29.6378,29.5886,29.5886,84926.0
2016-11-17 14:00:00,36.12,36.15,36.09,36.13,102034.0,29.5886,29.6132,29.564,29.5968,102034.0
2016-11-17 14:30:00,36.13,36.15,36.09,36.13,99682.0,29.5968,29.6132,29.564,29.5968,99682.0
2016-11-17 15:00:00,36.12,36.17,36.09,36.12,123826.0,29.5886,29.6296,29.564,29.5886,123826.0
2016-11-17 15:30:00,36.12,36.21,36.09,36.2,456326.0,29.5886,29.6623,29.564,29.6542,456326.0
2016-11-18 09:30:00,36.18,36.37,36.08,36.35,411828.0,29.6378,29.7934,29.5558,29.777,411828.0
2016-11-18 10:00:00,36.35,36.38,36.28,36.31,308388.0,29.777,29.8016,29.7197,29.7443,308388.0
2016-11-18 10:30:00,36.3,36.3,36.24,36.26,454594.0,29.7361,29.7361,29.6869,29.7033,454594.0
2016-11-18 11:00:00,36.26,36.29,36.23,36.29,430722.0,29.7033,29.7279,29.6787,29.7279,430722.0
2016-11-18 11:30:00,36.29,36.29,36.13,36.14,305406.0,29.7279,29.7279,29.5968,29.605,305406.0
2016-11-18 12:00:00,36.14,36.18,36.12,36.17,82516.0,29.605,29.6378,29.5886,29.6296,82516.0
2016-11-18 12:30:00,36.17,36.26,36.17,36.24,189740.0,29.6296,29.7033,29.6296,29.6869,189740.0
2016-11-18 13:00:00,36.24,36.27,36.21,36.23,241510.0,29.6869,29.7115,29.6623,29.6787,241510.0
2016-11-18 13:30:00,36.23,36.26,36.21,36.24,189408.0,29.6787,29.7033,29.6623,29.6869,189408.0
2016-11-18 14:00:00,36.24,36.26,36.22,36.24,116306.0,29.6869,29.7033,29.6705,29.6869,116306.0
2016-11-18 14:30:00,36.24,36.27,36.23,36.26,105260.0,29.6869,29.7115,29.6787,29.7033,105260.0
2016-11-18 15:00:00,36.25,36.27,36.23,36.26,320980.0,29.6951,29.7115,29.6787,29.7033,320980.0
2016-11-18 15:30:00,36.27,36.28,36.22,36.26,709380.0,29.7115,29.7197,29.6705,29.7033,709380.0
2016-11-21 09:30:00,36.26,36.43,36.21,36.23,161496.0,29.7033,29.8426,29.6623,29.6787,161496.0
2016-11-21 10:00:00,36.23,36.26,36.02,36.03,130258.0,29.6787,29.7033,29.5067,29.5149,130258.0
2016-11-21 10:30:00,36.03,36.06,35.94,35.95,125294.0,29.5149,29.5395,29.4412,29.4494,125294.0
2016-11-21 11:00:00,35.96,36.02,35.95,35.95,151692.0,29.4575,29.5067,29.4494,29.4494,151692.0
2016-11-21 11:30:00,35.95,35.98,35.91,35.92,75624.0,29.4494,29.4739,29.4166,29.4248,75624.0
2016-11-21 12:00:00,35.92,35.92,35.82,35.82,137998.0,29.4248,29.4248,29.3429,29.3429,137998.0
2016-11-21 12:30:00,35.83,35.9,35.82,35.88,215942.0,29.3511,29.4084,29.3429,29.392,215942.0
2016-11-21 13:00:00,35.88,35.99,35.88,35.92,132462.0,29.392,29.4821,29.392,29.4248,132462.0
2016-11-21 13:30:00,35.92,35.92,35.8,35.82,372866.0,29.4248,29.4248,29.3265,29.3429,372866.0
2016-11-21 14:00:00,35.83,35.88,35.8,35.84,230592.0,29.3511,29.392,29.3265,29.3592,230592.0
2016-11-21 14:30:00,35.84,35.87,35.83,35.83,172004.0,29.3592,29.3838,29.3511,29.3511,172004.0
2016-11-21 15:00:00,35.83,35.83,35.77,35.83,354928.0,29.3511,29.3511,29.3019,29.3511,354928.0
2016-11-21 15:30:00,35.83,35.85,35.8,35.83,1114222.0,29.3511,29.3674,29.3265,29.3511,1114222.0
2016-11-22 09:30:00,35.89,35.9,35.75,35.82,287824.0,29.4002,29.4084,29.2855,29.3429,287824.0
2016-11-22 10:00:00,35.83,35.87,35.75,35.87,191400.0,29.3511,29.3838,29.2855,29.3838,191400.0
2016-11-22 10:30:00,35.86,35.86,35.76,35.85,149410.0,29.3756,29.3756,29.2937,29.3674,149410.0
2016-11-22 11:00:00,35.85,35.86,35.63,35.63,229536.0,29.3674,29.3756,29.1872,29.1872,229536.0
2016-11-22 11:30:00,35.63,35.67,35.49,35.66,244498.0,29.1872,29.22,29.0725,29.2118,244498.0
2016-11-22 12:00:00,35.65,35.65,35.48,35.53,166370.0,29.2036,29.2036,29.0643,29.1053,166370.0
2016-11-22 12:30:00,35.53,35.6,35.49,35.59,105764.0,29.1053,29.1626,29.0725,29.1545,105764.0
2016-11-22 13:00:00,35.6,35.65,35.56,35.63,132218.0,29.1626,29.2036,29.1299,29.1872,132218.0
2016-11-22 13:30:00,35.63,35.65,35.6,35.62,154184.0,29.1872,29.2036,29.1626,29.179,154184.0
2016-11-22 14:00:00,35.62,35.63,35.58,35.6,187910.0,29.179,29.1872,29.1463,29.1626,187910.0
2016-11-22 14:30:00,35.6,35.67,35.58,35.6,182360.0,29.1626,29.22,29.1463,29.1626,182360.0
2016-11-22 15:00:00,35.62,35.62,35.52,35.55,298202.0,29.179,29.179,29.0971,29.1217,298202.0
2016-11-22 15:30:00,35.55,35.65,35.55,35.59,968754.0,29.1217,29.2036,29.1217,29.1545,968754.0
2016-11-23 09:30:00,35.68,35.95,35.58,35.71,292220.0,29.2282,29.4494,29.1463,29.2528,292220.0
2016-11-23 10:00:00,35.73,35.84,35.68,35.83,151106.0,29.2691,29.3592,29.2282,29.3511,151106.0
2016-11-23 10:30:00,35.84,35.89,35.72,35.82,152778.0,29.3592,29.4002,29.2609,29.3429,152778.0
2016-11-23 11:00:00,35.83,35.86,35.71,35.76,120812.0,29.3511,29.3756,29.2528,29.2937,120812.0
2016-11-23 11:30:00,35.76,35.77,35.72,35.77,107302.0,29.2937,29.3019,29.2609,29.3019,107302.0
2016-11-23 12:00:00,35.76,35.77,35.63,35.63,76306.0,29.2937,29.3019,29.1872,29.1872,76306.0
2016-11-23 12:30:00,35.63,35.66,35.56,35.56,99878.0,29.1872,29.2118,29.1299,29.1299,99878.0
2016-11-23 13:00:00,35.56,35.66,35.56,35.62,313054.0,29.1299,29.2118,29.1299,29.179,313054.0
2016-11-23 13:30:00,35.62,35.66,35.61,35.64,86922.0,29.179,29.2118,29.1708,29.1954,86922.0
2016-11-23 14:00:00,35.64,35.73,35.64,35.73,93216.0,29.1954,29.2691,29.1954,29.2691,93216.0
2016-11-23 14:30:00,35.73,35.76,35.71,35.74,107296.0,29.2691,29.2937,29.2528,29.2773,107296.0
2016-11-23 15:00:00,35.74,35.82,35.72,35.81,163410.0,29.2773,29.3429,29.2609,29.3347,163410.0
2016-11-23 15:30:00,35.81,35.82,35.77,35.8,570860.0,29.3347,29.3429,29.3019,29.3265,570860.0
2016-11-25 09:30:00,35.81,35.96,35.76,35.91,129392.0,29.3347,29.4575,29.2937,29.4166,129392.0
2016-11-25 10:00:00,35.91,35.95,35.71,35.75,85570.0,29.4166,29.4494,29.2528,29.2855,85570.0
2016-11-25 10:30:00,35.76,35.8,35.74,35.77,75692.0,29.2937,29.3265,29.2773,29.3019,75692.0
2016-11-25 11:00:00,35.77,35.79,35.68,35.72,79424.0,29.3019,29.3183,29.2282,29.2609,79424.0
2016-11-25 11:30:00,35.72,35.77,35.67,35.77,71824.0,29.2609,29.3019,29.22,29.3019,71824.0
2016-11-25 12:00:00,35.77,35.8,35.76,35.8,65586.0,29.3019,29.3265,29.2937,29.3265,65586.0
2016-11-25 12:30:00,35.8,35.85,35.77,35.84,140036.0,29.3265,29.3674,29.3019,29.3592,140036.0
2016-11-28 09:30:00,35.66,35.77,35.6,35.7,184174.0,29.2118,29.3019,29.1626,29.2446,184174.0
2016-11-28 10:00:00,35.7,35.76,35.67,35.75,99284.0,29.2446,29.2937,29.22,29.2855,99284.0
2016-11-28 10:30:00,35.76,35.81,35.55,35.56,137880.0,29.2937,29.3347,29.1217,29.1299,137880.0
2016-11-28 11:00:00,35.57,35.6,35.51,35.55,170772.0,29.1381,29.1626,29.0889,29.1217,170772.0
2016-11-28 11:30:00,35.54,35.62,35.49,35.59,237380.0,29.1135,29.179,29.0725,29.1545,237380.0
2016-11-28 12:00:00,35.59,35.64,35.55,35.6,91820.0,29.1545,29.1954,29.1217,29.1626,91820.0
2016-11-28 12:30:00,35.6,35.67,35.59,35.65,71140.0,29.1626,29.22,29.1545,29.2036,71140.0
2016-11-28 13:00:00,35.65,35.66,35.6,35.66,103564.0,29.2036,29.2118,29.1626,29.2118,103564.0
2016-11-28 13:30:00,35.67,35.68,35.62,35.63,65914.0,29.22,29.2282,29.179,29.1872,65914.0
2016-11-28 14:00:00,35.63,35.66,35.6,35.6,111328.0,29.1872,29.2118,29.1626,29.1626,111328.0
2016-11-28 14:30:00,35.6,35.63,35.58,35.59,145550.0,29.1626,29.1872,29.1463,29.1545,145550.0
2016-11-28 15:00:00,35.59,35.6,35.48,35.48,137218.0,29.1545,29.1626,29.0643,29.0643,137218.0
2016-11-28 15:30:00,35.48,35.51,35.42,35.49,535052.0,29.0643,29.0889,29.0152,29.0725,535052.0
2016-11-29 09:30:00,35.56,35.68,35.54,35.58,101728.0,29.1299,29.2282,29.1135,29.1463,101728.0
2016-11-29 10:00:00,35.59,35.73,35.58,35.68,103760.0,29.1545,29.2691,29.1463,29.2282,103760.0
2016-11-29 10:30:00,35.68,35.74,35.65,35.73,89940.0,29.2282,29.2773,29.2036,29.2691,89940.0
2016-11-29 11:00:00,35.73,35.79,35.71,35.78,89714.0,29.2691,29.3183,29.2528,29.3101,89714.0
2016-11-29 11:30:00,35.77,35.81,35.75,35.77,98358.0,29.3019,29.3347,29.2855,29.3019,98358.0
2016-11-29 12:00:00,35.77,35.8,35.72,35.73,76738.0,29.3019,29.3265,29.2609,29.2691,76738.0
2016-11-29 12:30:00,35.74,35.74,35.64,35.66,77502.0,29.2773,29.2773,29.1954,29.2118,77502.0
2016-11-29 13:00:00,35.67,35.68,35.63,35.66,101028.0,29.22,29.2282,29.1872,29.2118,101028.0
2016-11-29 13:30:00,35.66,35.72,35.63,35.7,89978.0,29.2118,29.2609,29.1872,29.2446,89978.0
2016-11-29 14:00:00,35.7,35.72,35.67,35.7,92964.0,29.2446,29.2609,29.22,29.2446,92964.0
2016-11-29 14:30:00,35.69,35.76,35.69,35.73,115300.0,29.2364,29.2937,29.2364,29.2691,115300.0
2016-11-29 15:00:00,35.72,35.74,35.62,35.62,125352.0,29.2609,29.2773,29.179,29.179,125352.0
2016-11-29 15:30:00,35.63,35.65,35.59,35.65,280002.0,29.1872,29.2036,29.1545,29.2036,280002.0
2016-11-30 09:30:00,35.88,35.97,35.7,35.71,202540.0,29.392,29.4657,29.2446,29.2528,202540.0
2016-11-30 10:00:00,35.73,35.82,35.65,35.68,90900.0,29.2691,29.3429,29.2036,29.2282,90900.0
2016-11-30 10:30:00,35.7,35.77,35.69,35.76,68828.0,29.2446,29.3019,29.2364,29.2937,68828.0
2016-11-30 11:00:00,35.76,35.81,35.71,35.74,114962.0,29.2937,29.3347,29.2528,29.2773,114962.0
2016-11-30 11:30:00,35.73,35.78,35.7,35.73,85956.0,29.2691,29.3101,29.2446,29.2691,85956.0
2016-11-30 12:00:00,35.74,35.85,35.72,35.83,146924.0,29.2773,29.3674,29.2609,29.3511,146924.0
2016-11-30 12:30:00,35.82,35.85,35.77,35.82,57562.0,29.3429,29.3674,29.3019,29.3429,57562.0
2016-11-30 13:00:00,35.83,35.83,35.72,35.72,95248.0,29.3511,29.3511,29.2609,29.2609,95248.0
2016-11-30 13:30:00,35.72,35.77,35.7,35.71,56428.0,29.2609,29.3019,29.2446,29.2528,56428.0
2016-11-30 14:00:00,35.7,35.72,35.66,35.7,231744.0,29.2446,29.2609,29.2118,29.2446,231744.0
2016-11-30 14:30:00,35.7,35.72,35.63,35.71,126492.0,29.2446,29.2609,29.1872,29.2528,126492.0
2016-11-30 15:00:00,35.71,35.85,35.71,35.81,174246.0,29.2528,29.3674,29.2528,29.3347,174246.0
2016-11-30 15:30:00,35.8,35.83,35.68,35.69,633300.0,29.3265,29.3511,29.2282,29.2364,633300.0
2016-12-01 09:30:00,35.76,35.8,35.34,35.41,346366.0,29.2937,29.3265,28.9497,29.007,346366.0
2016-12-01 10:00:00,35.4,35.63,35.38,35.58,327056.0,28.9988,29.1872,28.9824,29.1463,327056.0
2016-12-01 10:30:00,35.59,35.66,35.33,35.34,506586.0,29.1545,29.2118,28.9415,28.9497,506586.0
2016-12-01 11:00:00,35.33,35.4,35.13,35.13,389680.0,28.9415,28.9988,28.7776,28.7776,389680.0
2016-12-01 11:30:00,35.13,35.27,35.12,35.2,243524.0,28.7776,28.8923,28.7694,28.835,243524.0
2016-12-01 12:00:00,35.2,35.3,35.18,35.23,211476.0,28.835,28.9169,28.8186,28.8596,211476.0
2016-12-01 12:30:00,35.23,35.24,35.1,35.1,154246.0,28.8596,28.8677,28.7531,28.7531,154246.0
2016-12-01 13:00:00,35.1,35.14,35.08,35.11,165018.0,28.7531,28.7858,28.7367,28.7612,165018.0
2016-12-01 13:30:00,35.12,35.24,35.07,35.07,256276.0,28.7694,28.8677,28.7285,28.7285,256276.0
2016-12-01 14:00:00,35.07,35.17,35.07,35.09,212090.0,28.7285,28.8104,28.7285,28.7449,212090.0
2016-12-01 14:30:00,35.1,35.18,35.09,35.17,211696.0,28.7531,28.8186,28.7449,28.8104,211696.0
2016-12-01 15:00:00,35.17,35.24,35.16,35.21,222706.0,28.8104,28.8677,28.8022,28.8432,222706.0
2016-12-01 15:30:00,35.21,35.24,35.17,35.22,914702.0,28.8432,28.8677,28.8104,28.8514,914702.0
2016-12-02 09:30:00,35.0,35.13,34.27,34.62,780248.0,28.6711,28.7776,28.0731,28.3599,780248.0
2016-12-02 10:00:00,34.63,34.66,34.25,34.31,918686.0,28.368,28.3926,28.0568,28.1059,918686.0
2016-12-02 10:30:00,34.31,34.58,34.27,34.57,689500.0,28.1059,28.3271,28.0731,28.3189,689500.0
2016-12-02 11:00:00,34.57,34.66,34.51,34.52,401680.0,28.3189,28.3926,28.2697,28.2779,401680.0
2016-12-02 11:30:00,34.52,34.58,34.45,34.45,206450.0,28.2779,28.3271,28.2206,28.2206,206450.0
2016-12-02 12:00:00,34.46,34.48,34.24,34.27,322876.0,28.2288,28.2452,28.0486,28.0731,322876.0
2016-12-02 12:30:00,34.28,34.35,34.12,34.29,379404.0,28.0813,28.1387,27.9503,28.0895,379404.0
2016-12-02 13:00:00,34.29,34.31,34.22,34.28,521386.0,28.0895,28.1059,28.0322,28.0813,521386.0
2016-12-02 13:30:00,34.29,34.31,34.13,34.16,618654.0,28.0895,28.1059,27.9585,27.983,618654.0
2016-12-02 14:00:00,34.16,34.19,34.13,34.16,456610.0,27.983,28.0076,27.9585,27.983,456610.0
2016-12-02 14:30:00,34.16,34.18,34.13,34.15,443530.0,27.983,27.9994,27.9585,27.9748,443530.0
2016-12-02 15:00:00,34.15,34.24,34.08,34.24,749112.0,27.9748,28.0486,27.9175,28.0486,749112.0
2016-12-02 15:30:00,34.24,34.26,34.09,34.15,1040562.0,28.0486,28.065,27.9257,27.9748,1040562.0
2016-12-05 09:30:00,34.32,34.41,34.17,34.4,329798.0,28.1141,28.1878,27.9912,28.1796,329798.0
2016-12-05 10:00:00,34.4,34.49,34.37,34.42,342090.0,28.1796,28.2534,28.1551,28.196,342090.0
2016-12-05 10:30:00,34.42,34.47,34.32,34.4,533264.0,28.196,28.237,28.1141,28.1796,533264.0
2016-12-05 11:00:00,34.38,34.49,34.34,34.39,362568.0,28.1633,28.2534,28.1305,28.1714,362568.0
2016-12-05 11:30:00,34.39,34.48,34.34,34.38,266728.0,28.1714,28.2452,28.1305,28.1633,266728.0
2016-12-05 12:00:00,34.38,34.4,34.23,34.28,246480.0,28.1633,28.1796,28.0404,28.0813,246480.0
2016-12-05 12:30:00,34.29,34.29,34.09,34.1,284710.0,28.0895,28.0895,27.9257,27.9339,284710.0
2016-12-05 13:00:00,34.12,34.2,34.1,34.14,242444.0,27.9503,28.0158,27.9339,27.9666,242444.0
2016-12-05 13:30:00,34.14,34.21,34.1,34.17,223122.0,27.9666,28.024,27.9339,27.9912,223122.0
2016-12-05 14:00:00,34.17,34.17,34.1,34.16,348444.0,27.9912,27.9912,27.9339,27.983,348444.0
2016-12-05 14:30:00,34.16,34.28,34.16,34.27,281760.0,27.983,28.0813,27.983,28.0731,281760.0
2016-12-05 15:00:00,34.27,34.3,34.22,34.28,411556.0,28.0731,28.0977,28.0322,28.0813,411556.0
2016-12-05 15:30:00,34.29,34.35,34.27,34.35,836394.0,28.0895,28.1387,28.0731,28.1387,836394.0
2016-12-06 09:30:00,34.38,34.38,34.08,34.14,427482.0,28.1633,28.1633,27.9175,27.9666,427482.0
2016-12-06 10:00:00,34.13,34.19,34.11,34.16,384002.0,27.9585,28.0076,27.9421,27.983,384002.0
2016-12-06 10:30:00,34.16,34.29,34.16,34.16,269400.0,27.983,28.0895,27.983,27.983,269400.0
2016-12-06 11:00:00,34.16,34.35,34.15,34.29,406174.0,27.983,28.1387,27.9748,28.0895,406174.0
2016-12-06 11:30:00,34.3,34.3,34.23,34.3,240946.0,28.0977,28.0977,28.0404,28.0977,240946.0
2016-12-06 12:00:00,34.3,34.36,34.29,34.35,408656.0,28.0977,28.1469,28.0895,28.1387,408656.0
2016-12-06 12:30:00,34.34,34.43,34.33,34.35,220128.0,28.1305,28.2042,28.1223,28.1387,220128.0
2016-12-06 13:00:00,34.35,34.38,34.33,34.35,213062.0,28.1387,28.1633,28.1223,28.1387,213062.0
2016-12-06 13:30:00,34.34,34.35,34.21,34.23,437352.0,28.1305,28.1387,28.024,28.0404,437352.0
2016-12-06 14:00:00,34.23,34.28,34.23,34.27,288296.0,28.0404,28.0813,28.0404,28.0731,288296.0
2016-12-06 14:30:00,34.27,34.32,34.23,34.24,346696.0,28.0731,28.1141,28.0404,28.0486,346696.0
2016-12-06 15:00:00,34.24,34.32,34.24,34.3,665154.0,28.0486,28.1141,28.0486,28.0977,665154.0
2016-12-06 15:30:00,34.3,34.32,34.26,34.29,717594.0,28.0977,28.1141,28.065,28.0895,717594.0
2016-12-07 09:30:00,34.27,34.52,34.2,34.52,249704.0,28.0731,28.2779,28.0158,28.2779,249704.0
2016-12-07 10:00:00,34.51,34.63,34.51,34.6,235156.0,28.2697,28.368,28.2697,28.3435,235156.0
2016-12-07 10:30:00,34.6,34.73,34.58,34.7,247778.0,28.3435,28.45,28.3271,28.4254,247778.0
2016-12-07 11:00:00,34.7,34.71,34.6,34.6,199744.0,28.4254,28.4336,28.3435,28.3435,199744.0
2016-12-07 11:30:00,34.6,34.7,34.6,34.67,217420.0,28.3435,28.4254,28.3435,28.4008,217420.0
2016-12-07 12:00:00,34.67,34.67,34.55,34.59,180914.0,28.4008,28.4008,28.3025,28.3353,180914.0
2016-12-07 12:30:00,34.59,34.6,34.46,34.57,195384.0,28.3353,28.3435,28.2288,28.3189,195384.0
2016-12-07 13:00:00,34.57,34.76,34.56,34.71,217854.0,28.3189,28.4745,28.3107,28.4336,217854.0
2016-12-07 13:30:00,34.7,34.74,34.66,34.73,202594.0,28.4254,28.4582,28.3926,28.45,202594.0
2016-12-07 14:00:00,34.73,34.74,34.65,34.66,177882.0,28.45,28.4582,28.3844,28.3926,177882.0
2016-12-07 14:30:00,34.66,34.73,34.63,34.71,222160.0,28.3926,28.45,28.368,28.4336,222160.0
2016-12-07 15:00:00,34.71,34.76,34.64,34.74,271216.0,28.4336,28.4745,28.3762,28.4582,271216.0
2016-12-07 15:30:00,34.74,34.8,34.69,34.74,678112.0,28.4582,28.5073,28.4172,28.4582,678112.0
2016-12-08 09:30:00,34.88,35.04,34.83,34.92,429944.0,28.5728,28.7039,28.5319,28.6056,429944.0
2016-12-08 10:00:00,34.91,34.92,34.71,34.76,170792.0,28.5974,28.6056,28.4336,28.4745,170792.0
2016-12-08 10:30:00,34.76,34.85,34.73,34.77,300272.0,28.4745,28.5483,28.45,28.4827,300272.0
2016-12-08 11:00:00,34.77,34.85,34.76,34.81,182448.0,28.4827,28.5483,28.4745,28.5155,182448.0
2016-12-08 11:30:00,34.82,34.85,34.76,34.85,182162.0,28.5237,28.5483,28.4745,28.5483,182162.0
2016-12-08 12:00:00,34.84,34.98,34.83,34.97,172132.0,28.5401,28.6548,28.5319,28.6466,172132.0
2016-12-08 12:30:00,34.97,35.04,34.95,34.97,122158.0,28.6466,28.7039,28.6302,28.6466,122158.0
2016-12-08 13:00:00,34.97,34.99,34.94,34.98,118952.0,28.6466,28.6629,28.622,28.6548,118952.0
2016-12-08 13:30:00,34.97,35.08,34.96,35.03,164332.0,28.6466,28.7367,28.6384,28.6957,164332.0
2016-12-08 14:00:00,35.03,35.04,34.85,34.88,274638.0,28.6957,28.7039,28.5483,28.5728,274638.0
2016-12-08 14:30:00,34.88,34.91,34.81,34.9,161176.0,28.5728,28.5974,28.5155,28.5892,161176.0
2016-12-08 15:00:00,34.9,34.95,34.88,34.88,202582.0,28.5892,28.6302,28.5728,28.5728,202582.0
2016-12-08 15:30:00,34.87,34.91,34.76,34.81,685280.0,28.5646,28.5974,28.4745,28.5155,685280.0
2016-12-09 09:30:00,34.39,34.41,33.75,33.97,1019380.0,28.1714,28.1878,27.6472,27.8274,1019380.0
2016-12-09 10:00:00,33.95,34.11,33.9,34.08,686140.0,27.811,27.9421,27.77,27.9175,686140.0
2016-12-09 10:30:00,34.08,34.16,34.01,34.13,382224.0,27.9175,27.983,27.8602,27.9585,382224.0
2016-12-09 11:00:00,34.13,34.24,34.07,34.14,299034.0,27.9585,28.0486,27.9093,27.9666,299034.0
2016-12-09 11:30:00,34.14,34.21,34.1,34.19,289664.0,27.9666,28.024,27.9339,28.0076,289664.0
2016-12-09 12:00:00,34.19,34.24,34.15,34.23,239892.0,28.0076,28.0486,27.9748,28.0404,239892.0
2016-12-09 12:30:00,34.23,34.52,34.22,34.35,2199180.0,28.0404,28.2779,28.0322,28.1387,2199180.0
2016-12-09 13:00:00,34.36,34.48,34.35,34.48,265814.0,28.1469,28.2452,28.1387,28.2452,265814.0
2016-12-09 13:30:00,34.48,34.48,34.34,34.38,278442.0,28.2452,28.2452,28.1305,28.1633,278442.0
2016-12-09 14:00:00,34.38,34.49,34.38,34.47,225284.0,28.1633,28.2534,28.1633,28.237,225284.0
2016-12-09 14:30:00,34.47,34.49,34.4,34.41,235306.0,28.237,28.2534,28.1796,28.1878,235306.0
2016-12-09 15:00:00,34.4,34.6,34.4,34.51,470702.0,28.1796,28.3435,28.1796,28.2697,470702.0
2016-12-09 15:30:00,34.51,34.56,34.49,34.52,945058.0,28.2697,28.3107,28.2534,28.2779,945058.0
2016-12-12 09:30:00,34.48,34.6,34.26,34.59,510522.0,28.2452,28.3435,28.065,28.3353,510522.0
2016-12-12 10:00:00,34.58,34.62,34.48,34.52,364474.0,28.3271,28.3599,28.2452,28.2779,364474.0
2016-12-12 10:30:00,34.52,34.58,34.51,34.52,369852.0,28.2779,28.3271,28.2697,28.2779,369852.0
2016-12-12 11:00:00,34.52,34.59,34.46,34.57,543062.0,28.2779,28.3353,28.2288,28.3189,543062.0
2016-12-12 11:30:00,34.57,34.62,34.51,34.55,338942.0,28.3189,28.3599,28.2697,28.3025,338942.0
2016-12-12 12:00:00,34.55,34.55,34.43,34.45,263852.0,28.3025,28.3025,28.2042,28.2206,263852.0
2016-12-12 12:30:00,34.45,34.47,34.38,34.39,273752.0,28.2206,28.237,28.1633,28.1714,273752.0
2016-12-12 13:00:00,34.39,34.49,34.36,34.48,286710.0,28.1714,28.2534,28.1469,28.2452,286710.0
2016-12-12 13:30:00,34.48,34.51,34.46,34.49,259484.0,28.2452,28.2697,28.2288,28.2534,259484.0
2016-12-12 14:00:00,34.49,34.55,34.49,34.5,264300.0,28.2534,28.3025,28.2534,28.2616,264300.0
2016-12-12 14:30:00,34.5,34.51,34.46,34.48,268122.0,28.2616,28.2697,28.2288,28.2452,268122.0
2016-12-12 15:00:00,34.48,34.52,34.47,34.49,339016.0,28.2452,28.2779,28.237,28.2534,339016.0
2016-12-12 15:30:00,34.49,34.51,34.47,34.49,943678.0,28.2534,28.2697,28.237,28.2534,943678.0
2016-12-13 09:30:00,34.67,34.9,34.66,34.86,289980.0,28.4008,28.5892,28.3926,28.5565,289980.0
2016-12-13 10:00:00,34.85,34.92,34.81,34.85,295766.0,28.5483,28.6056,28.5155,28.5483,295766.0
2016-12-13 10:30:00,34.85,34.99,34.77,34.97,411758.0,28.5483,28.6629,28.4827,28.6466,411758.0
2016-12-13 11:00:00,34.97,35.0,34.88,34.95,346290.0,28.6466,28.6711,28.5728,28.6302,346290.0
2016-12-13 11:30:00,34.94,34.96,34.88,34.95,240104.0,28.622,28.6384,28.5728,28.6302,240104.0
2016-12-13 12:00:00,34.95,35.03,34.91,34.93,323052.0,28.6302,28.6957,28.5974,28.6138,323052.0
2016-12-13 12:30:00,34.93,34.99,34.9,34.97,164368.0,28.6138,28.6629,28.5892,28.6466,164368.0
2016-12-13 13:00:00,34.96,35.04,34.96,35.02,207024.0,28.6384,28.7039,28.6384,28.6875,207024.0
2016-12-13 13:30:00,35.02,35.07,34.98,35.0,364746.0,28.6875,28.7285,28.6548,28.6711,364746.0
2016-12-13 14:00:00,34.99,35.01,34.93,34.96,224530.0,28.6629,28.6793,28.6138,28.6384,224530.0
2016-12-13 14:30:00,34.96,35.01,34.95,34.96,234508.0,28.6384,28.6793,28.6302,28.6384,234508.0
2016-12-13 15:00:00,34.96,35.02,34.96,35.0,314380.0,28.6384,28.6875,28.6384,28.6711,314380.0
2016-12-13 15:30:00,35.0,35.04,34.96,34.98,853552.0,28.6711,28.7039,28.6384,28.6548,853552.0
2016-12-14 09:30:00,34.85,35.24,34.82,35.06,359972.0,28.5483,28.8677,28.5237,28.7203,359972.0
2016-12-14 10:00:00,35.04,35.16,35.02,35.15,268586.0,28.7039,28.8022,28.6875,28.794,268586.0
2016-12-14 10:30:00,35.15,35.21,35.06,35.13,319248.0,28.794,28.8432,28.7203,28.7776,319248.0
2016-12-14 11:00:00,35.13,35.22,35.12,35.19,270936.0,28.7776,28.8514,28.7694,28.8268,270936.0
2016-12-14 11:30:00,35.18,35.21,35.1,35.19,379432.0,28.8186,28.8432,28.7531,28.8268,379432.0
2016-12-14 12:00:00,35.2,35.32,35.19,35.31,222910.0,28.835,28.9333,28.8268,28.9251,222910.0
2016-12-14 12:30:00,35.32,35.38,35.32,35.37,308062.0,28.9333,28.9824,28.9333,28.9742,308062.0
2016-12-14 13:00:00,35.38,35.38,35.29,35.32,192206.0,28.9824,28.9824,28.9087,28.9333,192206.0
2016-12-14 13:30:00,35.32,35.32,35.15,35.17,141158.0,28.9333,28.9333,28.794,28.8104,141158.0
2016-12-14 14:00:00,35.17,35.4,34.94,34.95,634758.0,28.8104,28.9988,28.622,28.6302,634758.0
2016-12-14 14:30:00,34.92,34.99,34.79,34.8,366312.0,28.6056,28.6629,28.4991,28.5073,366312.0
2016-12-14 15:00:00,34.8,34.89,34.71,34.87,337698.0,28.5073,28.581,28.4336,28.5646,337698.0
2016-12-14 15:30:00,34.87,34.99,34.8,34.85,877050.0,28.5646,28.6629,28.5073,28.5483,877050.0
2016-12-15 09:30:00,34.88,35.1,34.8,35.1,386944.0,28.5728,28.7531,28.5073,28.7531,386944.0
2016-12-15 10:00:00,35.09,35.15,35.01,35.07,305366.0,28.7449,28.794,28.6793,28.7285,305366.0
2016-12-15 10:30:00,35.07,35.18,35.03,35.03,202694.0,28.7285,28.8186,28.6957,28.6957,202694.0
2016-12-15 11:00:00,35.06,35.13,35.02,35.02,158828.0,28.7203,28.7776,28.6875,28.6875,158828.0
2016-12-15 11:30:00,35.02,35.05,34.93,34.95,130044.0,28.6875,28.7121,28.6138,28.6302,130044.0
2016-12-15 12:00:00,34.94,34.94,34.77,34.79,251484.0,28.622,28.622,28.4827,28.4991,251484.0
2016-12-15 12:30:00,34.78,34.87,34.73,34.8,653378.0,28.4909,28.5646,28.45,28.5073,653378.0
2016-12-15 13:00:00,34.8,34.85,34.77,34.79,164382.0,28.5073,28.5483,28.4827,28.4991,164382.0
2016-12-15 13:30:00,34.8,34.83,34.66,34.71,269290.0,28.5073,28.5319,28.3926,28.4336,269290.0
2016-12-15 14:00:00,34.71,34.82,34.68,34.77,139714.0,28.4336,28.5237,28.409,28.4827,139714.0
2016-12-15 14:30:00,34.77,34.77,34.72,34.76,235246.0,28.4827,28.4827,28.4418,28.4745,235246.0
2016-12-15 15:00:00,34.76,34.8,34.74,34.76,304444.0,28.4745,28.5073,28.4582,28.4745,304444.0
2016-12-15 15:30:00,34.77,34.77,34.6,34.63,1641548.0,28.4827,28.4827,28.3435,28.368,1641548.0
2016-12-16 09:30:00,34.7,34.73,34.51,34.56,992986.0,28.4254,28.45,28.2697,28.3107,992986.0
2016-12-16 10:00:00,34.55,34.7,34.52,34.64,220480.0,28.3025,28.4254,28.2779,28.3762,220480.0
2016-12-16 10:30:00,34.65,34.81,34.6,34.79,273632.0,28.3844,28.5155,28.3435,28.4991,273632.0
2016-12-16 11:00:00,34.78,34.81,34.7,34.71,211918.0,28.4909,28.5155,28.4254,28.4336,211918.0
2016-12-16 11:30:00,34.71,34.74,34.63,34.73,260384.0,28.4336,28.4582,28.368,28.45,260384.0
2016-12-16 12:00:00,34.73,34.75,34.63,34.66,190972.0,28.45,28.4663,28.368,28.3926,190972.0
2016-12-16 12:30:00,34.66,34.7,34.59,34.61,150582.0,28.3926,28.4254,28.3353,28.3517,150582.0
2016-12-16 13:00:00,34.61,34.63,34.52,34.52,142462.0,28.3517,28.368,28.2779,28.2779,142462.0
2016-12-16 13:30:00,34.52,34.68,34.52,34.67,184338.0,28.2779,28.409,28.2779,28.4008,184338.0
2016-12-16 14:00:00,34.66,34.72,34.63,34.68,171824.0,28.3926,28.4418,28.368,28.409,171824.0
2016-12-16 14:30:00,34.67,34.74,34.66,34.72,181482.0,28.4008,28.4582,28.3926,28.4418,181482.0
2016-12-16 15:00:00,34.72,34.74,34.66,34.72,275900.0,28.4418,28.4582,28.3926,28.4418,275900.0
2016-12-16 15:30:00,34.71,34.74,34.63,34.71,750516.0,28.4336,28.4582,28.368,28.4336,750516.0
2016-12-19 09:30:00,34.6,34.73,34.43,34.43,215752.0,28.3435,28.45,28.2042,28.2042,215752.0
2016-12-19 10:00:00,34.43,34.55,34.4,34.53,147912.0,28.2042,28.3025,28.1796,28.2861,147912.0
2016-12-19 10:30:00,34.53,34.69,34.53,34.66,126922.0,28.2861,28.4172,28.2861,28.3926,126922.0
2016-12-19 11:00:00,34.66,34.66,34.56,34.6,153406.0,28.3926,28.3926,28.3107,28.3435,153406.0
2016-12-19 11:30:00,34.59,34.71,34.59,34.69,238118.0,28.3353,28.4336,28.3353,28.4172,238118.0
2016-12-19 12:00:00,34.69,34.69,34.52,34.52,178570.0,28.4172,28.4172,28.2779,28.2779,178570.0
2016-12-19 12:30:00,34.52,34.57,34.52,34.55,118236.0,28.2779,28.3189,28.2779,28.3025,118236.0
2016-12-19 13:00:00,34.56,34.6,34.55,34.6,67578.0,28.3107,28.3435,28.3025,28.3435,67578.0
2016-12-19 13:30:00,34.6,34.69,34.59,34.68,103608.0,28.3435,28.4172,28.3353,28.409,103608.0
2016-12-19 14:00:00,34.69,34.77,34.68,34.77,124630.0,28.4172,28.4827,28.409,28.4827,124630.0
2016-12-19 14:30:00,34.77,34.82,34.76,34.79,121910.0,28.4827,28.5237,28.4745,28.4991,121910.0
2016-12-19 15:00:00,34.79,34.88,34.77,34.88,290418.0,28.4991,28.5728,28.4827,28.5728,290418.0
2016-12-19 15:30:00,34.88,34.91,34.82,34.9,629334.0,28.5728,28.5974,28.5237,28.5892,629334.0
2016-12-20 09:30:00,34.93,35.16,34.92,35.06,189280.0,28.6138,28.8022,28.6056,28.7203,189280.0
2016-12-20 10:00:00,35.06,35.09,34.98,34.98,114080.0,28.7203,28.7449,28.6548,28.6548,114080.0
2016-12-20 10:30:00,34.98,35.03,34.96,35.01,118720.0,28.6548,28.6957,28.6384,28.6793,118720.0
2016-12-20 11:00:00,35.01,35.01,34.88,34.89,125350.0,28.6793,28.6793,28.5728,28.581,125350.0
2016-12-20 11:30:00,34.89,34.89,34.77,34.83,163504.0,28.581,28.581,28.4827,28.5319,163504.0
2016-12-20 12:00:00,34.84,34.87,34.78,34.84,191584.0,28.5401,28.5646,28.4909,28.5401,191584.0
2016-12-20 12:30:00,34.84,34.87,34.82,34.84,146098.0,28.5401,28.5646,28.5237,28.5401,146098.0
2016-12-20 13:00:00,34.84,34.87,34.84,34.85,104736.0,28.5401,28.5646,28.5401,28.5483,104736.0
2016-12-20 13:30:00,34.85,34.92,34.84,34.89,117724.0,28.5483,28.6056,28.5401,28.581,117724.0
2016-12-20 14:00:00,34.88,34.88,34.82,34.85,279520.0,28.5728,28.5728,28.5237,28.5483,279520.0
2016-12-20 14:30:00,34.85,34.86,34.79,34.83,318264.0,28.5483,28.5565,28.4991,28.5319,318264.0
2016-12-20 15:00:00,34.83,34.88,34.8,34.88,171272.0,28.5319,28.5728,28.5073,28.5728,171272.0
2016-12-20 15:30:00,34.88,34.94,34.87,34.94,560864.0,28.5728,28.622,28.5646,28.622,560864.0
2016-12-21 09:30:00,34.93,35.18,34.93,35.13,292816.0,28.6138,28.8186,28.6138,28.7776,292816.0
2016-12-21 10:00:00,35.15,35.25,35.15,35.2,187332.0,28.794,28.8759,28.794,28.835,187332.0
2016-12-21 10:30:00,35.19,35.21,35.15,35.19,84452.0,28.8268,28.8432,28.794,28.8268,84452.0
2016-12-21 11:00:00,35.19,35.23,35.18,35.22,86906.0,28.8268,28.8596,28.8186,28.8514,86906.0
2016-12-21 11:30:00,35.23,35.31,35.23,35.3,103004.0,28.8596,28.9251,28.8596,28.9169,103004.0
2016-12-21 12:00:00,35.29,35.34,35.29,35.32,83188.0,28.9087,28.9497,28.9087,28.9333,83188.0
2016-12-21 12:30:00,35.32,35.34,35.27,35.28,82112.0,28.9333,28.9497,28.8923,28.9005,82112.0
2016-12-21 13:00:00,35.27,35.28,35.13,35.15,92684.0,28.8923,28.9005,28.7776,28.794,92684.0
2016-12-21 13:30:00,35.16,35.17,35.11,35.13,134466.0,28.8022,28.8104,28.7612,28.7776,134466.0
2016-12-21 14:00:00,35.13,35.15,35.1,35.13,73246.0,28.7776,28.794,28.7531,28.7776,73246.0
2016-12-21 14:30:00,35.13,35.2,35.1,35.18,219230.0,28.7776,28.835,28.7531,28.8186,219230.0
2016-12-21 15:00:00,35.19,35.21,35.16,35.17,116478.0,28.8268,28.8432,28.8022,28.8104,116478.0
2016-12-21 15:30:00,35.17,35.17,35.14,35.15,382218.0,28.8104,28.8104,28.7858,28.794,382218.0
2016-12-22 09:30:00,35.08,35.1,34.91,34.94,197164.0,28.7367,28.7531,28.5974,28.622,197164.0
2016-12-22 10:00:00,34.93,34.93,34.85,34.89,149594.0,28.6138,28.6138,28.5483,28.581,149594.0
2016-12-22 10:30:00,34.89,34.96,34.88,34.91,169358.0,28.581,28.6384,28.5728,28.5974,169358.0
2016-12-22 11:00:00,34.91,35.04,34.91,35.01,128342.0,28.5974,28.7039,28.5974,28.6793,128342.0
2016-12-22 11:30:00,35.01,35.13,35.0,35.1,126680.0,28.6793,28.7776,28.6711,28.7531,126680.0
2016-12-22 12:00:00,35.1,35.14,35.09,35.11,81334.0,28.7531,28.7858,28.7449,28.7612,81334.0
2016-12-22 12:30:00,35.11,35.15,35.11,35.13,62334.0,28.7612,28.794,28.7612,28.7776,62334.0
2016-12-22 13:00:00,35.13,35.16,35.12,35.15,71896.0,28.7776,28.8022,28.7694,28.794,71896.0
2016-12-22 13:30:00,35.14,35.22,35.13,35.2,142448.0,28.7858,28.8514,28.7776,28.835,142448.0
2016-12-22 14:00:00,35.2,35.22,35.18,35.2,100312.0,28.835,28.8514,28.8186,28.835,100312.0
2016-12-22 14:30:00,35.2,35.23,35.16,35.21,149868.0,28.835,28.8596,28.8022,28.8432,149868.0
2016-12-22 15:00:00,35.21,35.22,35.13,35.16,134068.0,28.8432,28.8514,28.7776,28.8022,134068.0
2016-12-22 15:30:00,35.16,35.2,35.13,35.2,461126.0,28.8022,28.835,28.7776,28.835,461126.0
2016-12-23 09:30:00,35.19,35.21,35.08,35.13,147176.0,28.8268,28.8432,28.7367,28.7776,147176.0
2016-12-23 10:00:00,35.13,35.15,34.98,35.05,137744.0,28.7776,28.794,28.6548,28.7121,137744.0
2016-12-23 10:30:00,35.05,35.05,34.99,35.02,57424.0,28.7121,28.7121,28.6629,28.6875,57424.0
2016-12-23 11:00:00,35.02,35.08,35.01,35.06,146970.0,28.6875,28.7367,28.6793,28.7203,146970.0
2016-12-23 11:30:00,35.06,35.07,35.02,35.06,99324.0,28.7203,28.7285,28.6875,28.7203,99324.0
2016-12-23 12:00:00,35.06,35.09,35.04,35.08,63110.0,28.7203,28.7449,28.7039,28.7367,63110.0
2016-12-23 12:30:00,35.08,35.09,35.05,35.08,87200.0,28.7367,28.7449,28.7121,28.7367,87200.0
2016-12-23 13:00:00,35.08,35.1,35.06,35.1,62108.0,28.7367,28.7531,28.7203,28.7531,62108.0
2016-12-23 13:30:00,35.1,35.12,35.08,35.08,60188.0,28.7531,28.7694,28.7367,28.7367,60188.0
2016-12-23 14:00:00,35.08,35.1,35.07,35.08,55052.0,28.7367,28.7531,28.7285,28.7367,55052.0
2016-12-23 14:30:00,35.08,35.11,35.07,35.1,73484.0,28.7367,28.7612,28.7285,28.7531,73484.0
2016-12-23 15:00:00,35.11,35.13,35.07,35.08,86562.0,28.7612,28.7776,28.7285,28.7367,86562.0
2016-12-23 15:30:00,35.08,35.09,35.04,35.07,400838.0,28.7367,28.7449,28.7039,28.7285,400838.0
2016-12-27 09:30:00,35.08,35.2,35.02,35.13,112512.0,28.7367,28.835,28.6875,28.7776,112512.0
2016-12-27 10:00:00,35.16,35.2,35.13,35.17,55990.0,28.8022,28.835,28.7776,28.8104,55990.0
2016-12-27 10:30:00,35.17,35.21,35.16,35.2,48526.0,28.8104,28.8432,28.8022,28.835,48526.0
2016-12-27 11:00:00,35.2,35.21,35.16,35.16,54768.0,28.835,28.8432,28.8022,28.8022,54768.0
2016-12-27 11:30:00,35.17,35.18,35.12,35.16,55286.0,28.8104,28.8186,28.7694,28.8022,55286.0
2016-12-27 12:00:00,35.16,35.17,35.13,35.16,39994.0,28.8022,28.8104,28.7776,28.8022,39994.0
2016-12-27 12:30:00,35.16,35.17,35.13,35.15,54462.0,28.8022,28.8104,28.7776,28.794,54462.0
2016-12-27 13:00:00,35.15,35.23,35.15,35.19,99930.0,28.794,28.8596,28.794,28.8268,99930.0
2016-12-27 13:30:00,35.19,35.27,35.19,35.26,64484.0,28.8268,28.8923,28.8268,28.8841,64484.0
2016-12-27 14:00:00,35.26,35.34,35.24,35.34,96032.0,28.8841,28.9497,28.8677,28.9497,96032.0
2016-12-27 14:30:00,35.34,35.35,35.3,35.33,68828.0,28.9497,28.9579,28.9169,28.9415,68828.0
2016-12-27 15:00:00,35.33,35.34,35.29,35.3,101062.0,28.9415,28.9497,28.9087,28.9169,101062.0
2016-12-27 15:30:00,35.3,35.3,35.19,35.21,270976.0,28.9169,28.9169,28.8268,28.8432,270976.0
2016-12-28 09:30:00,35.11,35.12,34.96,35.05,206520.0,28.7612,28.7694,28.6384,28.7121,206520.0
2016-12-28 10:00:00,35.04,35.13,35.01,35.12,152966.0,28.7039,28.7776,28.6793,28.7694,152966.0
2016-12-28 10:30:00,35.12,35.15,35.06,35.09,80614.0,28.7694,28.794,28.7203,28.7449,80614.0
2016-12-28 11:00:00,35.09,35.12,35.06,35.1,81424.0,28.7449,28.7694,28.7203,28.7531,81424.0
2016-12-28 11:30:00,35.1,35.12,35.04,35.06,81966.0,28.7531,28.7694,28.7039,28.7203,81966.0
2016-12-28 12:00:00,35.05,35.07,35.02,35.05,238264.0,28.7121,28.7285,28.6875,28.7121,238264.0
2016-12-28 12:30:00,35.05,35.07,34.95,34.96,191856.0,28.7121,28.7285,28.6302,28.6384,191856.0
2016-12-28 13:00:00,34.97,34.99,34.93,34.94,74942.0,28.6466,28.6629,28.6138,28.622,74942.0
2016-12-28 13:30:00,34.94,34.95,34.9,34.93,76062.0,28.622,28.6302,28.5892,28.6138,76062.0
2016-12-28 14:00:00,34.93,34.95,34.91,34.93,128510.0,28.6138,28.6302,28.5974,28.6138,128510.0
2016-12-28 14:30:00,34.94,34.99,34.85,34.99,311884.0,28.622,28.6629,28.5483,28.6629,311884.0
2016-12-28 15:00:00,34.99,35.01,34.96,34.98,118506.0,28.6629,28.6793,28.6384,28.6548,118506.0
2016-12-28 15:30:00,34.98,34.98,34.9,34.91,432896.0,28.6548,28.6548,28.5892,28.5974,432896.0
2016-12-29 09:30:00,34.93,35.06,34.9,35.05,142136.0,28.6138,28.7203,28.5892,28.7121,142136.0
2016-12-29 10:00:00,35.04,35.07,34.94,35.0,114822.0,28.7039,28.7285,28.622,28.6711,114822.0
2016-12-29 10:30:00,34.99,35.01,34.91,34.97,256260.0,28.6629,28.6793,28.5974,28.6466,256260.0
2016-12-29 11:00:00,34.97,34.99,34.9,34.91,140792.0,28.6466,28.6629,28.5892,28.5974,140792.0
2016-12-29 11:30:00,34.91,34.95,34.9,34.94,160356.0,28.5974,28.6302,28.5892,28.622,160356.0
2016-12-29 12:00:00,34.94,34.97,34.91,34.92,175740.0,28.622,28.6466,28.5974,28.6056,175740.0
2016-12-29 12:30:00,34.93,34.95,34.92,34.94,124428.0,28.6138,28.6302,28.6056,28.622,124428.0
2016-12-29 13:00:00,34.94,34.96,34.92,34.95,144844.0,28.622,28.6384,28.6056,28.6302,144844.0
2016-12-29 13:30:00,34.96,34.96,34.93,34.94,133466.0,28.6384,28.6384,28.6138,28.622,133466.0
2016-12-29 14:00:00,34.94,34.98,34.93,34.94,102076.0,28.622,28.6548,28.6138,28.622,102076.0
2016-12-29 14:30:00,34.94,34.96,34.92,34.95,156418.0,28.622,28.6384,28.6056,28.6302,156418.0
2016-12-29 15:00:00,34.95,34.97,34.94,34.94,108284.0,28.6302,28.6466,28.622,28.622,108284.0
2016-12-29 15:30:00,34.94,34.96,34.91,34.93,417912.0,28.622,28.6384,28.5974,28.6138,417912.0
2016-12-30 09:30:00,35.02,35.07,34.93,34.99,143658.0,28.6875,28.7285,28.6138,28.6629,143658.0
2016-12-30 10:00:00,35.0,35.0,34.88,34.88,73240.0,28.6711,28.6711,28.5728,28.5728,73240.0
2016-12-30 10:30:00,34.86,34.95,34.86,34.9,57994.0,28.5565,28.6302,28.5565,28.5892,57994.0
2016-12-30 11:00:00,34.91,34.93,34.82,34.89,62870.0,28.5974,28.6138,28.5237,28.581,62870.0
2016-12-30 11:30:00,34.91,34.97,34.88,34.92,48950.0,28.5974,28.6466,28.5728,28.6056,48950.0
2016-12-30 12:00:00,34.92,34.96,34.88,34.88,59190.0,28.6056,28.6384,28.5728,28.5728,59190.0
2016-12-30 12:30:00,34.87,34.89,34.82,34.85,37746.0,28.5646,28.581,28.5237,28.5483,37746.0
2016-12-30 13:00:00,34.85,34.93,34.84,34.9,52650.0,28.5483,28.6138,28.5401,28.5892,52650.0
2016-12-30 13:30:00,34.9,34.93,34.84,34.84,64110.0,28.5892,28.6138,28.5401,28.5401,64110.0
2016-12-30 14:00:00,34.85,34.89,34.83,34.83,58550.0,28.5483,28.581,28.5319,28.5319,58550.0
2016-12-30 14:30:00,34.83,34.87,34.73,34.77,78534.0,28.5319,28.5646,28.45,28.4827,78534.0
2016-12-30 15:00:00,34.76,34.82,34.73,34.81,104652.0,28.4745,28.5237,28.45,28.5155,104652.0
2016-12-30 15:30:00,34.81,34.82,34.72,34.81,530040.0,28.5155,28.5237,28.4418,28.5155,530040.0
2017-01-03 09:30:00,35.05,35.17,34.66,34.78,398664.0,28.7121,28.8104,28.3926,28.4909,398664.0
2017-01-03 10:00:00,34.8,34.97,34.8,34.96,221872.0,28.5073,28.6466,28.5073,28.6384,221872.0
2017-01-03 10:30:00,34.96,34.99,34.74,34.76,192508.0,28.6384,28.6629,28.4582,28.4745,192508.0
2017-01-03 11:00:00,34.76,34.85,34.69,34.8,192216.0,28.4745,28.5483,28.4172,28.5073,192216.0
2017-01-03 11:30:00,34.8,34.83,34.7,34.8,192730.0,28.5073,28.5319,28.4254,28.5073,192730.0
2017-01-03 12:00:00,34.81,34.81,34.74,34.78,115440.0,28.5155,28.5155,28.4582,28.4909,115440.0
2017-01-03 12:30:00,34.79,34.79,34.67,34.69,135974.0,28.4991,28.4991,28.4008,28.4172,135974.0
2017-01-03 13:00:00,34.69,34.73,34.66,34.72,90916.0,28.4172,28.45,28.3926,28.4418,90916.0
2017-01-03 13:30:00,34.7,34.75,34.66,34.72,138990.0,28.4254,28.4663,28.3926,28.4418,138990.0
2017-01-03 14:00:00,34.72,34.79,34.7,34.73,148320.0,28.4418,28.4991,28.4254,28.45,148320.0
2017-01-03 14:30:00,34.73,34.8,34.71,34.76,127024.0,28.45,28.5073,28.4336,28.4745,127024.0
2017-01-03 15:00:00,34.76,34.83,34.73,34.76,188632.0,28.4745,28.5319,28.45,28.4745,188632.0
2017-01-03 15:30:00,34.77,34.92,34.74,34.88,763942.0,28.4827,28.6056,28.4582,28.5728,763942.0
2017-01-04 09:30:00,35.0,35.21,34.91,35.11,279572.0,28.6711,28.8432,28.5974,28.7612,279572.0
2017-01-04 10:00:00,35.13,35.19,35.09,35.12,182340.0,28.7776,28.8268,28.7449,28.7694,182340.0
2017-01-04 10:30:00,35.11,35.31,35.11,35.26,183906.0,28.7612,28.9251,28.7612,28.8841,183906.0
2017-01-04 11:00:00,35.26,35.33,35.25,35.31,187420.0,28.8841,28.9415,28.8759,28.9251,187420.0
2017-01-04 11:30:00,35.32,35.38,35.26,35.26,162218.0,28.9333,28.9824,28.8841,28.8841,162218.0
2017-01-04 12:00:00,35.27,35.3,35.24,35.29,143484.0,28.8923,28.9169,28.8677,28.9087,143484.0
2017-01-04 12:30:00,35.29,35.31,35.22,35.24,112534.0,28.9087,28.9251,28.8514,28.8677,112534.0
2017-01-04 13:00:00,35.24,35.27,35.23,35.24,119236.0,28.8677,28.8923,28.8596,28.8677,119236.0
2017-01-04 13:30:00,35.24,35.27,35.23,35.24,110710.0,28.8677,28.8923,28.8596,28.8677,110710.0
2017-01-04 14:00:00,35.24,35.27,35.21,35.24,125048.0,28.8677,28.8923,28.8432,28.8677,125048.0
2017-01-04 14:30:00,35.24,35.27,35.21,35.24,163750.0,28.8677,28.8923,28.8432,28.8677,163750.0
2017-01-04 15:00:00,35.24,35.33,35.22,35.33,420968.0,28.8677,28.9415,28.8514,28.9415,420968.0
2017-01-04 15:30:00,35.32,35.37,35.13,35.2,827540.0,28.9333,28.9742,28.7776,28.835,827540.0
2017-01-05 09:30:00,35.14,35.28,35.03,35.23,320464.0,28.7858,28.9005,28.6957,28.8596,320464.0
2017-01-05 10:00:00,35.23,35.31,35.21,35.23,464030.0,28.8596,28.9251,28.8432,28.8596,464030.0
2017-01-05 10:30:00,35.24,35.28,35.13,35.17,195480.0,28.8677,28.9005,28.7776,28.8104,195480.0
2017-01-05 11:00:00,35.17,35.19,34.94,34.97,151178.0,28.8104,28.8268,28.622,28.6466,151178.0
2017-01-05 11:30:00,34.98,34.99,34.81,34.87,143748.0,28.6548,28.6629,28.5155,28.5646,143748.0
2017-01-05 12:00:00,34.88,34.97,34.88,34.95,111942.0,28.5728,28.6466,28.5728,28.6302,111942.0
2017-01-05 12:30:00,34.95,34.95,34.84,34.85,228174.0,28.6302,28.6302,28.5401,28.5483,228174.0
2017-01-05 13:00:00,34.86,34.93,34.84,34.9,143176.0,28.5565,28.6138,28.5401,28.5892,143176.0
2017-01-05 13:30:00,34.9,34.94,34.87,34.92,124904.0,28.5892,28.622,28.5646,28.6056,124904.0
2017-01-05 14:00:00,34.92,34.95,34.88,34.93,170348.0,28.6056,28.6302,28.5728,28.6138,170348.0
2017-01-05 14:30:00,34.93,34.95,34.87,34.88,174454.0,28.6138,28.6302,28.5646,28.5728,174454.0
2017-01-05 15:00:00,34.88,34.97,34.88,34.96,209198.0,28.5728,28.6466,28.5728,28.6384,209198.0
2017-01-05 15:30:00,34.96,35.01,34.95,34.98,536008.0,28.6384,28.6793,28.6302,28.6548,536008.0
2017-01-06 09:30:00,35.1,35.18,34.89,35.06,169388.0,28.7531,28.8186,28.581,28.7203,169388.0
2017-01-06 10:00:00,35.06,35.08,35.01,35.02,141032.0,28.7203,28.7367,28.6793,28.6875,141032.0
2017-01-06 10:30:00,35.02,35.08,34.97,35.07,176736.0,28.6875,28.7367,28.6466,28.7285,176736.0
2017-01-06 11:00:00,35.07,35.21,35.02,35.21,106794.0,28.7285,28.8432,28.6875,28.8432,106794.0
2017-01-06 11:30:00,35.21,35.26,35.16,35.2,137998.0,28.8432,28.8841,28.8022,28.835,137998.0
2017-01-06 12:00:00,35.2,35.27,35.16,35.27,513062.0,28.835,28.8923,28.8022,28.8923,513062.0
2017-01-06 12:30:00,35.27,35.32,35.18,35.24,388682.0,28.8923,28.9333,28.8186,28.8677,388682.0
2017-01-06 13:00:00,35.24,35.25,35.19,35.21,150912.0,28.8677,28.8759,28.8268,28.8432,150912.0
2017-01-06 13:30:00,35.21,35.23,35.16,35.19,582144.0,28.8432,28.8596,28.8022,28.8268,582144.0
2017-01-06 14:00:00,35.2,35.22,35.19,35.19,102020.0,28.835,28.8514,28.8268,28.8268,102020.0
2017-01-06 14:30:00,35.19,35.22,35.18,35.2,194188.0,28.8268,28.8514,28.8186,28.835,194188.0
2017-01-06 15:00:00,35.2,35.24,35.15,35.16,227420.0,28.835,28.8677,28.794,28.8022,227420.0
2017-01-06 15:30:00,35.16,35.17,35.09,35.1,747260.0,28.8022,28.8104,28.7449,28.7531,747260.0
2017-01-09 09:30:00,34.95,35.08,34.83,35.06,211116.0,28.6302,28.7367,28.5319,28.7203,211116.0
2017-01-09 10:00:00,35.06,35.08,34.93,34.98,103264.0,28.7203,28.7367,28.6138,28.6548,103264.0
2017-01-09 10:30:00,34.98,35.0,34.94,34.98,151450.0,28.6548,28.6711,28.622,28.6548,151450.0
2017-01-09 11:00:00,34.99,35.02,34.97,34.99,291256.0,28.6629,28.6875,28.6466,28.6629,291256.0
2017-01-09 11:30:00,34.99,35.01,34.91,34.93,103108.0,28.6629,28.6793,28.5974,28.6138,103108.0
2017-01-09 12:00:00,34.92,34.94,34.85,34.86,105550.0,28.6056,28.622,28.5483,28.5565,105550.0
2017-01-09 12:30:00,34.85,34.88,34.85,34.85,74570.0,28.5483,28.5728,28.5483,28.5483,74570.0
2017-01-09 13:00:00,34.86,34.87,34.8,34.82,75206.0,28.5565,28.5646,28.5073,28.5237,75206.0
2017-01-09 13:30:00,34.82,34.85,34.8,34.8,102180.0,28.5237,28.5483,28.5073,28.5073,102180.0
2017-01-09 14:00:00,34.81,34.83,34.73,34.74,150432.0,28.5155,28.5319,28.45,28.4582,150432.0
2017-01-09 14:30:00,34.74,34.75,34.69,34.74,179686.0,28.4582,28.4663,28.4172,28.4582,179686.0
2017-01-09 15:00:00,34.74,34.84,34.73,34.84,207476.0,28.4582,28.5401,28.45,28.5401,207476.0
2017-01-09 15:30:00,34.83,34.87,34.76,34.77,519184.0,28.5319,28.5646,28.4745,28.4827,519184.0
2017-01-10 09:30:00,34.76,34.88,34.64,34.88,228702.0,28.4745,28.5728,28.3762,28.5728,228702.0
2017-01-10 10:00:00,34.86,34.88,34.77,34.87,216444.0,28.5565,28.5728,28.4827,28.5646,216444.0
2017-01-10 10:30:00,34.87,34.9,34.84,34.85,126498.0,28.5646,28.5892,28.5401,28.5483,126498.0
2017-01-10 11:00:00,34.85,35.05,34.85,35.02,244812.0,28.5483,28.7121,28.5483,28.6875,244812.0
2017-01-10 11:30:00,35.02,35.05,34.98,34.99,296234.0,28.6875,28.7121,28.6548,28.6629,296234.0
2017-01-10 12:00:00,34.99,35.02,34.95,34.97,428472.0,28.6629,28.6875,28.6302,28.6466,428472.0
2017-01-10 12:30:00,34.97,34.98,34.87,34.87,228730.0,28.6466,28.6548,28.5646,28.5646,228730.0
2017-01-10 13:00:00,34.87,34.88,34.73,34.74,270188.0,28.5646,28.5728,28.45,28.4582,270188.0
2017-01-10 13:30:00,34.74,34.77,34.63,34.64,208552.0,28.4582,28.4827,28.368,28.3762,208552.0
2017-01-10 14:00:00,34.64,34.7,34.57,34.6,232936.0,28.3762,28.4254,28.3189,28.3435,232936.0
2017-01-10 14:30:00,34.6,34.68,34.59,34.68,301806.0,28.3435,28.409,28.3353,28.409,301806.0
2017-01-10 15:00:00,34.67,34.74,34.63,34.71,420648.0,28.4008,28.4582,28.368,28.4336,420648.0
2017-01-10 15:30:00,34.72,34.78,34.69,34.72,916390.0,28.4418,28.4909,28.4172,28.4418,916390.0
2017-01-11 09:30:00,34.76,34.87,34.63,34.85,301740.0,28.4745,28.5646,28.368,28.5483,301740.0
2017-01-11 10:00:00,34.85,34.96,34.8,34.94,189344.0,28.5483,28.6384,28.5073,28.622,189344.0
2017-01-11 10:30:00,34.93,34.93,34.84,34.88,360360.0,28.6138,28.6138,28.5401,28.5728,360360.0
2017-01-11 11:00:00,34.88,34.96,34.85,34.85,494350.0,28.5728,28.6384,28.5483,28.5483,494350.0
2017-01-11 11:30:00,34.87,34.94,34.77,34.91,190626.0,28.5646,28.622,28.4827,28.5974,190626.0
2017-01-11 12:00:00,34.92,34.95,34.85,34.91,164210.0,28.6056,28.6302,28.5483,28.5974,164210.0
2017-01-11 12:30:00,34.92,34.94,34.77,34.88,126124.0,28.6056,28.622,28.4827,28.5728,126124.0
2017-01-11 13:00:00,34.88,34.88,34.69,34.7,207924.0,28.5728,28.5728,28.4172,28.4254,207924.0
2017-01-11 13:30:00,34.69,34.85,34.68,34.84,193496.0,28.4172,28.5483,28.409,28.5401,193496.0
2017-01-11 14:00:00,34.84,34.92,34.83,34.9,160726.0,28.5401,28.6056,28.5319,28.5892,160726.0
2017-01-11 14:30:00,34.9,34.93,34.85,34.85,135352.0,28.5892,28.6138,28.5483,28.5483,135352.0
2017-01-11 15:00:00,34.85,34.92,34.85,34.92,347018.0,28.5483,28.6056,28.5483,28.6056,347018.0
2017-01-11 15:30:00,34.91,34.93,34.87,34.93,439864.0,28.5974,28.6138,28.5646,28.6138,439864.0
2017-01-12 09:30:00,34.77,34.78,34.55,34.59,370946.0,28.4827,28.4909,28.3025,28.3353,370946.0
2017-01-12 10:00:00,34.6,34.73,34.52,34.73,387986.0,28.3435,28.45,28.2779,28.45,387986.0
2017-01-12 10:30:00,34.72,34.76,34.66,34.73,316462.0,28.4418,28.4745,28.3926,28.45,316462.0
2017-01-12 11:00:00,34.72,34.92,34.67,34.9,308526.0,28.4418,28.6056,28.4008,28.5892,308526.0
2017-01-12 11:30:00,34.88,34.88,34.79,34.82,213398.0,28.5728,28.5728,28.4991,28.5237,213398.0
2017-01-12 12:00:00,34.83,35.04,34.82,35.01,301732.0,28.5319,28.7039,28.5237,28.6793,301732.0
2017-01-12 12:30:00,35.01,35.05,34.83,34.88,253724.0,28.6793,28.7121,28.5319,28.5728,253724.0
2017-01-12 13:00:00,34.88,34.97,34.87,34.92,118590.0,28.5728,28.6466,28.5646,28.6056,118590.0
2017-01-12 13:30:00,34.91,34.94,34.87,34.89,241678.0,28.5974,28.622,28.5646,28.581,241678.0
2017-01-12 14:00:00,34.89,35.0,34.88,34.94,267210.0,28.581,28.6711,28.5728,28.622,267210.0
2017-01-12 14:30:00,34.94,35.01,34.85,34.88,394588.0,28.622,28.6793,28.5483,28.5728,394588.0
2017-01-12 15:00:00,34.89,34.9,34.76,34.79,488646.0,28.581,28.5892,28.4745,28.4991,488646.0
2017-01-12 15:30:00,34.79,34.85,34.77,34.79,874036.0,28.4991,28.5483,28.4827,28.4991,874036.0
2017-01-13 09:30:00,34.88,35.09,34.8,35.06,306430.0,28.5728,28.7449,28.5073,28.7203,306430.0
2017-01-13 10:00:00,35.06,35.1,34.97,34.98,253476.0,28.7203,28.7531,28.6466,28.6548,253476.0
2017-01-13 10:30:00,34.97,34.99,34.9,34.96,362582.0,28.6466,28.6629,28.5892,28.6384,362582.0
2017-01-13 11:00:00,34.96,34.97,34.9,34.97,165912.0,28.6384,28.6466,28.5892,28.6466,165912.0
2017-01-13 11:30:00,34.97,35.0,34.91,34.95,119672.0,28.6466,28.6711,28.5974,28.6302,119672.0
2017-01-13 12:00:00,34.95,34.99,34.88,34.93,155844.0,28.6302,28.6629,28.5728,28.6138,155844.0
2017-01-13 12:30:00,34.94,35.01,34.94,34.98,104618.0,28.622,28.6793,28.622,28.6548,104618.0
2017-01-13 13:00:00,34.98,35.0,34.97,34.99,84838.0,28.6548,28.6711,28.6466,28.6629,84838.0
2017-01-13 13:30:00,34.99,35.01,34.9,34.9,147286.0,28.6629,28.6793,28.5892,28.5892,147286.0
2017-01-13 14:00:00,34.9,34.94,34.75,34.75,159148.0,28.5892,28.622,28.4663,28.4663,159148.0
2017-01-13 14:30:00,34.75,34.84,34.74,34.78,344776.0,28.4663,28.5401,28.4582,28.4909,344776.0
2017-01-13 15:00:00,34.78,34.82,34.74,34.8,229958.0,28.4909,28.5237,28.4582,28.5073,229958.0
2017-01-13 15:30:00,34.8,34.88,34.43,34.82,748364.0,28.5073,28.5728,28.2042,28.5237,748364.0
2017-01-17 09:30:00,34.57,34.84,34.55,34.84,276932.0,28.3189,28.5401,28.3025,28.5401,276932.0
2017-01-17 10:00:00,34.83,35.03,34.76,35.02,324270.0,28.5319,28.6957,28.4745,28.6875,324270.0
2017-01-17 10:30:00,35.02,35.06,34.92,34.97,414538.0,28.6875,28.7203,28.6056,28.6466,414538.0
2017-01-17 11:00:00,34.98,34.99,34.92,34.96,276024.0,28.6548,28.6629,28.6056,28.6384,276024.0
2017-01-17 11:30:00,34.96,34.97,34.92,34.94,318362.0,28.6384,28.6466,28.6056,28.622,318362.0
2017-01-17 12:00:00,34.94,34.98,34.92,34.96,330504.0,28.622,28.6548,28.6056,28.6384,330504.0
2017-01-17 12:30:00,34.96,35.02,34.94,34.99,246120.0,28.6384,28.6875,28.622,28.6629,246120.0
2017-01-17 13:00:00,34.98,35.01,34.96,35.01,176766.0,28.6548,28.6793,28.6384,28.6793,176766.0
2017-01-17 13:30:00,35.0,35.03,34.97,34.99,292018.0,28.6711,28.6957,28.6466,28.6629,292018.0
2017-01-17 14:00:00,34.99,35.02,34.97,34.97,442306.0,28.6629,28.6875,28.6466,28.6466,442306.0
2017-01-17 14:30:00,34.98,35.02,34.85,34.91,263532.0,28.6548,28.6875,28.5483,28.5974,263532.0
2017-01-17 15:00:00,34.92,34.94,34.88,34.93,240806.0,28.6056,28.622,28.5728,28.6138,240806.0
2017-01-17 15:30:00,34.93,34.99,34.91,34.95,744438.0,28.6138,28.6629,28.5974,28.6302,744438.0
2017-01-18 09:30:00,35.04,35.05,34.69,34.77,491754.0,28.7039,28.7121,28.4172,28.4827,491754.0
2017-01-18 10:00:00,34.78,34.95,34.78,34.87,324334.0,28.4909,28.6302,28.4909,28.5646,324334.0
2017-01-18 10:30:00,34.87,35.08,34.84,35.08,352154.0,28.5646,28.7367,28.5401,28.7367,352154.0
2017-01-18 11:00:00,35.07,35.09,35.01,35.01,249736.0,28.7285,28.7449,28.6793,28.6793,249736.0
2017-01-18 11:30:00,35.02,35.03,34.88,34.9,164088.0,28.6875,28.6957,28.5728,28.5892,164088.0
2017-01-18 12:00:00,34.88,34.97,34.88,34.95,109994.0,28.5728,28.6466,28.5728,28.6302,109994.0
2017-01-18 12:30:00,34.95,34.98,34.92,34.96,106800.0,28.6302,28.6548,28.6056,28.6384,106800.0
2017-01-18 13:00:00,34.95,35.04,34.93,34.93,362870.0,28.6302,28.7039,28.6138,28.6138,362870.0
2017-01-18 13:30:00,34.93,35.01,34.93,34.98,95120.0,28.6138,28.6793,28.6138,28.6548,95120.0
2017-01-18 14:00:00,34.98,35.05,34.98,35.05,159356.0,28.6548,28.7121,28.6548,28.7121,159356.0
2017-01-18 14:30:00,35.05,35.12,35.02,35.02,217878.0,28.7121,28.7694,28.6875,28.6875,217878.0
2017-01-18 15:00:00,35.02,35.05,35.0,35.02,216102.0,28.6875,28.7121,28.6711,28.6875,216102.0
2017-01-18 15:30:00,35.02,35.04,34.95,34.99,928402.0,28.6875,28.7039,28.6302,28.6629,928402.0
2017-01-19 09:30:00,35.03,35.12,35.0,35.01,220048.0,28.6957,28.7694,28.6711,28.6793,220048.0
2017-01-19 10:00:00,35.0,35.01,34.82,34.9,204224.0,28.6711,28.6793,28.5237,28.5892,204224.0
2017-01-19 10:30:00,34.93,34.94,34.73,34.76,229546.0,28.6138,28.622,28.45,28.4745,229546.0
2017-01-19 11:00:00,34.75,34.82,34.7,34.77,159030.0,28.4663,28.5237,28.4254,28.4827,159030.0
2017-01-19 11:30:00,34.77,34.81,34.74,34.76,131182.0,28.4827,28.5155,28.4582,28.4745,131182.0
2017-01-19 12:00:00,34.76,34.79,34.7,34.72,160472.0,28.4745,28.4991,28.4254,28.4418,160472.0
2017-01-19 12:30:00,34.73,34.74,34.62,34.7,204754.0,28.45,28.4582,28.3599,28.4254,204754.0
2017-01-19 13:00:00,34.7,34.7,34.6,34.61,167210.0,28.4254,28.4254,28.3435,28.3517,167210.0
2017-01-19 13:30:00,34.61,34.65,34.54,34.56,284456.0,28.3517,28.3844,28.2943,28.3107,284456.0
2017-01-19 14:00:00,34.56,34.56,34.42,34.49,377370.0,28.3107,28.3107,28.196,28.2534,377370.0
2017-01-19 14:30:00,34.49,34.64,34.48,34.58,477450.0,28.2534,28.3762,28.2452,28.3271,477450.0
2017-01-19 15:00:00,34.58,34.71,34.58,34.68,386518.0,28.3271,28.4336,28.3271,28.409,386518.0
2017-01-19 15:30:00,34.69,34.77,34.67,34.73,643436.0,28.4172,28.4827,28.4008,28.45,643436.0
2017-01-20 09:30:00,34.96,35.08,34.88,34.99,580172.0,28.6384,28.7367,28.5728,28.6629,580172.0
2017-01-20 10:00:00,34.99,35.02,34.94,35.01,317160.0,28.6629,28.6875,28.622,28.6793,317160.0
2017-01-20 10:30:00,35.01,35.04,34.96,35.02,252544.0,28.6793,28.7039,28.6384,28.6875,252544.0
2017-01-20 11:00:00,35.02,35.1,35.02,35.05,472648.0,28.6875,28.7531,28.6875,28.7121,472648.0
2017-01-20 11:30:00,35.05,35.07,35.02,35.05,240222.0,28.7121,28.7285,28.6875,28.7121,240222.0
2017-01-20 12:00:00,35.05,35.05,34.9,35.0,393102.0,28.7121,28.7121,28.5892,28.6711,393102.0
2017-01-20 12:30:00,34.99,35.0,34.85,34.88,179764.0,28.6629,28.6711,28.5483,28.5728,179764.0
2017-01-20 13:00:00,34.9,34.97,34.88,34.97,119044.0,28.5892,28.6466,28.5728,28.6466,119044.0
2017-01-20 13:30:00,34.97,34.97,34.88,34.91,122998.0,28.6466,28.6466,28.5728,28.5974,122998.0
2017-01-20 14:00:00,34.91,34.93,34.81,34.85,135436.0,28.5974,28.6138,28.5155,28.5483,135436.0
2017-01-20 14:30:00,34.85,34.91,34.83,34.91,132528.0,28.5483,28.5974,28.5319,28.5974,132528.0
2017-01-20 15:00:00,34.91,34.98,34.88,34.89,188590.0,28.5974,28.6548,28.5728,28.581,188590.0
2017-01-20 15:30:00,34.9,35.04,34.9,35.04,574410.0,28.5892,28.7039,28.5892,28.7039,574410.0
2017-01-23 09:30:00,34.95,35.02,34.77,34.79,178572.0,28.6302,28.6875,28.4827,28.4991,178572.0
2017-01-23 10:00:00,34.79,34.84,34.57,34.6,239074.0,28.4991,28.5401,28.3189,28.3435,239074.0
2017-01-23 10:30:00,34.6,34.69,34.58,34.64,283226.0,28.3435,28.4172,28.3271,28.3762,283226.0
2017-01-23 11:00:00,34.64,34.71,34.59,34.62,281966.0,28.3762,28.4336,28.3353,28.3599,281966.0
2017-01-23 11:30:00,34.62,34.67,34.6,34.67,203596.0,28.3599,28.4008,28.3435,28.4008,203596.0
2017-01-23 12:00:00,34.67,34.69,34.59,34.65,161480.0,28.4008,28.4172,28.3353,28.3844,161480.0
2017-01-23 12:30:00,34.64,34.69,34.63,34.67,120766.0,28.3762,28.4172,28.368,28.4008,120766.0
2017-01-23 13:00:00,34.66,34.7,34.66,34.68,121380.0,28.3926,28.4254,28.3926,28.409,121380.0
2017-01-23 13:30:00,34.68,34.78,34.66,34.67,141668.0,28.409,28.4909,28.3926,28.4008,141668.0
2017-01-23 14:00:00,34.67,34.68,34.6,34.62,151800.0,28.4008,28.409,28.3435,28.3599,151800.0
2017-01-23 14:30:00,34.62,34.66,34.6,34.65,189806.0,28.3599,28.3926,28.3435,28.3844,189806.0
2017-01-23 15:00:00,34.65,34.69,34.62,34.67,261186.0,28.3844,28.4172,28.3599,28.4008,261186.0
2017-01-23 15:30:00,34.67,34.71,34.66,34.68,490664.0,28.4008,28.4336,28.3926,28.409,490664.0
2017-01-24 09:30:00,34.84,34.95,34.67,34.95,269094.0,28.5401,28.6302,28.4008,28.6302,269094.0
2017-01-24 10:00:00,34.95,34.98,34.87,34.88,224766.0,28.6302,28.6548,28.5646,28.5728,224766.0
2017-01-24 10:30:00,34.88,34.92,34.85,34.91,213358.0,28.5728,28.6056,28.5483,28.5974,213358.0
2017-01-24 11:00:00,34.91,34.97,34.88,34.89,131606.0,28.5974,28.6466,28.5728,28.581,131606.0
2017-01-24 11:30:00,34.9,34.92,34.87,34.9,151904.0,28.5892,28.6056,28.5646,28.5892,151904.0
2017-01-24 12:00:00,34.9,34.93,34.86,34.88,323392.0,28.5892,28.6138,28.5565,28.5728,323392.0
2017-01-24 12:30:00,34.88,34.93,34.87,34.93,266366.0,28.5728,28.6138,28.5646,28.6138,266366.0
2017-01-24 13:00:00,34.93,34.98,34.88,34.97,185216.0,28.6138,28.6548,28.5728,28.6466,185216.0
2017-01-24 13:30:00,34.97,34.98,34.91,34.93,505658.0,28.6466,28.6548,28.5974,28.6138,505658.0
2017-01-24 14:00:00,34.94,34.97,34.93,34.95,235096.0,28.622,28.6466,28.6138,28.6302,235096.0
2017-01-24 14:30:00,34.95,34.98,34.95,34.97,787384.0,28.6302,28.6548,28.6302,28.6466,787384.0
2017-01-24 15:00:00,34.97,34.98,34.93,34.93,307456.0,28.6466,28.6548,28.6138,28.6138,307456.0
2017-01-24 15:30:00,34.93,34.96,34.89,34.91,501590.0,28.6138,28.6384,28.581,28.5974,501590.0
2017-01-25 09:30:00,35.06,35.28,34.99,35.04,628928.0,28.7203,28.9005,28.6629,28.7039,628928.0
2017-01-25 10:00:00,35.05,35.07,34.98,35.02,271462.0,28.7121,28.7285,28.6548,28.6875,271462.0
2017-01-25 10:30:00,35.02,35.07,35.01,35.07,267894.0,28.6875,28.7285,28.6793,28.7285,267894.0
2017-01-25 11:00:00,35.07,35.17,35.07,35.13,1397188.0,28.7285,28.8104,28.7285,28.7776,1397188.0
2017-01-25 11:30:00,35.13,35.21,35.09,35.14,341396.0,28.7776,28.8432,28.7449,28.7858,341396.0
2017-01-25 12:00:00,35.14,35.23,35.14,35.17,404306.0,28.7858,28.8596,28.7858,28.8104,404306.0
2017-01-25 12:30:00,35.18,35.23,35.17,35.23,333410.0,28.8186,28.8596,28.8104,28.8596,333410.0
2017-01-25 13:00:00,35.23,35.27,35.22,35.24,231034.0,28.8596,28.8923,28.8514,28.8677,231034.0
2017-01-25 13:30:00,35.25,35.25,35.2,35.22,208376.0,28.8759,28.8759,28.835,28.8514,208376.0
2017-01-25 14:00:00,35.23,35.26,35.22,35.24,277086.0,28.8596,28.8841,28.8514,28.8677,277086.0
2017-01-25 14:30:00,35.24,35.26,35.23,35.24,233296.0,28.8677,28.8841,28.8596,28.8677,233296.0
2017-01-25 15:00:00,35.24,35.24,35.22,35.24,322458.0,28.8677,28.8677,28.8514,28.8677,322458.0
2017-01-25 15:30:00,35.24,35.29,35.22,35.23,1264258.0,28.8677,28.9087,28.8514,28.8596,1264258.0
2017-01-26 09:30:00,35.27,35.35,35.19,35.35,253152.0,28.8923,28.9579,28.8268,28.9579,253152.0
2017-01-26 10:00:00,35.35,35.35,35.19,35.22,378730.0,28.9579,28.9579,28.8268,28.8514,378730.0
2017-01-26 10:30:00,35.22,35.27,35.21,35.24,451164.0,28.8514,28.8923,28.8432,28.8677,451164.0
2017-01-26 11:00:00,35.24,35.27,35.23,35.24,226950.0,28.8677,28.8923,28.8596,28.8677,226950.0
2017-01-26 11:30:00,35.24,35.26,35.22,35.24,177884.0,28.8677,28.8841,28.8514,28.8677,177884.0
2017-01-26 12:00:00,35.24,35.26,35.23,35.25,128706.0,28.8677,28.8841,28.8596,28.8759,128706.0
2017-01-26 12:30:00,35.25,35.26,35.22,35.24,106572.0,28.8759,28.8841,28.8514,28.8677,106572.0
2017-01-26 13:00:00,35.24,35.25,35.21,35.23,125486.0,28.8677,28.8759,28.8432,28.8596,125486.0
2017-01-26 13:30:00,35.23,35.27,35.21,35.25,1369162.0,28.8596,28.8923,28.8432,28.8759,1369162.0
2017-01-26 14:00:00,35.25,35.27,35.23,35.27,244800.0,28.8759,28.8923,28.8596,28.8923,244800.0
2017-01-26 14:30:00,35.27,35.3,35.24,35.29,540122.0,28.8923,28.9169,28.8677,28.9087,540122.0
2017-01-26 15:00:00,35.29,35.38,35.28,35.33,340634.0,28.9087,28.9824,28.9005,28.9415,340634.0
2017-01-26 15:30:00,35.34,35.35,35.24,35.28,859052.0,28.9497,28.9579,28.8677,28.9005,859052.0
2017-01-27 09:30:00,35.21,35.27,35.09,35.12,276694.0,28.8432,28.8923,28.7449,28.7694,276694.0
2017-01-27 10:00:00,35.1,35.14,35.05,35.07,122046.0,28.7531,28.7858,28.7121,28.7285,122046.0
2017-01-27 10:30:00,35.06,35.1,35.0,35.04,155908.0,28.7203,28.7531,28.6711,28.7039,155908.0
2017-01-27 11:00:00,35.05,35.08,35.02,35.05,102186.0,28.7121,28.7367,28.6875,28.7121,102186.0
2017-01-27 11:30:00,35.06,35.09,35.04,35.07,92454.0,28.7203,28.7449,28.7039,28.7285,92454.0
2017-01-27 12:00:00,35.07,35.08,35.02,35.04,82824.0,28.7285,28.7367,28.6875,28.7039,82824.0
2017-01-27 12:30:00,35.04,35.1,35.02,35.1,77414.0,28.7039,28.7531,28.6875,28.7531,77414.0
2017-01-27 13:00:00,35.1,35.13,35.09,35.1,90884.0,28.7531,28.7776,28.7449,28.7531,90884.0
2017-01-27 13:30:00,35.1,35.14,35.1,35.13,104756.0,28.7531,28.7858,28.7531,28.7776,104756.0
2017-01-27 14:00:00,35.13,35.15,35.12,35.13,74218.0,28.7776,28.794,28.7694,28.7776,74218.0
2017-01-27 14:30:00,35.13,35.15,35.12,35.12,102092.0,28.7776,28.794,28.7694,28.7694,102092.0
2017-01-27 15:00:00,35.12,35.19,35.11,35.12,171980.0,28.7694,28.8268,28.7612,28.7694,171980.0
2017-01-27 15:30:00,35.12,35.15,35.08,35.13,381418.0,28.7694,28.794,28.7367,28.7776,381418.0
2017-01-30 09:30:00,35.13,35.13,34.93,35.07,292864.0,28.7776,28.7776,28.6138,28.7285,292864.0
2017-01-30 10:00:00,35.08,35.1,35.0,35.09,266932.0,28.7367,28.7531,28.6711,28.7449,266932.0
2017-01-30 10:30:00,35.09,35.1,34.99,35.06,211628.0,28.7449,28.7531,28.6629,28.7203,211628.0
2017-01-30 11:00:00,35.05,35.12,35.03,35.05,176366.0,28.7121,28.7694,28.6957,28.7121,176366.0
2017-01-30 11:30:00,35.05,35.09,35.03,35.06,183866.0,28.7121,28.7449,28.6957,28.7203,183866.0
2017-01-30 12:00:00,35.05,35.07,35.0,35.01,466044.0,28.7121,28.7285,28.6711,28.6793,466044.0
2017-01-30 12:30:00,35.01,35.01,34.98,35.0,147096.0,28.6793,28.6793,28.6548,28.6711,147096.0
2017-01-30 13:00:00,35.0,35.03,34.99,35.02,179384.0,28.6711,28.6957,28.6629,28.6875,179384.0
2017-01-30 13:30:00,35.02,35.04,34.99,35.03,181548.0,28.6875,28.7039,28.6629,28.6957,181548.0
2017-01-30 14:00:00,35.03,35.05,35.02,35.05,359826.0,28.6957,28.7121,28.6875,28.7121,359826.0
2017-01-30 14:30:00,35.05,35.08,35.04,35.08,356406.0,28.7121,28.7367,28.7039,28.7367,356406.0
2017-01-30 15:00:00,35.08,35.13,35.06,35.13,411948.0,28.7367,28.7776,28.7203,28.7776,411948.0
2017-01-30 15:30:00,35.13,35.26,35.13,35.2,645682.0,28.7776,28.8841,28.7776,28.835,645682.0
2017-01-31 09:30:00,35.16,35.38,35.02,35.12,292320.0,28.8022,28.9824,28.6875,28.7694,292320.0
2017-01-31 10:00:00,35.12,35.17,34.99,35.14,339064.0,28.7694,28.8104,28.6629,28.7858,339064.0
2017-01-31 10:30:00,35.14,35.16,35.04,35.09,298316.0,28.7858,28.8022,28.7039,28.7449,298316.0
2017-01-31 11:00:00,35.09,35.17,35.07,35.12,225386.0,28.7449,28.8104,28.7285,28.7694,225386.0
2017-01-31 11:30:00,35.13,35.18,35.04,35.04,342638.0,28.7776,28.8186,28.7039,28.7039,342638.0
2017-01-31 12:00:00,35.04,35.08,34.99,35.08,726668.0,28.7039,28.7367,28.6629,28.7367,726668.0
2017-01-31 12:30:00,35.08,35.1,35.04,35.08,216050.0,28.7367,28.7531,28.7039,28.7367,216050.0
2017-01-31 13:00:00,35.08,35.08,34.99,35.01,300678.0,28.7367,28.7367,28.6629,28.6793,300678.0
2017-01-31 13:30:00,35.01,35.03,34.88,34.88,377346.0,28.6793,28.6957,28.5728,28.5728,377346.0
2017-01-31 14:00:00,34.89,34.91,34.82,34.84,503720.0,28.581,28.5974,28.5237,28.5401,503720.0
2017-01-31 14:30:00,34.84,34.99,34.81,34.98,399678.0,28.5401,28.6629,28.5155,28.6548,399678.0
2017-01-31 15:00:00,34.98,35.08,34.98,35.05,446398.0,28.6548,28.7367,28.6548,28.7121,446398.0
2017-01-31 15:30:00,35.05,35.06,34.96,35.0,944168.0,28.7121,28.7203,28.6384,28.6711,944168.0
2017-02-01 09:30:00,34.5,34.98,34.47,34.48,1146142.0,28.2616,28.6548,28.237,28.2452,1146142.0
2017-02-01 10:00:00,34.49,34.54,33.95,33.95,695098.0,28.2534,28.2943,27.811,27.811,695098.0
2017-02-01 10:30:00,33.96,34.02,33.68,33.74,747716.0,27.8192,27.8683,27.5898,27.639,747716.0
2017-02-01 11:00:00,33.73,33.84,33.68,33.69,500928.0,27.6308,27.7209,27.5898,27.598,500928.0
2017-02-01 11:30:00,33.7,33.72,33.58,33.67,471156.0,27.6062,27.6226,27.5079,27.5816,471156.0
2017-02-01 12:00:00,33.67,33.73,33.6,33.7,369018.0,27.5816,27.6308,27.5243,27.6062,369018.0
2017-02-01 12:30:00,33.69,33.73,33.6,33.63,268236.0,27.598,27.6308,27.5243,27.5489,268236.0
2017-02-01 13:00:00,33.63,33.63,33.35,33.41,335102.0,27.5489,27.5489,27.3195,27.3687,335102.0
2017-02-01 13:30:00,33.42,33.57,33.42,33.5,395830.0,27.3768,27.4997,27.3768,27.4424,395830.0
2017-02-01 14:00:00,33.49,33.69,33.3,33.65,620780.0,27.4342,27.598,27.2785,27.5653,620780.0
2017-02-01 14:30:00,33.66,33.71,33.52,33.61,580762.0,27.5734,27.6144,27.4588,27.5325,580762.0
2017-02-01 15:00:00,33.62,33.68,33.57,33.59,660526.0,27.5407,27.5898,27.4997,27.5161,660526.0
2017-02-01 15:30:00,33.59,33.65,33.55,33.57,1196248.0,27.5161,27.5653,27.4833,27.4997,1196248.0
2017-02-02 09:30:00,33.38,33.79,33.25,33.74,642652.0,27.3441,27.6799,27.2376,27.639,642652.0
2017-02-02 10:00:00,33.74,33.93,33.73,33.92,363796.0,27.639,27.7946,27.6308,27.7864,363796.0
2017-02-02 10:30:00,33.93,34.04,33.84,34.03,300520.0,27.7946,27.8847,27.7209,27.8765,300520.0
2017-02-02 11:00:00,34.03,34.07,33.84,33.85,311794.0,27.8765,27.9093,27.7209,27.7291,311794.0
2017-02-02 11:30:00,33.84,33.88,33.76,33.77,268706.0,27.7209,27.7537,27.6554,27.6636,268706.0
2017-02-02 12:00:00,33.77,33.9,33.77,33.87,235302.0,27.6636,27.77,27.6636,27.7455,235302.0
2017-02-02 12:30:00,33.87,33.94,33.87,33.92,167776.0,27.7455,27.8028,27.7455,27.7864,167776.0
2017-02-02 13:00:00,33.92,33.92,33.83,33.83,201264.0,27.7864,27.7864,27.7127,27.7127,201264.0
2017-02-02 13:30:00,33.84,33.92,33.81,33.9,211266.0,27.7209,27.7864,27.6963,27.77,211266.0
2017-02-02 14:00:00,33.9,33.9,33.79,33.79,291184.0,27.77,27.77,27.6799,27.6799,291184.0
2017-02-02 14:30:00,33.79,33.81,33.74,33.79,275998.0,27.6799,27.6963,27.639,27.6799,275998.0
2017-02-02 15:00:00,33.8,33.94,33.79,33.92,372898.0,27.6881,27.8028,27.6799,27.7864,372898.0
2017-02-02 15:30:00,33.92,33.95,33.86,33.91,714548.0,27.7864,27.811,27.7373,27.7782,714548.0
2017-02-03 09:30:00,34.45,34.46,34.1,34.3,364042.0,28.2206,28.2288,27.9339,28.0977,364042.0
2017-02-03 10:00:00,34.29,34.35,34.15,34.2,247554.0,28.0895,28.1387,27.9748,28.0158,247554.0
2017-02-03 10:30:00,34.2,34.3,34.2,34.22,474430.0,28.0158,28.0977,28.0158,28.0322,474430.0
2017-02-03 11:00:00,34.22,34.35,34.21,34.33,185942.0,28.0322,28.1387,28.024,28.1223,185942.0
2017-02-03 11:30:00,34.32,34.35,34.27,34.3,153178.0,28.1141,28.1387,28.0731,28.0977,153178.0
2017-02-03 12:00:00,34.3,34.34,34.28,34.33,138832.0,28.0977,28.1305,28.0813,28.1223,138832.0
2017-02-03 12:30:00,34.33,34.39,34.33,34.38,111270.0,28.1223,28.1714,28.1223,28.1633,111270.0
2017-02-03 13:00:00,34.38,34.4,34.33,34.34,152626.0,28.1633,28.1796,28.1223,28.1305,152626.0
2017-02-03 13:30:00,34.34,34.38,34.33,34.34,136448.0,28.1305,28.1633,28.1223,28.1305,136448.0
2017-02-03 14:00:00,34.35,34.38,34.33,34.34,160844.0,28.1387,28.1633,28.1223,28.1305,160844.0
2017-02-03 14:30:00,34.33,34.34,34.29,34.31,184802.0,28.1223,28.1305,28.0895,28.1059,184802.0
2017-02-03 15:00:00,34.3,34.31,34.24,34.27,214496.0,28.0977,28.1059,28.0486,28.0731,214496.0
2017-02-03 15:30:00,34.27,34.35,34.26,34.31,644104.0,28.0731,28.1387,28.065,28.1059,644104.0
2017-02-06 09:30:00,34.2,34.52,34.09,34.46,300594.0,28.0158,28.2779,27.9257,28.2288,300594.0
2017-02-06 10:00:00,34.46,34.52,34.43,34.46,170726.0,28.2288,28.2779,28.2042,28.2288,170726.0
2017-02-06 10:30:00,34.45,34.46,34.38,34.42,212150.0,28.2206,28.2288,28.1633,28.196,212150.0
2017-02-06 11:00:00,34.4,34.44,34.38,34.4,167224.0,28.1796,28.2124,28.1633,28.1796,167224.0
2017-02-06 11:30:00,34.4,34.45,34.38,34.43,159128.0,28.1796,28.2206,28.1633,28.2042,159128.0
2017-02-06 12:00:00,34.43,34.5,34.41,34.49,209506.0,28.2042,28.2616,28.1878,28.2534,209506.0
2017-02-06 12:30:00,34.5,34.52,34.43,34.45,164156.0,28.2616,28.2779,28.2042,28.2206,164156.0
2017-02-06 13:00:00,34.45,34.46,34.41,34.44,198870.0,28.2206,28.2288,28.1878,28.2124,198870.0
2017-02-06 13:30:00,34.44,34.45,34.4,34.43,100478.0,28.2124,28.2206,28.1796,28.2042,100478.0
2017-02-06 14:00:00,34.43,34.44,34.38,34.41,185638.0,28.2042,28.2124,28.1633,28.1878,185638.0
2017-02-06 14:30:00,34.41,34.45,34.4,34.44,131660.0,28.1878,28.2206,28.1796,28.2124,131660.0
2017-02-06 15:00:00,34.44,34.5,34.43,34.48,246192.0,28.2124,28.2616,28.2042,28.2452,246192.0
2017-02-06 15:30:00,34.48,34.49,34.44,34.46,484002.0,28.2452,28.2534,28.2124,28.2288,484002.0
2017-02-07 09:30:00,34.61,34.64,34.43,34.46,361622.0,28.3517,28.3762,28.2042,28.2288,361622.0
2017-02-07 10:00:00,34.47,34.47,34.4,34.42,230266.0,28.237,28.237,28.1796,28.196,230266.0
2017-02-07 10:30:00,34.42,34.46,34.31,34.46,271808.0,28.196,28.2288,28.1059,28.2288,271808.0
2017-02-07 11:00:00,34.46,34.52,34.45,34.5,324430.0,28.2288,28.2779,28.2206,28.2616,324430.0
2017-02-07 11:30:00,34.5,34.55,34.48,34.48,134682.0,28.2616,28.3025,28.2452,28.2452,134682.0
2017-02-07 12:00:00,34.48,34.53,34.48,34.49,281368.0,28.2452,28.2861,28.2452,28.2534,281368.0
2017-02-07 12:30:00,34.49,34.52,34.48,34.48,178762.0,28.2534,28.2779,28.2452,28.2452,178762.0
2017-02-07 13:00:00,34.49,34.5,34.45,34.49,237194.0,28.2534,28.2616,28.2206,28.2534,237194.0
2017-02-07 13:30:00,34.49,34.51,34.47,34.48,158762.0,28.2534,28.2697,28.237,28.2452,158762.0
2017-02-07 14:00:00,34.48,34.49,34.45,34.47,103446.0,28.2452,28.2534,28.2206,28.237,103446.0
2017-02-07 14:30:00,34.47,34.49,34.45,34.48,163984.0,28.237,28.2534,28.2206,28.2452,163984.0
2017-02-07 15:00:00,34.48,34.52,34.48,34.49,135628.0,28.2452,28.2779,28.2452,28.2534,135628.0
2017-02-07 15:30:00,34.49,34.49,34.46,34.48,455128.0,28.2534,28.2534,28.2288,28.2452,455128.0
2017-02-08 09:30:00,34.48,34.65,34.4,34.62,327906.0,28.2452,28.3844,28.1796,28.3599,327906.0
2017-02-08 10:00:00,34.61,34.67,34.58,34.67,147096.0,28.3517,28.4008,28.3271,28.4008,147096.0
2017-02-08 10:30:00,34.67,34.73,34.63,34.69,262208.0,28.4008,28.45,28.368,28.4172,262208.0
2017-02-08 11:00:00,34.69,34.87,34.68,34.83,275446.0,28.4172,28.5646,28.409,28.5319,275446.0
2017-02-08 11:30:00,34.83,34.88,34.8,34.8,204610.0,28.5319,28.5728,28.5073,28.5073,204610.0
2017-02-08 12:00:00,34.81,34.85,34.77,34.8,159594.0,28.5155,28.5483,28.4827,28.5073,159594.0
2017-02-08 12:30:00,34.8,34.8,34.71,34.73,146080.0,28.5073,28.5073,28.4336,28.45,146080.0
2017-02-08 13:00:00,34.73,34.79,34.72,34.74,302440.0,28.45,28.4991,28.4418,28.4582,302440.0
2017-02-08 13:30:00,34.74,34.77,34.72,34.74,119994.0,28.4582,28.4827,28.4418,28.4582,119994.0
2017-02-08 14:00:00,34.74,34.75,34.72,34.73,120188.0,28.4582,28.4663,28.4418,28.45,120188.0
2017-02-08 14:30:00,34.73,34.76,34.72,34.76,165666.0,28.45,28.4745,28.4418,28.4745,165666.0
2017-02-08 15:00:00,34.75,34.78,34.74,34.77,269892.0,28.4663,28.4909,28.4582,28.4827,269892.0
2017-02-08 15:30:00,34.77,34.84,34.75,34.82,841340.0,28.4827,28.5401,28.4663,28.5237,841340.0
2017-02-09 09:30:00,34.94,35.02,34.76,34.99,164658.0,28.622,28.6875,28.4745,28.6629,164658.0
2017-02-09 10:00:00,34.99,35.02,34.94,35.01,424598.0,28.6629,28.6875,28.622,28.6793,424598.0
2017-02-09 10:30:00,35.02,35.02,34.96,34.97,447608.0,28.6875,28.6875,28.6384,28.6466,447608.0
2017-02-09 11:00:00,34.97,34.99,34.92,34.99,295338.0,28.6466,28.6629,28.6056,28.6629,295338.0
2017-02-09 11:30:00,34.99,35.04,34.99,35.03,310102.0,28.6629,28.7039,28.6629,28.6957,310102.0
2017-02-09 12:00:00,35.04,35.04,34.91,34.92,428286.0,28.7039,28.7039,28.5974,28.6056,428286.0
2017-02-09 12:30:00,34.93,34.93,34.88,34.92,114132.0,28.6138,28.6138,28.5728,28.6056,114132.0
2017-02-09 13:00:00,34.92,34.95,34.91,34.92,133808.0,28.6056,28.6302,28.5974,28.6056,133808.0
2017-02-09 13:30:00,34.92,34.98,34.92,34.98,118006.0,28.6056,28.6548,28.6056,28.6548,118006.0
2017-02-09 14:00:00,34.98,35.01,34.95,35.0,201582.0,28.6548,28.6793,28.6302,28.6711,201582.0
2017-02-09 14:30:00,35.0,35.02,34.98,34.98,337276.0,28.6711,28.6875,28.6548,28.6548,337276.0
2017-02-09 15:00:00,34.98,35.0,34.94,34.97,215162.0,28.6548,28.6711,28.622,28.6466,215162.0
2017-02-09 15:30:00,34.97,34.98,34.94,34.95,452272.0,28.6466,28.6548,28.622,28.6302,452272.0
2017-02-10 09:30:00,34.99,35.05,34.96,34.99,227566.0,28.6629,28.7121,28.6384,28.6629,227566.0
2017-02-10 10:00:00,34.99,35.02,34.97,34.99,247126.0,28.6629,28.6875,28.6466,28.6629,247126.0
2017-02-10 10:30:00,34.99,35.02,34.98,35.0,307518.0,28.6629,28.6875,28.6548,28.6711,307518.0
2017-02-10 11:00:00,35.01,35.02,34.98,34.98,389126.0,28.6793,28.6875,28.6548,28.6548,389126.0
2017-02-10 11:30:00,34.98,35.0,34.97,34.98,65686.0,28.6548,28.6711,28.6466,28.6548,65686.0
2017-02-10 12:00:00,34.98,35.01,34.97,35.0,142554.0,28.6548,28.6793,28.6466,28.6711,142554.0
2017-02-10 12:30:00,35.0,35.02,34.99,34.99,159186.0,28.6711,28.6875,28.6629,28.6629,159186.0
2017-02-10 13:00:00,34.99,35.02,34.99,35.01,197400.0,28.6629,28.6875,28.6629,28.6793,197400.0
2017-02-10 13:30:00,35.01,35.04,34.99,34.99,416926.0,28.6793,28.7039,28.6629,28.6629,416926.0
2017-02-10 14:00:00,34.99,35.02,34.97,34.98,468610.0,28.6629,28.6875,28.6466,28.6548,468610.0
2017-02-10 14:30:00,34.97,35.01,34.97,34.99,387340.0,28.6466,28.6793,28.6466,28.6629,387340.0
2017-02-10 15:00:00,34.99,35.0,34.97,34.99,176488.0,28.6629,28.6711,28.6466,28.6629,176488.0
2017-02-10 15:30:00,34.99,35.01,34.96,34.98,383908.0,28.6629,28.6793,28.6384,28.6548,383908.0
2017-02-13 09:30:00,34.91,35.05,34.91,35.01,434500.0,28.7707,28.886,28.7707,28.8531,434500.0
2017-02-13 10:00:00,35.01,35.02,34.98,35.01,809866.0,28.8531,28.8613,28.8283,28.8531,809866.0
2017-02-13 10:30:00,35.01,35.02,34.99,35.01,685338.0,28.8531,28.8613,28.8366,28.8531,685338.0
2017-02-13 11:00:00,35.02,35.13,34.99,35.1,562204.0,28.8613,28.952,28.8366,28.9272,562204.0
2017-02-13 11:30:00,35.1,35.38,35.1,35.31,499544.0,28.9272,29.158,28.9272,29.1003,499544.0
2017-02-13 12:00:00,35.3,35.41,35.27,35.4,174770.0,29.0921,29.1827,29.0673,29.1745,174770.0
2017-02-13 12:30:00,35.4,35.46,35.4,35.45,174626.0,29.1745,29.2239,29.1745,29.2157,174626.0
2017-02-13 13:00:00,35.45,35.63,35.43,35.58,317122.0,29.2157,29.364,29.1992,29.3228,317122.0
2017-02-13 13:30:00,35.58,35.62,35.47,35.52,235716.0,29.3228,29.3558,29.2322,29.2734,235716.0
2017-02-13 14:00:00,35.52,35.53,35.45,35.51,197262.0,29.2734,29.2816,29.2157,29.2651,197262.0
2017-02-13 14:30:00,35.51,35.53,35.47,35.49,150914.0,29.2651,29.2816,29.2322,29.2487,150914.0
2017-02-13 15:00:00,35.49,35.51,35.4,35.41,211202.0,29.2487,29.2651,29.1745,29.1827,211202.0
2017-02-13 15:30:00,35.42,35.52,35.41,35.49,701856.0,29.191,29.2734,29.1827,29.2487,701856.0
2017-02-14 09:30:00,35.43,35.61,35.38,35.55,480288.0,29.1992,29.3476,29.158,29.2981,480288.0
2017-02-14 10:00:00,35.55,35.58,35.42,35.51,391892.0,29.2981,29.3228,29.191,29.2651,391892.0
2017-02-14 10:30:00,35.51,35.52,35.44,35.46,310948.0,29.2651,29.2734,29.2075,29.2239,310948.0
2017-02-14 11:00:00,35.46,35.46,35.35,35.44,287812.0,29.2239,29.2239,29.1333,29.2075,287812.0
2017-02-14 11:30:00,35.44,35.49,35.36,35.46,337052.0,29.2075,29.2487,29.1415,29.2239,337052.0
2017-02-14 12:00:00,35.47,35.49,35.41,35.41,82954.0,29.2322,29.2487,29.1827,29.1827,82954.0
2017-02-14 12:30:00,35.41,35.47,35.41,35.46,73260.0,29.1827,29.2322,29.1827,29.2239,73260.0
2017-02-14 13:00:00,35.45,35.5,35.45,35.46,105026.0,29.2157,29.2569,29.2157,29.2239,105026.0
2017-02-14 13:30:00,35.46,35.52,35.45,35.5,89400.0,29.2239,29.2734,29.2157,29.2569,89400.0
2017-02-14 14:00:00,35.51,35.56,35.49,35.49,150276.0,29.2651,29.3063,29.2487,29.2487,150276.0
2017-02-14 14:30:00,35.49,35.49,35.45,35.48,189450.0,29.2487,29.2487,29.2157,29.2404,189450.0
2017-02-14 15:00:00,35.48,35.48,35.41,35.47,339894.0,29.2404,29.2404,29.1827,29.2322,339894.0
2017-02-14 15:30:00,35.47,35.52,35.45,35.52,549186.0,29.2322,29.2734,29.2157,29.2734,549186.0
2017-02-15 09:30:00,35.44,35.61,35.35,35.44,341080.0,29.2075,29.3476,29.1333,29.2075,341080.0
2017-02-15 10:00:00,35.46,35.49,35.4,35.49,191474.0,29.2239,29.2487,29.1745,29.2487,191474.0
2017-02-15 10:30:00,35.49,35.52,35.43,35.45,188816.0,29.2487,29.2734,29.1992,29.2157,188816.0
2017-02-15 11:00:00,35.44,35.48,35.44,35.45,250158.0,29.2075,29.2404,29.2075,29.2157,250158.0
2017-02-15 11:30:00,35.45,35.46,35.39,35.45,148598.0,29.2157,29.2239,29.1662,29.2157,148598.0
2017-02-15 12:00:00,35.45,35.49,35.44,35.48,97200.0,29.2157,29.2487,29.2075,29.2404,97200.0
2017-02-15 12:30:00,35.48,35.51,35.46,35.46,98468.0,29.2404,29.2651,29.2239,29.2239,98468.0
2017-02-15 13:00:00,35.46,35.49,35.45,35.48,106994.0,29.2239,29.2487,29.2157,29.2404,106994.0
2017-02-15 13:30:00,35.48,35.5,35.46,35.48,158680.0,29.2404,29.2569,29.2239,29.2404,158680.0
2017-02-15 14:00:00,35.48,35.49,35.44,35.48,174144.0,29.2404,29.2487,29.2075,29.2404,174144.0
2017-02-15 14:30:00,35.47,35.48,35.46,35.48,220616.0,29.2322,29.2404,29.2239,29.2404,220616.0
2017-02-15 15:00:00,35.48,35.58,35.46,35.55,421964.0,29.2404,29.3228,29.2239,29.2981,421964.0
2017-02-15 15:30:00,35.55,35.6,35.49,35.49,683940.0,29.2981,29.3393,29.2487,29.2487,683940.0
2017-02-16 09:30:00,35.35,35.6,35.32,35.56,161766.0,29.1333,29.3393,29.1086,29.3063,161766.0
2017-02-16 10:00:00,35.55,35.67,35.49,35.63,356042.0,29.2981,29.397,29.2487,29.364,356042.0
2017-02-16 10:30:00,35.64,35.67,35.47,35.59,467600.0,29.3723,29.397,29.2322,29.3311,467600.0
2017-02-16 11:00:00,35.59,35.6,35.46,35.52,258244.0,29.3311,29.3393,29.2239,29.2734,258244.0
2017-02-16 11:30:00,35.52,35.58,35.51,35.57,179724.0,29.2734,29.3228,29.2651,29.3146,179724.0
2017-02-16 12:00:00,35.58,35.59,35.52,35.55,151428.0,29.3228,29.3311,29.2734,29.2981,151428.0
2017-02-16 12:30:00,35.55,35.57,35.54,35.55,131750.0,29.2981,29.3146,29.2899,29.2981,131750.0
2017-02-16 13:00:00,35.54,35.55,35.49,35.5,114096.0,29.2899,29.2981,29.2487,29.2569,114096.0
2017-02-16 13:30:00,35.49,35.55,35.48,35.53,134482.0,29.2487,29.2981,29.2404,29.2816,134482.0
2017-02-16 14:00:00,35.53,35.54,35.49,35.49,153030.0,29.2816,29.2899,29.2487,29.2487,153030.0
2017-02-16 14:30:00,35.49,35.51,35.46,35.49,230502.0,29.2487,29.2651,29.2239,29.2487,230502.0
2017-02-16 15:00:00,35.49,35.54,35.49,35.52,228996.0,29.2487,29.2899,29.2487,29.2734,228996.0
2017-02-16 15:30:00,35.52,35.65,35.51,35.6,888772.0,29.2734,29.3805,29.2651,29.3393,888772.0
2017-02-17 09:30:00,35.47,35.5,35.23,35.23,487644.0,29.2322,29.2569,29.0344,29.0344,487644.0
2017-02-17 10:00:00,35.24,35.4,35.17,35.38,370864.0,29.0426,29.1745,28.9849,29.158,370864.0
2017-02-17 10:30:00,35.38,35.38,35.31,35.34,307304.0,29.158,29.158,29.1003,29.125,307304.0
2017-02-17 11:00:00,35.34,35.35,35.27,35.29,168602.0,29.125,29.1333,29.0673,29.0838,168602.0
2017-02-17 11:30:00,35.3,35.4,35.29,35.4,145628.0,29.0921,29.1745,29.0838,29.1745,145628.0
2017-02-17 12:00:00,35.4,35.51,35.39,35.49,124420.0,29.1745,29.2651,29.1662,29.2487,124420.0
2017-02-17 12:30:00,35.49,35.51,35.47,35.49,71234.0,29.2487,29.2651,29.2322,29.2487,71234.0
2017-02-17 13:00:00,35.5,35.51,35.48,35.51,146184.0,29.2569,29.2651,29.2404,29.2651,146184.0
2017-02-17 13:30:00,35.51,35.57,35.49,35.51,164652.0,29.2651,29.3146,29.2487,29.2651,164652.0
2017-02-17 14:00:00,35.52,35.54,35.5,35.5,116826.0,29.2734,29.2899,29.2569,29.2569,116826.0
2017-02-17 14:30:00,35.5,35.52,35.49,35.49,118200.0,29.2569,29.2734,29.2487,29.2487,118200.0
2017-02-17 15:00:00,35.49,35.49,35.45,35.47,149216.0,29.2487,29.2487,29.2157,29.2322,149216.0
2017-02-17 15:30:00,35.47,35.57,35.46,35.54,472470.0,29.2322,29.3146,29.2239,29.2899,472470.0
2017-02-21 09:30:00,35.56,35.82,35.56,35.65,309126.0,29.3063,29.5206,29.3063,29.3805,309126.0
2017-02-21 10:00:00,35.65,35.76,35.58,35.76,327056.0,29.3805,29.4712,29.3228,29.4712,327056.0
2017-02-21 10:30:00,35.76,35.87,35.74,35.84,196582.0,29.4712,29.5618,29.4547,29.5371,196582.0
2017-02-21 11:00:00,35.83,35.83,35.68,35.69,164376.0,29.5289,29.5289,29.4052,29.4135,164376.0
2017-02-21 11:30:00,35.7,35.76,35.67,35.76,181652.0,29.4217,29.4712,29.397,29.4712,181652.0
2017-02-21 12:00:00,35.76,35.8,35.75,35.77,127288.0,29.4712,29.5041,29.4629,29.4794,127288.0
2017-02-21 12:30:00,35.77,35.8,35.73,35.73,86522.0,29.4794,29.5041,29.4465,29.4465,86522.0
2017-02-21 13:00:00,35.74,35.77,35.72,35.75,143030.0,29.4547,29.4794,29.4382,29.4629,143030.0
2017-02-21 13:30:00,35.75,35.76,35.72,35.74,165608.0,29.4629,29.4712,29.4382,29.4547,165608.0
2017-02-21 14:00:00,35.74,35.77,35.72,35.77,201132.0,29.4547,29.4794,29.4382,29.4794,201132.0
2017-02-21 14:30:00,35.77,35.78,35.74,35.75,137954.0,29.4794,29.4877,29.4547,29.4629,137954.0
2017-02-21 15:00:00,35.75,35.76,35.72,35.73,139198.0,29.4629,29.4712,29.4382,29.4465,139198.0
2017-02-21 15:30:00,35.73,35.75,35.7,35.71,464742.0,29.4465,29.4629,29.4217,29.43,464742.0
2017-02-22 09:30:00,35.53,35.74,35.49,35.73,353620.0,29.2816,29.4547,29.2487,29.4465,353620.0
2017-02-22 10:00:00,35.74,35.74,35.63,35.7,157422.0,29.4547,29.4547,29.364,29.4217,157422.0
2017-02-22 10:30:00,35.7,35.72,35.63,35.65,184642.0,29.4217,29.4382,29.364,29.3805,184642.0
2017-02-22 11:00:00,35.65,35.66,35.59,35.62,262652.0,29.3805,29.3888,29.3311,29.3558,262652.0
2017-02-22 11:30:00,35.63,35.65,35.55,35.55,168166.0,29.364,29.3805,29.2981,29.2981,168166.0
2017-02-22 12:00:00,35.55,35.62,35.52,35.6,137670.0,29.2981,29.3558,29.2734,29.3393,137670.0
2017-02-22 12:30:00,35.6,35.62,35.57,35.59,117928.0,29.3393,29.3558,29.3146,29.3311,117928.0
2017-02-22 13:00:00,35.59,35.6,35.57,35.58,134094.0,29.3311,29.3393,29.3146,29.3228,134094.0
2017-02-22 13:30:00,35.58,35.6,35.56,35.6,128202.0,29.3228,29.3393,29.3063,29.3393,128202.0
2017-02-22 14:00:00,35.6,35.63,35.51,35.59,249562.0,29.3393,29.364,29.2651,29.3311,249562.0
2017-02-22 14:30:00,35.6,35.6,35.52,35.58,145896.0,29.3393,29.3393,29.2734,29.3228,145896.0
2017-02-22 15:00:00,35.57,35.63,35.56,35.6,175264.0,29.3146,29.364,29.3063,29.3393,175264.0
2017-02-22 15:30:00,35.6,35.62,35.57,35.58,415918.0,29.3393,29.3558,29.3146,29.3228,415918.0
2017-02-23 09:30:00,35.6,35.8,35.6,35.8,228256.0,29.3393,29.5041,29.3393,29.5041,228256.0
2017-02-23 10:00:00,35.8,35.82,35.7,35.74,157010.0,29.5041,29.5206,29.4217,29.4547,157010.0
2017-02-23 10:30:00,35.74,35.76,35.67,35.67,193234.0,29.4547,29.4712,29.397,29.397,193234.0
2017-02-23 11:00:00,35.68,35.77,35.63,35.75,229210.0,29.4052,29.4794,29.364,29.4629,229210.0
2017-02-23 11:30:00,35.75,35.83,35.75,35.77,134052.0,29.4629,29.5289,29.4629,29.4794,134052.0
2017-02-23 12:00:00,35.77,35.85,35.77,35.82,106826.0,29.4794,29.5453,29.4794,29.5206,106826.0
2017-02-23 12:30:00,35.82,35.84,35.8,35.82,88976.0,29.5206,29.5371,29.5041,29.5206,88976.0
2017-02-23 13:00:00,35.81,35.82,35.76,35.77,100826.0,29.5124,29.5206,29.4712,29.4794,100826.0
2017-02-23 13:30:00,35.77,35.82,35.77,35.82,101334.0,29.4794,29.5206,29.4794,29.5206,101334.0
2017-02-23 14:00:00,35.82,35.86,35.77,35.8,110338.0,29.5206,29.5536,29.4794,29.5041,110338.0
2017-02-23 14:30:00,35.8,35.85,35.78,35.84,108926.0,29.5041,29.5453,29.4877,29.5371,108926.0
2017-02-23 15:00:00,35.84,35.85,35.81,35.83,145130.0,29.5371,29.5453,29.5124,29.5289,145130.0
2017-02-23 15:30:00,35.83,35.86,35.82,35.86,502018.0,29.5289,29.5536,29.5206,29.5536,502018.0
2017-02-24 09:30:00,35.62,35.8,35.57,35.76,356864.0,29.3558,29.5041,29.3146,29.4712,356864.0
2017-02-24 10:00:00,35.76,35.8,35.7,35.74,276840.0,29.4712,29.5041,29.4217,29.4547,276840.0
2017-02-24 10:30:00,35.74,35.76,35.67,35.72,177138.0,29.4547,29.4712,29.397,29.4382,177138.0
2017-02-24 11:00:00,35.72,35.77,35.69,35.71,141348.0,29.4382,29.4794,29.4135,29.43,141348.0
2017-02-24 11:30:00,35.71,35.73,35.67,35.71,119614.0,29.43,29.4465,29.397,29.43,119614.0
2017-02-24 12:00:00,35.72,35.8,35.72,35.77,94468.0,29.4382,29.5041,29.4382,29.4794,94468.0
2017-02-24 12:30:00,35.77,35.81,35.75,35.76,128730.0,29.4794,29.5124,29.4629,29.4712,128730.0
2017-02-24 13:00:00,35.76,35.77,35.68,35.69,84248.0,29.4712,29.4794,29.4052,29.4135,84248.0
2017-02-24 13:30:00,35.7,35.79,35.69,35.77,157658.0,29.4217,29.4959,29.4135,29.4794,157658.0
2017-02-24 14:00:00,35.77,35.77,35.71,35.72,144162.0,29.4794,29.4794,29.43,29.4382,144162.0
2017-02-24 14:30:00,35.71,35.75,35.71,35.72,116166.0,29.43,29.4629,29.43,29.4382,116166.0
2017-02-24 15:00:00,35.71,35.79,35.71,35.77,159672.0,29.43,29.4959,29.43,29.4794,159672.0
2017-02-24 15:30:00,35.77,35.87,35.77,35.85,383080.0,29.4794,29.5618,29.4794,29.5453,383080.0
2017-02-27 09:30:00,35.99,36.2,35.87,36.2,574116.0,29.6607,29.8338,29.5618,29.8338,574116.0
2017-02-27 10:00:00,36.2,36.24,36.15,36.19,331524.0,29.8338,29.8668,29.7926,29.8256,331524.0
2017-02-27 10:30:00,36.19,36.21,36.11,36.11,177830.0,29.8256,29.842,29.7596,29.7596,177830.0
2017-02-27 11:00:00,36.11,36.21,36.1,36.21,275916.0,29.7596,29.842,29.7514,29.842,275916.0
2017-02-27 11:30:00,36.2,36.21,36.14,36.16,195872.0,29.8338,29.842,29.7843,29.8008,195872.0
2017-02-27 12:00:00,36.16,36.18,36.15,36.16,137096.0,29.8008,29.8173,29.7926,29.8008,137096.0
2017-02-27 12:30:00,36.16,36.19,36.14,36.16,137432.0,29.8008,29.8256,29.7843,29.8008,137432.0
2017-02-27 13:00:00,36.16,36.21,36.15,36.2,134900.0,29.8008,29.842,29.7926,29.8338,134900.0
2017-02-27 13:30:00,36.2,36.21,36.14,36.15,141862.0,29.8338,29.842,29.7843,29.7926,141862.0
2017-02-27 14:00:00,36.15,36.18,36.12,36.18,136066.0,29.7926,29.8173,29.7679,29.8173,136066.0
2017-02-27 14:30:00,36.18,36.21,36.17,36.19,144748.0,29.8173,29.842,29.8091,29.8256,144748.0
2017-02-27 15:00:00,36.19,36.22,36.17,36.19,170990.0,29.8256,29.8503,29.8091,29.8256,170990.0
2017-02-27 15:30:00,36.2,36.2,36.15,36.16,475574.0,29.8338,29.8338,29.7926,29.8008,475574.0
2017-02-28 09:30:00,36.08,36.22,36.08,36.15,291034.0,29.7349,29.8503,29.7349,29.7926,291034.0
2017-02-28 10:00:00,36.16,36.29,36.05,36.13,382260.0,29.8008,29.908,29.7102,29.7761,382260.0
2017-02-28 10:30:00,36.13,36.16,36.08,36.1,178474.0,29.7761,29.8008,29.7349,29.7514,178474.0
2017-02-28 11:00:00,36.1,36.1,36.02,36.07,217454.0,29.7514,29.7514,29.6855,29.7267,217454.0
2017-02-28 11:30:00,36.07,36.2,36.02,36.15,633578.0,29.7267,29.8338,29.6855,29.7926,633578.0
2017-02-28 12:00:00,36.14,36.15,36.09,36.13,229870.0,29.7843,29.7926,29.7431,29.7761,229870.0
2017-02-28 12:30:00,36.13,36.21,36.09,36.2,156280.0,29.7761,29.842,29.7431,29.8338,156280.0
2017-02-28 13:00:00,36.2,36.26,36.18,36.2,306340.0,29.8338,29.8832,29.8173,29.8338,306340.0
2017-02-28 13:30:00,36.2,36.29,36.16,36.27,315356.0,29.8338,29.908,29.8008,29.8915,315356.0
2017-02-28 14:00:00,36.27,36.29,36.19,36.24,249486.0,29.8915,29.908,29.8256,29.8668,249486.0
2017-02-28 14:30:00,36.24,36.24,36.15,36.17,192090.0,29.8668,29.8668,29.7926,29.8091,192090.0
2017-02-28 15:00:00,36.17,36.23,36.15,36.19,291644.0,29.8091,29.8585,29.7926,29.8256,291644.0
2017-02-28 15:30:00,36.19,36.22,36.11,36.17,633706.0,29.8256,29.8503,29.7596,29.8091,633706.0
2017-03-01 09:30:00,36.5,36.59,36.41,36.55,527328.0,30.081,30.1552,30.0069,30.1222,527328.0
2017-03-01 10:00:00,36.56,36.67,36.49,36.65,421502.0,30.1305,30.2211,30.0728,30.2047,421502.0
2017-03-01 10:30:00,36.65,36.65,36.49,36.52,238052.0,30.2047,30.2047,30.0728,30.0975,238052.0
2017-03-01 11:00:00,36.51,36.55,36.45,36.54,340024.0,30.0893,30.1222,30.0398,30.114,340024.0
2017-03-01 11:30:00,36.54,36.55,36.46,36.48,328498.0,30.114,30.1222,30.0481,30.0646,328498.0
2017-03-01 12:00:00,36.48,36.53,36.47,36.52,305090.0,30.0646,30.1058,30.0563,30.0975,305090.0
2017-03-01 12:30:00,36.51,36.52,36.49,36.49,173228.0,30.0893,30.0975,30.0728,30.0728,173228.0
2017-03-01 13:00:00,36.49,36.53,36.49,36.52,223082.0,30.0728,30.1058,30.0728,30.0975,223082.0
2017-03-01 13:30:00,36.52,36.6,36.51,36.57,264758.0,30.0975,30.1635,30.0893,30.1387,264758.0
2017-03-01 14:00:00,36.57,36.6,36.51,36.58,222682.0,30.1387,30.1635,30.0893,30.147,222682.0
2017-03-01 14:30:00,36.58,36.59,36.55,36.58,157510.0,30.147,30.1552,30.1222,30.147,157510.0
2017-03-01 15:00:00,36.57,36.62,36.52,36.52,288306.0,30.1387,30.1799,30.0975,30.0975,288306.0
2017-03-01 15:30:00,36.53,36.56,36.44,36.48,701746.0,30.1058,30.1305,30.0316,30.0646,701746.0
2017-03-02 09:30:00,36.44,36.47,36.26,36.34,215760.0,30.0316,30.0563,29.8832,29.9492,215760.0
2017-03-02 10:00:00,36.33,36.34,36.25,36.27,365672.0,29.9409,29.9492,29.875,29.8915,365672.0
2017-03-02 10:30:00,36.27,36.3,36.22,36.24,305456.0,29.8915,29.9162,29.8503,29.8668,305456.0
2017-03-02 11:00:00,36.24,36.24,36.19,36.19,198678.0,29.8668,29.8668,29.8256,29.8256,198678.0
2017-03-02 11:30:00,36.19,36.19,36.08,36.13,203520.0,29.8256,29.8256,29.7349,29.7761,203520.0
2017-03-02 12:00:00,36.13,36.16,36.09,36.1,176406.0,29.7761,29.8008,29.7431,29.7514,176406.0
2017-03-02 12:30:00,36.1,36.21,36.1,36.19,109442.0,29.7514,29.842,29.7514,29.8256,109442.0
2017-03-02 13:00:00,36.18,36.27,36.18,36.27,140902.0,29.8173,29.8915,29.8173,29.8915,140902.0
2017-03-02 13:30:00,36.27,36.27,36.21,36.25,124914.0,29.8915,29.8915,29.842,29.875,124914.0
2017-03-02 14:00:00,36.26,36.27,36.22,36.27,157334.0,29.8832,29.8915,29.8503,29.8915,157334.0
2017-03-02 14:30:00,36.26,36.3,36.24,36.27,171372.0,29.8832,29.9162,29.8668,29.8915,171372.0
2017-03-02 15:00:00,36.27,36.27,36.17,36.21,150966.0,29.8915,29.8915,29.8091,29.842,150966.0
2017-03-02 15:30:00,36.21,36.23,36.08,36.1,540552.0,29.842,29.8585,29.7349,29.7514,540552.0
2017-03-03 09:30:00,36.13,36.27,36.11,36.13,115720.0,29.7761,29.8915,29.7596,29.7761,115720.0
2017-03-03 10:00:00,36.11,36.22,36.11,36.21,82996.0,29.7596,29.8503,29.7596,29.842,82996.0
2017-03-03 10:30:00,36.21,36.21,36.12,36.12,83902.0,29.842,29.842,29.7679,29.7679,83902.0
2017-03-03 11:00:00,36.12,36.13,36.07,36.08,114680.0,29.7679,29.7761,29.7267,29.7349,114680.0
2017-03-03 11:30:00,36.08,36.13,36.07,36.13,68626.0,29.7349,29.7761,29.7267,29.7761,68626.0
2017-03-03 12:00:00,36.12,36.12,36.08,36.1,77828.0,29.7679,29.7679,29.7349,29.7514,77828.0
2017-03-03 12:30:00,36.1,36.16,36.08,36.15,231160.0,29.7514,29.8008,29.7349,29.7926,231160.0
2017-03-03 13:00:00,36.16,36.18,36.07,36.11,117444.0,29.8008,29.8173,29.7267,29.7596,117444.0
2017-03-03 13:30:00,36.12,36.17,36.1,36.15,184474.0,29.7679,29.8091,29.7514,29.7926,184474.0
2017-03-03 14:00:00,36.16,36.21,36.12,36.13,173632.0,29.8008,29.842,29.7679,29.7761,173632.0
2017-03-03 14:30:00,36.13,36.16,36.13,36.15,118136.0,29.7761,29.8008,29.7761,29.7926,118136.0
2017-03-03 15:00:00,36.14,36.2,36.12,36.17,221870.0,29.7843,29.8338,29.7679,29.8091,221870.0
2017-03-03 15:30:00,36.18,36.22,36.11,36.13,438812.0,29.8173,29.8503,29.7596,29.7761,438812.0
2017-03-06 09:30:00,36.01,36.18,35.91,36.16,227566.0,29.6772,29.8173,29.5948,29.8008,227566.0
2017-03-06 10:00:00,36.16,36.22,36.15,36.18,215402.0,29.8008,29.8503,29.7926,29.8173,215402.0
2017-03-06 10:30:00,36.17,36.17,36.06,36.11,138928.0,29.8091,29.8091,29.7184,29.7596,138928.0
2017-03-06 11:00:00,36.1,36.14,36.1,36.1,82926.0,29.7514,29.7843,29.7514,29.7514,82926.0
2017-03-06 11:30:00,36.1,36.15,36.09,36.11,107356.0,29.7514,29.7926,29.7431,29.7596,107356.0
2017-03-06 12:00:00,36.1,36.15,36.08,36.13,77976.0,29.7514,29.7926,29.7349,29.7761,77976.0
2017-03-06 12:30:00,36.13,36.14,36.1,36.12,78452.0,29.7761,29.7843,29.7514,29.7679,78452.0
2017-03-06 13:00:00,36.12,36.13,36.1,36.13,81374.0,29.7679,29.7761,29.7514,29.7761,81374.0
2017-03-06 13:30:00,36.12,36.14,36.1,36.12,103306.0,29.7679,29.7843,29.7514,29.7679,103306.0
2017-03-06 14:00:00,36.12,36.13,36.09,36.1,101112.0,29.7679,29.7761,29.7431,29.7514,101112.0
2017-03-06 14:30:00,36.1,36.13,36.09,36.12,128668.0,29.7514,29.7761,29.7431,29.7679,128668.0
2017-03-06 15:00:00,36.12,36.2,36.12,36.17,150738.0,29.7679,29.8338,29.7679,29.8091,150738.0
2017-03-06 15:30:00,36.17,36.21,36.09,36.1,362658.0,29.8091,29.842,29.7431,29.7514,362658.0
2017-03-07 09:30:00,36.08,36.13,35.91,35.97,140268.0,29.7349,29.7761,29.5948,29.6442,140268.0
2017-03-07 10:00:00,35.96,36.07,35.94,36.04,121614.0,29.636,29.7267,29.6195,29.7019,121614.0
2017-03-07 10:30:00,36.04,36.06,35.99,35.99,138096.0,29.7019,29.7184,29.6607,29.6607,138096.0
2017-03-07 11:00:00,35.99,36.03,35.95,35.95,100744.0,29.6607,29.6937,29.6278,29.6278,100744.0
2017-03-07 11:30:00,35.94,36.0,35.93,35.99,67030.0,29.6195,29.669,29.6113,29.6607,67030.0
2017-03-07 12:00:00,35.98,35.99,35.95,35.99,68502.0,29.6525,29.6607,29.6278,29.6607,68502.0
2017-03-07 12:30:00,35.99,36.02,35.96,35.99,96588.0,29.6607,29.6855,29.636,29.6607,96588.0
2017-03-07 13:00:00,35.99,36.02,35.99,35.99,52614.0,29.6607,29.6855,29.6607,29.6607,52614.0
2017-03-07 13:30:00,35.99,36.0,35.97,35.98,101786.0,29.6607,29.669,29.6442,29.6525,101786.0
2017-03-07 14:00:00,35.98,36.01,35.98,36.01,75356.0,29.6525,29.6772,29.6525,29.6772,75356.0
2017-03-07 14:30:00,36.01,36.05,35.98,36.05,101640.0,29.6772,29.7102,29.6525,29.7102,101640.0
2017-03-07 15:00:00,36.04,36.07,36.02,36.04,199930.0,29.7019,29.7267,29.6855,29.7019,199930.0
2017-03-07 15:30:00,36.04,36.04,35.95,35.98,446222.0,29.7019,29.7019,29.6278,29.6525,446222.0
2017-03-08 09:30:00,36.18,36.29,36.07,36.12,518604.0,29.8173,29.908,29.7267,29.7679,518604.0
2017-03-08 10:00:00,36.13,36.14,36.02,36.09,199904.0,29.7761,29.7843,29.6855,29.7431,199904.0
2017-03-08 10:30:00,36.1,36.13,35.95,35.99,275994.0,29.7514,29.7761,29.6278,29.6607,275994.0
2017-03-08 11:00:00,35.99,36.1,35.95,36.1,187718.0,29.6607,29.7514,29.6278,29.7514,187718.0
2017-03-08 11:30:00,36.09,36.09,35.98,36.02,109824.0,29.7431,29.7431,29.6525,29.6855,109824.0
2017-03-08 12:00:00,36.02,36.13,36.02,36.13,85536.0,29.6855,29.7761,29.6855,29.7761,85536.0
2017-03-08 12:30:00,36.12,36.13,36.08,36.11,84056.0,29.7679,29.7761,29.7349,29.7596,84056.0
2017-03-08 13:00:00,36.1,36.12,36.05,36.06,93660.0,29.7514,29.7679,29.7102,29.7184,93660.0
2017-03-08 13:30:00,36.07,36.09,36.04,36.07,121984.0,29.7267,29.7431,29.7019,29.7267,121984.0
2017-03-08 14:00:00,36.07,36.09,35.99,36.01,118702.0,29.7267,29.7431,29.6607,29.6772,118702.0
2017-03-08 14:30:00,36.01,36.06,35.99,36.05,112252.0,29.6772,29.7184,29.6607,29.7102,112252.0
2017-03-08 15:00:00,36.06,36.08,36.02,36.02,258990.0,29.7184,29.7349,29.6855,29.6855,258990.0
2017-03-08 15:30:00,36.02,36.02,35.95,35.95,570116.0,29.6855,29.6855,29.6278,29.6278,570116.0
2017-03-09 09:30:00,36.18,36.24,36.04,36.05,302202.0,29.8173,29.8668,29.7019,29.7102,302202.0
2017-03-09 10:00:00,36.05,36.09,36.02,36.08,324428.0,29.7102,29.7431,29.6855,29.7349,324428.0
2017-03-09 10:30:00,36.09,36.12,36.02,36.07,271598.0,29.7431,29.7679,29.6855,29.7267,271598.0
2017-03-09 11:00:00,36.07,36.13,36.02,36.12,199610.0,29.7267,29.7761,29.6855,29.7679,199610.0
2017-03-09 11:30:00,36.12,36.22,36.11,36.14,97382.0,29.7679,29.8503,29.7596,29.7843,97382.0
2017-03-09 12:00:00,36.14,36.17,36.1,36.1,81380.0,29.7843,29.8091,29.7514,29.7514,81380.0
2017-03-09 12:30:00,36.11,36.14,36.1,36.12,85292.0,29.7596,29.7843,29.7514,29.7679,85292.0
2017-03-09 13:00:00,36.12,36.13,36.06,36.06,132014.0,29.7679,29.7761,29.7184,29.7184,132014.0
2017-03-09 13:30:00,36.06,36.09,36.02,36.08,137068.0,29.7184,29.7431,29.6855,29.7349,137068.0
2017-03-09 14:00:00,36.08,36.09,35.95,36.02,171654.0,29.7349,29.7431,29.6278,29.6855,171654.0
2017-03-09 14:30:00,36.02,36.04,36.0,36.03,112614.0,29.6855,29.7019,29.669,29.6937,112614.0
2017-03-09 15:00:00,36.03,36.06,36.02,36.04,140746.0,29.6937,29.7184,29.6855,29.7019,140746.0
2017-03-09 15:30:00,36.04,36.08,36.02,36.05,469330.0,29.7019,29.7349,29.6855,29.7102,469330.0
2017-03-10 09:30:00,36.19,36.36,36.1,36.24,142340.0,29.8256,29.9657,29.7514,29.8668,142340.0
2017-03-10 10:00:00,36.24,36.28,36.18,36.18,163166.0,29.8668,29.8997,29.8173,29.8173,163166.0
2017-03-10 10:30:00,36.18,36.2,36.15,36.15,125928.0,29.8173,29.8338,29.7926,29.7926,125928.0
2017-03-10 11:00:00,36.15,36.15,36.05,36.08,155466.0,29.7926,29.7926,29.7102,29.7349,155466.0
2017-03-10 11:30:00,36.08,36.09,35.94,35.94,259284.0,29.7349,29.7431,29.6195,29.6195,259284.0
2017-03-10 12:00:00,35.94,35.96,35.91,35.95,172620.0,29.6195,29.636,29.5948,29.6278,172620.0
2017-03-10 12:30:00,35.95,35.96,35.86,35.91,176666.0,29.6278,29.636,29.5536,29.5948,176666.0
2017-03-10 13:00:00,35.91,35.91,35.83,35.88,161194.0,29.5948,29.5948,29.5289,29.5701,161194.0
2017-03-10 13:30:00,35.88,35.91,35.85,35.9,126510.0,29.5701,29.5948,29.5453,29.5866,126510.0
2017-03-10 14:00:00,35.91,35.95,35.89,35.94,114980.0,29.5948,29.6278,29.5783,29.6195,114980.0
2017-03-10 14:30:00,35.94,35.99,35.93,35.96,139456.0,29.6195,29.6607,29.6113,29.636,139456.0
2017-03-10 15:00:00,35.96,35.99,35.94,35.99,111800.0,29.636,29.6607,29.6195,29.6607,111800.0
2017-03-10 15:30:00,35.99,36.03,35.95,36.02,437110.0,29.6607,29.6937,29.6278,29.6855,437110.0
2017-03-13 09:30:00,36.04,36.13,35.93,36.01,177702.0,29.7019,29.7761,29.6113,29.6772,177702.0
2017-03-13 10:00:00,36.0,36.07,35.99,36.02,122668.0,29.669,29.7267,29.6607,29.6855,122668.0
2017-03-13 10:30:00,36.02,36.07,35.99,36.04,144468.0,29.6855,29.7267,29.6607,29.7019,144468.0
2017-03-13 11:00:00,36.04,36.04,35.9,35.91,150620.0,29.7019,29.7019,29.5866,29.5948,150620.0
2017-03-13 11:30:00,35.91,35.98,35.9,35.96,122238.0,29.5948,29.6525,29.5866,29.636,122238.0
2017-03-13 12:00:00,35.96,35.98,35.95,35.95,107776.0,29.636,29.6525,29.6278,29.6278,107776.0
2017-03-13 12:30:00,35.95,35.99,35.92,35.99,257850.0,29.6278,29.6607,29.603,29.6607,257850.0
2017-03-13 13:00:00,35.99,36.02,35.99,36.01,132116.0,29.6607,29.6855,29.6607,29.6772,132116.0
2017-03-13 13:30:00,36.0,36.0,35.98,35.99,100296.0,29.669,29.669,29.6525,29.6607,100296.0
2017-03-13 14:00:00,35.99,35.99,35.95,35.99,99308.0,29.6607,29.6607,29.6278,29.6607,99308.0
2017-03-13 14:30:00,35.99,35.99,35.97,35.99,117206.0,29.6607,29.6607,29.6442,29.6607,117206.0
2017-03-13 15:00:00,35.98,36.05,35.98,36.03,193038.0,29.6525,29.7102,29.6525,29.6937,193038.0
2017-03-13 15:30:00,36.02,36.05,35.98,36.02,579414.0,29.6855,29.7102,29.6525,29.6855,579414.0
2017-03-14 09:30:00,35.96,36.0,35.89,35.95,117696.0,29.636,29.669,29.5783,29.6278,117696.0
2017-03-14 10:00:00,35.95,35.97,35.88,35.93,116352.0,29.6278,29.6442,29.5701,29.6113,116352.0
2017-03-14 10:30:00,35.92,35.97,35.86,35.9,465314.0,29.603,29.6442,29.5536,29.5866,465314.0
2017-03-14 11:00:00,35.89,35.9,35.83,35.86,227922.0,29.5783,29.5866,29.5289,29.5536,227922.0
2017-03-14 11:30:00,35.87,35.9,35.85,35.86,112800.0,29.5618,29.5866,29.5453,29.5536,112800.0
2017-03-14 12:00:00,35.87,35.88,35.79,35.83,124224.0,29.5618,29.5701,29.4959,29.5289,124224.0
2017-03-14 12:30:00,35.83,35.85,35.82,35.83,117860.0,29.5289,29.5453,29.5206,29.5289,117860.0
2017-03-14 13:00:00,35.83,35.9,35.83,35.89,133032.0,29.5289,29.5866,29.5289,29.5783,133032.0
2017-03-14 13:30:00,35.9,35.91,35.88,35.91,118670.0,29.5866,29.5948,29.5701,29.5948,118670.0
2017-03-14 14:00:00,35.91,35.96,35.91,35.95,125490.0,29.5948,29.636,29.5948,29.6278,125490.0
2017-03-14 14:30:00,35.95,35.99,35.93,35.94,148200.0,29.6278,29.6607,29.6113,29.6195,148200.0
2017-03-14 15:00:00,35.94,35.98,35.93,35.94,229400.0,29.6195,29.6525,29.6113,29.6195,229400.0
2017-03-14 15:30:00,35.94,35.95,35.9,35.92,397416.0,29.6195,29.6278,29.5866,29.603,397416.0
2017-03-15 09:30:00,35.93,35.99,35.88,35.89,208870.0,29.6113,29.6607,29.5701,29.5783,208870.0
2017-03-15 10:00:00,35.89,35.91,35.82,35.83,217642.0,29.5783,29.5948,29.5206,29.5289,217642.0
2017-03-15 10:30:00,35.83,35.87,35.8,35.82,130264.0,29.5289,29.5618,29.5041,29.5206,130264.0
2017-03-15 11:00:00,35.83,35.84,35.79,35.83,109830.0,29.5289,29.5371,29.4959,29.5289,109830.0
2017-03-15 11:30:00,35.82,35.9,35.82,35.89,139296.0,29.5206,29.5866,29.5206,29.5783,139296.0
2017-03-15 12:00:00,35.89,35.94,35.89,35.92,151982.0,29.5783,29.6195,29.5783,29.603,151982.0
2017-03-15 12:30:00,35.92,35.97,35.9,35.94,107598.0,29.603,29.6442,29.5866,29.6195,107598.0
2017-03-15 13:00:00,35.94,35.95,35.9,35.92,183106.0,29.6195,29.6278,29.5866,29.603,183106.0
2017-03-15 13:30:00,35.92,35.95,35.9,35.92,71672.0,29.603,29.6278,29.5866,29.603,71672.0
2017-03-15 14:00:00,35.93,36.09,35.9,36.04,286688.0,29.6113,29.7431,29.5866,29.7019,286688.0
2017-03-15 14:30:00,36.04,36.13,36.01,36.06,217930.0,29.7019,29.7761,29.6772,29.7184,217930.0
2017-03-15 15:00:00,36.06,36.12,35.99,36.06,266516.0,29.7184,29.7679,29.6607,29.7184,266516.0
2017-03-15 15:30:00,36.06,36.2,36.05,36.18,894224.0,29.7184,29.8338,29.7102,29.8173,894224.0
2017-03-16 09:30:00,36.16,36.4,36.13,36.32,376110.0,29.8008,29.9986,29.7761,29.9327,376110.0
2017-03-16 10:00:00,36.33,36.38,36.26,36.27,224448.0,29.9409,29.9821,29.8832,29.8915,224448.0
2017-03-16 10:30:00,36.28,36.39,36.27,36.38,200104.0,29.8997,29.9904,29.8915,29.9821,200104.0
2017-03-16 11:00:00,36.38,36.4,36.33,36.37,254230.0,29.9821,29.9986,29.9409,29.9739,254230.0
2017-03-16 11:30:00,36.37,36.42,36.36,36.37,177086.0,29.9739,30.0151,29.9657,29.9739,177086.0
2017-03-16 12:00:00,36.37,36.37,36.24,36.24,242256.0,29.9739,29.9739,29.8668,29.8668,242256.0
2017-03-16 12:30:00,36.25,36.27,36.21,36.23,125084.0,29.875,29.8915,29.842,29.8585,125084.0
2017-03-16 13:00:00,36.23,36.25,36.19,36.19,151972.0,29.8585,29.875,29.8256,29.8256,151972.0
2017-03-16 13:30:00,36.19,36.28,36.18,36.27,196722.0,29.8256,29.8997,29.8173,29.8915,196722.0
2017-03-16 14:00:00,36.27,36.28,36.26,36.27,67442.0,29.8915,29.8997,29.8832,29.8915,67442.0
2017-03-16 14:30:00,36.27,36.27,36.2,36.21,119194.0,29.8915,29.8915,29.8338,29.842,119194.0
2017-03-16 15:00:00,36.21,36.25,36.19,36.22,191518.0,29.842,29.875,29.8256,29.8503,191518.0
2017-03-16 15:30:00,36.22,36.23,36.15,36.19,729720.0,29.8503,29.8585,29.7926,29.8256,729720.0
2017-03-17 09:30:00,36.26,36.28,36.12,36.13,716690.0,29.8832,29.8997,29.7679,29.7761,716690.0
2017-03-17 10:00:00,36.13,36.17,36.08,36.12,132484.0,29.7761,29.8091,29.7349,29.7679,132484.0
2017-03-17 10:30:00,36.13,36.13,35.98,35.99,166282.0,29.7761,29.7761,29.6525,29.6607,166282.0
2017-03-17 11:00:00,35.99,36.09,35.98,36.08,116808.0,29.6607,29.7431,29.6525,29.7349,116808.0
2017-03-17 11:30:00,36.06,36.1,36.02,36.1,119978.0,29.7184,29.7514,29.6855,29.7514,119978.0
2017-03-17 12:00:00,36.1,36.13,36.09,36.12,74786.0,29.7514,29.7761,29.7431,29.7679,74786.0
2017-03-17 12:30:00,36.12,36.17,36.12,36.14,93014.0,29.7679,29.8091,29.7679,29.7843,93014.0
2017-03-17 13:00:00,36.14,36.22,36.13,36.21,82622.0,29.7843,29.8503,29.7761,29.842,82622.0
2017-03-17 13:30:00,36.22,36.27,36.21,36.27,458354.0,29.8503,29.8915,29.842,29.8915,458354.0
2017-03-17 14:00:00,36.27,36.41,36.27,36.39,353094.0,29.8915,30.0069,29.8915,29.9904,353094.0
2017-03-17 14:30:00,36.39,36.47,36.31,36.33,308042.0,29.9904,30.0563,29.9245,29.9409,308042.0
2017-03-17 15:00:00,36.33,36.35,36.24,36.24,177336.0,29.9409,29.9574,29.8668,29.8668,177336.0
2017-03-17 15:30:00,36.24,36.3,36.2,36.26,754226.0,29.8668,29.9162,29.8338,29.8832,754226.0
2017-03-20 09:30:00,36.17,36.17,36.01,36.13,162114.0,29.8091,29.8091,29.6772,29.7761,162114.0
2017-03-20 10:00:00,36.13,36.16,36.06,36.12,161722.0,29.7761,29.8008,29.7184,29.7679,161722.0
2017-03-20 10:30:00,36.12,36.22,36.1,36.22,133442.0,29.7679,29.8503,29.7514,29.8503,133442.0
2017-03-20 11:00:00,36.22,36.23,36.16,36.17,69024.0,29.8503,29.8585,29.8008,29.8091,69024.0
2017-03-20 11:30:00,36.17,36.2,36.15,36.2,66824.0,29.8091,29.8338,29.7926,29.8338,66824.0
2017-03-20 12:00:00,36.21,36.21,36.18,36.19,91944.0,29.842,29.842,29.8173,29.8256,91944.0
2017-03-20 12:30:00,36.18,36.24,36.18,36.18,65938.0,29.8173,29.8668,29.8173,29.8173,65938.0
2017-03-20 13:00:00,36.18,36.24,36.17,36.24,89924.0,29.8173,29.8668,29.8091,29.8668,89924.0
2017-03-20 13:30:00,36.24,36.27,36.16,36.18,105956.0,29.8668,29.8915,29.8008,29.8173,105956.0
2017-03-20 14:00:00,36.18,36.22,36.16,36.22,112250.0,29.8173,29.8503,29.8008,29.8503,112250.0
2017-03-20 14:30:00,36.22,36.23,36.13,36.16,115550.0,29.8503,29.8585,29.7761,29.8008,115550.0
2017-03-20 15:00:00,36.16,36.26,36.16,36.21,176914.0,29.8008,29.8832,29.8008,29.842,176914.0
2017-03-20 15:30:00,36.21,36.23,36.1,36.11,319934.0,29.842,29.8585,29.7514,29.7596,319934.0
2017-03-21 09:30:00,36.22,36.3,36.05,36.07,189696.0,29.8503,29.9162,29.7102,29.7267,189696.0
2017-03-21 10:00:00,36.08,36.16,35.98,35.99,195522.0,29.7349,29.8008,29.6525,29.6607,195522.0
2017-03-21 10:30:00,35.99,35.99,35.81,35.89,247520.0,29.6607,29.6607,29.5124,29.5783,247520.0
2017-03-21 11:00:00,35.89,35.9,35.66,35.83,253474.0,29.5783,29.5866,29.3888,29.5289,253474.0
2017-03-21 11:30:00,35.83,35.85,35.71,35.83,179390.0,29.5289,29.5453,29.43,29.5289,179390.0
2017-03-21 12:00:00,35.82,35.93,35.79,35.81,225874.0,29.5206,29.6113,29.4959,29.5124,225874.0
2017-03-21 12:30:00,35.82,35.85,35.72,35.78,154868.0,29.5206,29.5453,29.4382,29.4877,154868.0
2017-03-21 13:00:00,35.78,35.84,35.76,35.83,263888.0,29.4877,29.5371,29.4712,29.5289,263888.0
2017-03-21 13:30:00,35.83,35.85,35.74,35.75,230396.0,29.5289,29.5453,29.4547,29.4629,230396.0
2017-03-21 14:00:00,35.76,35.88,35.76,35.83,169882.0,29.4712,29.5701,29.4712,29.5289,169882.0
2017-03-21 14:30:00,35.83,35.89,35.74,35.84,289976.0,29.5289,29.5783,29.4547,29.5371,289976.0
2017-03-21 15:00:00,35.83,35.87,35.79,35.82,214178.0,29.5289,29.5618,29.4959,29.5206,214178.0
2017-03-21 15:30:00,35.81,35.83,35.65,35.71,744596.0,29.5124,29.5289,29.3805,29.43,744596.0
2017-03-22 09:30:00,35.6,35.82,35.32,35.66,307654.0,29.3393,29.5206,29.1086,29.3888,307654.0
2017-03-22 10:00:00,35.67,35.74,35.63,35.67,142234.0,29.397,29.4547,29.364,29.397,142234.0
2017-03-22 10:30:00,35.67,35.8,35.63,35.8,184288.0,29.397,29.5041,29.364,29.5041,184288.0
2017-03-22 11:00:00,35.77,35.88,35.74,35.84,142628.0,29.4794,29.5701,29.4547,29.5371,142628.0
2017-03-22 11:30:00,35.84,35.88,35.81,35.88,136550.0,29.5371,29.5701,29.5124,29.5701,136550.0
2017-03-22 12:00:00,35.88,35.88,35.73,35.74,82038.0,29.5701,29.5701,29.4465,29.4547,82038.0
2017-03-22 12:30:00,35.74,35.77,35.71,35.74,162624.0,29.4547,29.4794,29.43,29.4547,162624.0
2017-03-22 13:00:00,35.74,35.76,35.68,35.74,143734.0,29.4547,29.4712,29.4052,29.4547,143734.0
2017-03-22 13:30:00,35.73,35.8,35.69,35.69,159086.0,29.4465,29.5041,29.4135,29.4135,159086.0
2017-03-22 14:00:00,35.69,35.75,35.69,35.74,93508.0,29.4135,29.4629,29.4135,29.4547,93508.0
2017-03-22 14:30:00,35.74,35.84,35.73,35.82,154814.0,29.4547,29.5371,29.4465,29.5206,154814.0
2017-03-22 15:00:00,35.82,35.89,35.81,35.85,234664.0,29.5206,29.5783,29.5124,29.5453,234664.0
2017-03-22 15:30:00,35.85,35.87,35.79,35.83,507350.0,29.5453,29.5618,29.4959,29.5289,507350.0
2017-03-23 09:30:00,35.8,35.88,35.7,35.88,102442.0,29.5041,29.5701,29.4217,29.5701,102442.0
2017-03-23 10:00:00,35.9,35.98,35.87,35.98,94498.0,29.5866,29.6525,29.5618,29.6525,94498.0
2017-03-23 10:30:00,35.97,36.12,35.95,36.06,88050.0,29.6442,29.7679,29.6278,29.7184,88050.0
2017-03-23 11:00:00,36.06,36.18,36.04,36.17,120288.0,29.7184,29.8173,29.7019,29.8091,120288.0
2017-03-23 11:30:00,36.18,36.19,36.13,36.15,124608.0,29.8173,29.8256,29.7761,29.7926,124608.0
2017-03-23 12:00:00,36.15,36.26,36.14,36.24,115924.0,29.7926,29.8832,29.7843,29.8668,115924.0
2017-03-23 12:30:00,36.23,36.27,36.2,36.26,134316.0,29.8585,29.8915,29.8338,29.8832,134316.0
2017-03-23 13:00:00,36.27,36.27,36.09,36.1,121320.0,29.8915,29.8915,29.7431,29.7514,121320.0
2017-03-23 13:30:00,36.1,36.19,36.1,36.13,105216.0,29.7514,29.8256,29.7514,29.7761,105216.0
2017-03-23 14:00:00,36.13,36.19,36.13,36.15,112066.0,29.7761,29.8256,29.7761,29.7926,112066.0
2017-03-23 14:30:00,36.16,36.22,36.12,36.17,181726.0,29.8008,29.8503,29.7679,29.8091,181726.0
2017-03-23 15:00:00,36.17,36.18,36.03,36.04,259518.0,29.8091,29.8173,29.6937,29.7019,259518.0
2017-03-23 15:30:00,36.04,36.06,35.97,36.01,533832.0,29.7019,29.7184,29.6442,29.6772,533832.0
2017-03-24 09:30:00,36.02,36.1,35.96,36.07,191946.0,29.6855,29.7514,29.636,29.7267,191946.0
2017-03-24 10:00:00,36.08,36.15,36.04,36.13,99984.0,29.7349,29.7926,29.7019,29.7761,99984.0
2017-03-24 10:30:00,36.13,36.24,36.11,36.23,138426.0,29.7761,29.8668,29.7596,29.8585,138426.0
2017-03-24 11:00:00,36.23,36.27,36.19,36.22,170576.0,29.8585,29.8915,29.8256,29.8503,170576.0
2017-03-24 11:30:00,36.22,36.25,36.2,36.21,83394.0,29.8503,29.875,29.8338,29.842,83394.0
2017-03-24 12:00:00,36.21,36.21,36.04,36.1,151614.0,29.842,29.842,29.7019,29.7514,151614.0
2017-03-24 12:30:00,36.1,36.14,36.09,36.1,81466.0,29.7514,29.7843,29.7431,29.7514,81466.0
2017-03-24 13:00:00,36.09,36.18,36.06,36.15,197260.0,29.7431,29.8173,29.7184,29.7926,197260.0
2017-03-24 13:30:00,36.16,36.17,36.05,36.07,154424.0,29.8008,29.8091,29.7102,29.7267,154424.0
2017-03-24 14:00:00,36.07,36.11,36.06,36.07,136892.0,29.7267,29.7596,29.7184,29.7267,136892.0
2017-03-24 14:30:00,36.08,36.13,36.02,36.05,189942.0,29.7349,29.7761,29.6855,29.7102,189942.0
2017-03-24 15:00:00,36.05,36.06,35.89,35.94,213904.0,29.7102,29.7184,29.5783,29.6195,213904.0
2017-03-24 15:30:00,35.93,36.13,35.91,36.0,618884.0,29.6113,29.7761,29.5948,29.669,618884.0
2017-03-27 09:30:00,35.6,35.88,35.54,35.87,256836.0,29.3393,29.5701,29.2899,29.5618,256836.0
2017-03-27 10:00:00,35.85,35.89,35.74,35.79,529730.0,29.5453,29.5783,29.4547,29.4959,529730.0
2017-03-27 10:30:00,35.78,35.82,35.74,35.82,159364.0,29.4877,29.5206,29.4547,29.5206,159364.0
2017-03-27 11:00:00,35.82,35.93,35.79,35.93,433500.0,29.5206,29.6113,29.4959,29.6113,433500.0
2017-03-27 11:30:00,35.92,35.97,35.81,35.89,930934.0,29.603,29.6442,29.5124,29.5783,930934.0
2017-03-27 12:00:00,35.88,35.95,35.85,35.87,347460.0,29.5701,29.6278,29.5453,29.5618,347460.0
2017-03-27 12:30:00,35.88,35.94,35.87,35.93,67594.0,29.5701,29.6195,29.5618,29.6113,67594.0
2017-03-27 13:00:00,35.93,35.97,35.87,35.88,90546.0,29.6113,29.6442,29.5618,29.5701,90546.0
2017-03-27 13:30:00,35.88,35.91,35.84,35.89,97100.0,29.5701,29.5948,29.5371,29.5783,97100.0
2017-03-27 14:00:00,35.89,35.92,35.84,35.9,73288.0,29.5783,29.603,29.5371,29.5866,73288.0
2017-03-27 14:30:00,35.9,35.95,35.87,35.93,147674.0,29.5866,29.6278,29.5618,29.6113,147674.0
2017-03-27 15:00:00,35.94,35.99,35.93,35.96,481598.0,29.6195,29.6607,29.6113,29.636,481598.0
2017-03-27 15:30:00,35.96,36.0,35.91,35.92,1114138.0,29.636,29.669,29.5948,29.603,1114138.0
2017-03-28 09:30:00,35.85,36.02,35.84,35.93,334688.0,29.5453,29.6855,29.5371,29.6113,334688.0
2017-03-28 10:00:00,35.93,36.11,35.92,36.06,242856.0,29.6113,29.7596,29.603,29.7184,242856.0
2017-03-28 10:30:00,36.07,36.13,36.02,36.1,145814.0,29.7267,29.7761,29.6855,29.7514,145814.0
2017-03-28 11:00:00,36.11,36.23,36.09,36.19,143234.0,29.7596,29.8585,29.7431,29.8256,143234.0
2017-03-28 11:30:00,36.19,36.27,36.15,36.23,94682.0,29.8256,29.8915,29.7926,29.8585,94682.0
2017-03-28 12:00:00,36.23,36.3,36.21,36.26,337158.0,29.8585,29.9162,29.842,29.8832,337158.0
2017-03-28 12:30:00,36.26,36.29,36.23,36.27,155142.0,29.8832,29.908,29.8585,29.8915,155142.0
2017-03-28 13:00:00,36.27,36.31,36.24,36.24,321556.0,29.8915,29.9245,29.8668,29.8668,321556.0
2017-03-28 13:30:00,36.24,36.28,36.23,36.27,549290.0,29.8668,29.8997,29.8585,29.8915,549290.0
2017-03-28 14:00:00,36.27,36.29,36.23,36.27,178048.0,29.8915,29.908,29.8585,29.8915,178048.0
2017-03-28 14:30:00,36.27,36.33,36.23,36.27,218546.0,29.8915,29.9409,29.8585,29.8915,218546.0
2017-03-28 15:00:00,36.26,36.34,36.23,36.27,549696.0,29.8832,29.9492,29.8585,29.8915,549696.0
2017-03-28 15:30:00,36.27,36.27,36.15,36.16,636872.0,29.8915,29.8915,29.7926,29.8008,636872.0
2017-03-29 09:30:00,35.99,36.07,35.86,36.07,325740.0,29.6607,29.7267,29.5536,29.7267,325740.0
2017-03-29 10:00:00,36.06,36.06,35.88,35.91,87292.0,29.7184,29.7184,29.5701,29.5948,87292.0
2017-03-29 10:30:00,35.91,36.01,35.91,35.94,135242.0,29.5948,29.6772,29.5948,29.6195,135242.0
2017-03-29 11:00:00,35.94,35.94,35.85,35.85,124822.0,29.6195,29.6195,29.5453,29.5453,124822.0
2017-03-29 11:30:00,35.86,35.88,35.74,35.77,143654.0,29.5536,29.5701,29.4547,29.4794,143654.0
2017-03-29 12:00:00,35.77,35.77,35.73,35.74,152482.0,29.4794,29.4794,29.4465,29.4547,152482.0
2017-03-29 12:30:00,35.74,35.74,35.65,35.67,157648.0,29.4547,29.4547,29.3805,29.397,157648.0
2017-03-29 13:00:00,35.67,35.7,35.65,35.67,147526.0,29.397,29.4217,29.3805,29.397,147526.0
2017-03-29 13:30:00,35.66,35.71,35.66,35.71,156352.0,29.3888,29.43,29.3888,29.43,156352.0
2017-03-29 14:00:00,35.7,35.79,35.69,35.76,169808.0,29.4217,29.4959,29.4135,29.4712,169808.0
2017-03-29 14:30:00,35.76,35.77,35.73,35.74,230418.0,29.4712,29.4794,29.4465,29.4547,230418.0
2017-03-29 15:00:00,35.74,35.84,35.71,35.81,198990.0,29.4547,29.5371,29.43,29.5124,198990.0
2017-03-29 15:30:00,35.81,35.84,35.77,35.8,663288.0,29.5124,29.5371,29.4794,29.5041,663288.0
2017-03-30 09:30:00,35.73,35.94,35.73,35.94,177042.0,29.4465,29.6195,29.4465,29.6195,177042.0
2017-03-30 10:00:00,35.93,36.16,35.9,36.09,241684.0,29.6113,29.8008,29.5866,29.7431,241684.0
2017-03-30 10:30:00,36.09,36.27,36.09,36.24,186606.0,29.7431,29.8915,29.7431,29.8668,186606.0
2017-03-30 11:00:00,36.24,36.26,36.17,36.2,167918.0,29.8668,29.8832,29.8091,29.8338,167918.0
2017-03-30 11:30:00,36.21,36.21,36.13,36.16,125748.0,29.842,29.842,29.7761,29.8008,125748.0
2017-03-30 12:00:00,36.16,36.24,36.14,36.23,124134.0,29.8008,29.8668,29.7843,29.8585,124134.0
2017-03-30 12:30:00,36.23,36.23,36.12,36.21,117590.0,29.8585,29.8585,29.7679,29.842,117590.0
2017-03-30 13:00:00,36.21,36.21,36.16,36.19,134694.0,29.842,29.842,29.8008,29.8256,134694.0
2017-03-30 13:30:00,36.19,36.23,36.18,36.2,156998.0,29.8256,29.8585,29.8173,29.8338,156998.0
2017-03-30 14:00:00,36.2,36.21,36.16,36.17,248594.0,29.8338,29.842,29.8008,29.8091,248594.0
2017-03-30 14:30:00,36.17,36.2,36.15,36.15,1325186.0,29.8091,29.8338,29.7926,29.7926,1325186.0
2017-03-30 15:00:00,36.16,36.23,36.15,36.22,291662.0,29.8008,29.8585,29.7926,29.8503,291662.0
2017-03-30 15:30:00,36.22,36.23,36.13,36.16,636094.0,29.8503,29.8585,29.7761,29.8008,636094.0
2017-03-31 09:30:00,36.08,36.23,36.08,36.17,168334.0,29.7349,29.8585,29.7349,29.8091,168334.0
2017-03-31 10:00:00,36.17,36.26,36.16,36.2,163130.0,29.8091,29.8832,29.8008,29.8338,163130.0
2017-03-31 10:30:00,36.2,36.22,36.17,36.17,174296.0,29.8338,29.8503,29.8091,29.8091,174296.0
2017-03-31 11:00:00,36.17,36.18,36.13,36.18,163106.0,29.8091,29.8173,29.7761,29.8173,163106.0
2017-03-31 11:30:00,36.18,36.32,36.18,36.2,214390.0,29.8173,29.9327,29.8173,29.8338,214390.0
2017-03-31 12:00:00,36.19,36.24,36.19,36.22,85942.0,29.8256,29.8668,29.8256,29.8503,85942.0
2017-03-31 12:30:00,36.22,36.22,36.17,36.18,119726.0,29.8503,29.8503,29.8091,29.8173,119726.0
2017-03-31 13:00:00,36.19,36.21,36.16,36.2,128904.0,29.8256,29.842,29.8008,29.8338,128904.0
2017-03-31 13:30:00,36.21,36.22,36.13,36.13,115776.0,29.842,29.8503,29.7761,29.7761,115776.0
2017-03-31 14:00:00,36.13,36.14,36.07,36.12,143834.0,29.7761,29.7843,29.7267,29.7679,143834.0
2017-03-31 14:30:00,36.12,36.15,36.08,36.13,150002.0,29.7679,29.7926,29.7349,29.7761,150002.0
2017-03-31 15:00:00,36.13,36.25,36.12,36.24,269470.0,29.7761,29.875,29.7679,29.8668,269470.0
2017-03-31 15:30:00,36.24,36.32,36.21,36.21,816116.0,29.8668,29.9327,29.842,29.842,816116.0
2017-04-03 09:30:00,36.38,36.47,36.24,36.27,386804.0,29.9821,30.0563,29.8668,29.8915,386804.0
2017-04-03 10:00:00,36.28,36.3,36.18,36.23,290950.0,29.8997,29.9162,29.8173,29.8585,290950.0
2017-04-03 10:30:00,36.23,36.27,36.05,36.11,400400.0,29.8585,29.8915,29.7102,29.7596,400400.0
2017-04-03 11:00:00,36.12,36.2,36.08,36.17,155224.0,29.7679,29.8338,29.7349,29.8091,155224.0
2017-04-03 11:30:00,36.17,36.21,36.06,36.1,107198.0,29.8091,29.842,29.7184,29.7514,107198.0
2017-04-03 12:00:00,36.09,36.17,36.04,36.16,140510.0,29.7431,29.8091,29.7019,29.8008,140510.0
2017-04-03 12:30:00,36.15,36.18,36.11,36.15,120750.0,29.7926,29.8173,29.7596,29.7926,120750.0
2017-04-03 13:00:00,36.16,36.16,36.1,36.12,220196.0,29.8008,29.8008,29.7514,29.7679,220196.0
2017-04-03 13:30:00,36.12,36.19,36.1,36.19,113476.0,29.7679,29.8256,29.7514,29.8256,113476.0
2017-04-03 14:00:00,36.19,36.21,36.13,36.18,654536.0,29.8256,29.842,29.7761,29.8173,654536.0
2017-04-03 14:30:00,36.17,36.32,36.17,36.23,415632.0,29.8091,29.9327,29.8091,29.8585,415632.0
2017-04-03 15:00:00,36.23,36.27,36.21,36.24,275580.0,29.8585,29.8915,29.842,29.8668,275580.0
2017-04-03 15:30:00,36.24,36.35,36.22,36.33,530380.0,29.8668,29.9574,29.8503,29.9409,530380.0
2017-04-04 09:30:00,36.27,36.36,36.2,36.29,177420.0,29.8915,29.9657,29.8338,29.908,177420.0
2017-04-04 10:00:00,36.3,36.34,36.21,36.32,187110.0,29.9162,29.9492,29.842,29.9327,187110.0
2017-04-04 10:30:00,36.32,36.37,36.24,36.25,132756.0,29.9327,29.9739,29.8668,29.875,132756.0
2017-04-04 11:00:00,36.26,36.37,36.26,36.3,214148.0,29.8832,29.9739,29.8832,29.9162,214148.0
2017-04-04 11:30:00,36.3,36.35,36.29,36.33,111484.0,29.9162,29.9574,29.908,29.9409,111484.0
2017-04-04 12:00:00,36.33,36.33,36.26,36.27,61744.0,29.9409,29.9409,29.8832,29.8915,61744.0
2017-04-04 12:30:00,36.27,36.29,36.24,36.26,50350.0,29.8915,29.908,29.8668,29.8832,50350.0
2017-04-04 13:00:00,36.26,36.3,36.24,36.28,108162.0,29.8832,29.9162,29.8668,29.8997,108162.0
2017-04-04 13:30:00,36.28,36.32,36.27,36.31,61810.0,29.8997,29.9327,29.8915,29.9245,61810.0
2017-04-04 14:00:00,36.31,36.35,36.29,36.34,98838.0,29.9245,29.9574,29.908,29.9492,98838.0
2017-04-04 14:30:00,36.34,36.35,36.3,36.3,638370.0,29.9492,29.9574,29.9162,29.9162,638370.0
2017-04-04 15:00:00,36.3,36.32,36.27,36.3,111366.0,29.9162,29.9327,29.8915,29.9162,111366.0
2017-04-04 15:30:00,36.31,36.34,36.27,36.31,392096.0,29.9245,29.9492,29.8915,29.9245,392096.0
2017-04-05 09:30:00,36.38,36.49,36.36,36.44,382218.0,29.9821,30.0728,29.9657,30.0316,382218.0
2017-04-05 10:00:00,36.44,36.54,36.43,36.45,2191716.0,30.0316,30.114,30.0233,30.0398,2191716.0
2017-04-05 10:30:00,36.45,36.57,36.42,36.53,281642.0,30.0398,30.1387,30.0151,30.1058,281642.0
2017-04-05 11:00:00,36.53,36.54,36.4,36.4,122326.0,30.1058,30.114,29.9986,29.9986,122326.0
2017-04-05 11:30:00,36.4,36.46,36.29,36.41,233524.0,29.9986,30.0481,29.908,30.0069,233524.0
2017-04-05 12:00:00,36.41,36.49,36.38,36.46,164112.0,30.0069,30.0728,29.9821,30.0481,164112.0
2017-04-05 12:30:00,36.47,36.52,36.45,36.5,224426.0,30.0563,30.0975,30.0398,30.081,224426.0
2017-04-05 13:00:00,36.5,36.52,36.46,36.47,126474.0,30.081,30.0975,30.0481,30.0563,126474.0
2017-04-05 13:30:00,36.47,36.5,36.44,36.48,194612.0,30.0563,30.081,30.0316,30.0646,194612.0
2017-04-05 14:00:00,36.48,36.49,36.43,36.47,191834.0,30.0646,30.0728,30.0233,30.0563,191834.0
2017-04-05 14:30:00,36.48,36.48,36.3,36.33,127558.0,30.0646,30.0646,29.9162,29.9409,127558.0
2017-04-05 15:00:00,36.33,36.38,36.13,36.18,222176.0,29.9409,29.9821,29.7761,29.8173,222176.0
2017-04-05 15:30:00,36.18,36.19,36.08,36.1,619410.0,29.8173,29.8256,29.7349,29.7514,619410.0
2017-04-06 09:30:00,36.32,36.48,36.11,36.48,467528.0,29.9327,30.0646,29.7596,30.0646,467528.0
2017-04-06 10:00:00,36.49,36.63,36.44,36.52,1311474.0,30.0728,30.1882,30.0316,30.0975,1311474.0
2017-04-06 10:30:00,36.52,36.58,36.46,36.48,229422.0,30.0975,30.147,30.0481,30.0646,229422.0
2017-04-06 11:00:00,36.48,36.57,36.47,36.57,822526.0,30.0646,30.1387,30.0563,30.1387,822526.0
2017-04-06 11:30:00,36.56,36.65,36.55,36.59,260062.0,30.1305,30.2047,30.1222,30.1552,260062.0
2017-04-06 12:00:00,36.59,36.6,36.53,36.58,175334.0,30.1552,30.1635,30.1058,30.147,175334.0
2017-04-06 12:30:00,36.58,36.58,36.49,36.52,112526.0,30.147,30.147,30.0728,30.0975,112526.0
2017-04-06 13:00:00,36.52,36.54,36.48,36.52,291298.0,30.0975,30.114,30.0646,30.0975,291298.0
2017-04-06 13:30:00,36.52,36.6,36.51,36.58,694532.0,30.0975,30.1635,30.0893,30.147,694532.0
2017-04-06 14:00:00,36.57,36.59,36.44,36.45,198806.0,30.1387,30.1552,30.0316,30.0398,198806.0
2017-04-06 14:30:00,36.45,36.52,36.42,36.43,283218.0,30.0398,30.0975,30.0151,30.0233,283218.0
2017-04-06 15:00:00,36.43,36.47,36.42,36.43,267016.0,30.0233,30.0563,30.0151,30.0233,267016.0
2017-04-06 15:30:00,36.43,36.49,36.41,36.48,702132.0,30.0233,30.0728,30.0069,30.0646,702132.0
2017-04-07 09:30:00,36.34,36.56,36.33,36.4,207652.0,29.9492,30.1305,29.9409,29.9986,207652.0
2017-04-07 10:00:00,36.38,36.5,36.32,36.46,360312.0,29.9821,30.081,29.9327,30.0481,360312.0
2017-04-07 10:30:00,36.46,36.49,36.42,36.45,187082.0,30.0481,30.0728,30.0151,30.0398,187082.0
2017-04-07 11:00:00,36.44,36.53,36.44,36.48,994040.0,30.0316,30.1058,30.0316,30.0646,994040.0
2017-04-07 11:30:00,36.48,36.49,36.42,36.48,169072.0,30.0646,30.0728,30.0151,30.0646,169072.0
2017-04-07 12:00:00,36.48,36.51,36.48,36.48,744078.0,30.0646,30.0893,30.0646,30.0646,744078.0
2017-04-07 12:30:00,36.48,36.51,36.45,36.5,97116.0,30.0646,30.0893,30.0398,30.081,97116.0
2017-04-07 13:00:00,36.49,36.55,36.48,36.55,265866.0,30.0728,30.1222,30.0646,30.1222,265866.0
2017-04-07 13:30:00,36.55,36.59,36.48,36.55,737838.0,30.1222,30.1552,30.0646,30.1222,737838.0
2017-04-07 14:00:00,36.55,36.59,36.53,36.56,234554.0,30.1222,30.1552,30.1058,30.1305,234554.0
2017-04-07 14:30:00,36.55,36.58,36.49,36.51,208854.0,30.1222,30.147,30.0728,30.0893,208854.0
2017-04-07 15:00:00,36.51,36.51,36.46,36.47,221568.0,30.0893,30.0893,30.0481,30.0563,221568.0
2017-04-07 15:30:00,36.46,36.48,36.43,36.45,679786.0,30.0481,30.0646,30.0233,30.0398,679786.0
2017-04-10 09:30:00,36.48,36.6,36.47,36.6,1206380.0,30.0646,30.1635,30.0563,30.1635,1206380.0
2017-04-10 10:00:00,36.59,36.71,36.56,36.57,391720.0,30.1552,30.2541,30.1305,30.1387,391720.0
2017-04-10 10:30:00,36.57,36.59,36.55,36.57,264886.0,30.1387,30.1552,30.1222,30.1387,264886.0
2017-04-10 11:00:00,36.57,36.6,36.56,36.58,218664.0,30.1387,30.1635,30.1305,30.147,218664.0
2017-04-10 11:30:00,36.58,36.58,36.46,36.56,182280.0,30.147,30.147,30.0481,30.1305,182280.0
2017-04-10 12:00:00,36.56,36.58,36.49,36.55,128890.0,30.1305,30.147,30.0728,30.1222,128890.0
2017-04-10 12:30:00,36.55,36.66,36.53,36.63,955698.0,30.1222,30.2129,30.1058,30.1882,955698.0
2017-04-10 13:00:00,36.63,36.72,36.63,36.69,262140.0,30.1882,30.2623,30.1882,30.2376,262140.0
2017-04-10 13:30:00,36.7,36.84,36.69,36.83,825072.0,30.2459,30.3612,30.2376,30.353,825072.0
2017-04-10 14:00:00,36.83,36.85,36.77,36.83,306896.0,30.353,30.3695,30.3036,30.353,306896.0
2017-04-10 14:30:00,36.83,36.94,36.81,36.94,243298.0,30.353,30.4437,30.3365,30.4437,243298.0
2017-04-10 15:00:00,36.94,36.95,36.8,36.81,419024.0,30.4437,30.4519,30.3283,30.3365,419024.0
2017-04-10 15:30:00,36.81,36.81,36.74,36.77,1011396.0,30.3365,30.3365,30.2788,30.3036,1011396.0
2017-04-11 09:30:00,36.65,36.75,36.58,36.71,202018.0,30.2047,30.2871,30.147,30.2541,202018.0
2017-04-11 10:00:00,36.72,36.85,36.71,36.77,145144.0,30.2623,30.3695,30.2541,30.3036,145144.0
2017-04-11 10:30:00,36.76,36.76,36.57,36.65,241696.0,30.2953,30.2953,30.1387,30.2047,241696.0
2017-04-11 11:00:00,36.66,36.74,36.63,36.71,216250.0,30.2129,30.2788,30.1882,30.2541,216250.0
2017-04-11 11:30:00,36.71,36.73,36.67,36.69,173102.0,30.2541,30.2706,30.2211,30.2376,173102.0
2017-04-11 12:00:00,36.69,36.74,36.64,36.72,152276.0,30.2376,30.2788,30.1964,30.2623,152276.0
2017-04-11 12:30:00,36.73,36.79,36.71,36.76,162468.0,30.2706,30.32,30.2541,30.2953,162468.0
2017-04-11 13:00:00,36.76,36.85,36.75,36.79,101224.0,30.2953,30.3695,30.2871,30.32,101224.0
2017-04-11 13:30:00,36.78,36.81,36.7,36.74,105892.0,30.3118,30.3365,30.2459,30.2788,105892.0
2017-04-11 14:00:00,36.74,36.8,36.74,36.79,167434.0,30.2788,30.3283,30.2788,30.32,167434.0
2017-04-11 14:30:00,36.79,36.82,36.75,36.77,243988.0,30.32,30.3448,30.2871,30.3036,243988.0
2017-04-11 15:00:00,36.77,36.8,36.71,36.74,202476.0,30.3036,30.3283,30.2541,30.2788,202476.0
2017-04-11 15:30:00,36.74,36.88,36.73,36.88,781580.0,30.2788,30.3942,30.2706,30.3942,781580.0
2017-04-12 09:30:00,36.59,36.83,36.59,36.8,263690.0,30.1552,30.353,30.1552,30.3283,263690.0
2017-04-12 10:00:00,36.8,36.83,36.68,36.7,306782.0,30.3283,30.353,30.2294,30.2459,306782.0
2017-04-12 10:30:00,36.7,36.73,36.56,36.62,288004.0,30.2459,30.2706,30.1305,30.1799,288004.0
2017-04-12 11:00:00,36.62,36.7,36.56,36.65,328910.0,30.1799,30.2459,30.1305,30.2047,328910.0
2017-04-12 11:30:00,36.65,36.68,36.57,36.61,202738.0,30.2047,30.2294,30.1387,30.1717,202738.0
2017-04-12 12:00:00,36.6,36.6,36.54,36.55,199100.0,30.1635,30.1635,30.114,30.1222,199100.0
2017-04-12 12:30:00,36.55,36.57,36.51,36.52,113058.0,30.1222,30.1387,30.0893,30.0975,113058.0
2017-04-12 13:00:00,36.52,36.6,36.52,36.57,181068.0,30.0975,30.1635,30.0975,30.1387,181068.0
2017-04-12 13:30:00,36.56,36.68,36.56,36.67,374256.0,30.1305,30.2294,30.1305,30.2211,374256.0
2017-04-12 14:00:00,36.68,36.68,36.6,36.62,192434.0,30.2294,30.2294,30.1635,30.1799,192434.0
2017-04-12 14:30:00,36.62,36.65,36.55,36.61,187358.0,30.1799,30.2047,30.1222,30.1717,187358.0
2017-04-12 15:00:00,36.6,36.67,36.59,36.63,276758.0,30.1635,30.2211,30.1552,30.1882,276758.0
2017-04-12 15:30:00,36.63,36.7,36.6,36.67,769872.0,30.1882,30.2459,30.1635,30.2211,769872.0
2017-04-13 09:30:00,36.58,36.71,36.51,36.64,150352.0,30.147,30.2541,30.0893,30.1964,150352.0
2017-04-13 10:00:00,36.65,36.75,36.65,36.68,95734.0,30.2047,30.2871,30.2047,30.2294,95734.0
2017-04-13 10:30:00,36.69,36.78,36.67,36.75,138104.0,30.2376,30.3118,30.2211,30.2871,138104.0
2017-04-13 11:00:00,36.74,36.81,36.74,36.8,156992.0,30.2788,30.3365,30.2788,30.3283,156992.0
2017-04-13 11:30:00,36.8,36.81,36.77,36.8,95400.0,30.3283,30.3365,30.3036,30.3283,95400.0
2017-04-13 12:00:00,36.8,36.8,36.64,36.67,108404.0,30.3283,30.3283,30.1964,30.2211,108404.0
2017-04-13 12:30:00,36.67,36.73,36.6,36.67,231522.0,30.2211,30.2706,30.1635,30.2211,231522.0
2017-04-13 13:00:00,36.67,36.68,36.6,36.68,368128.0,30.2211,30.2294,30.1635,30.2294,368128.0
2017-04-13 13:30:00,36.68,36.68,36.56,36.59,99294.0,30.2294,30.2294,30.1305,30.1552,99294.0
2017-04-13 14:00:00,36.6,36.67,36.6,36.64,104382.0,30.1635,30.2211,30.1635,30.1964,104382.0
2017-04-13 14:30:00,36.65,36.7,36.63,36.69,92430.0,30.2047,30.2459,30.1882,30.2376,92430.0
2017-04-13 15:00:00,36.7,36.7,36.56,36.58,160412.0,30.2459,30.2459,30.1305,30.147,160412.0
2017-04-13 15:30:00,36.58,36.62,36.49,36.5,440708.0,30.147,30.1799,30.0728,30.081,440708.0
2017-04-17 09:30:00,36.58,36.75,36.57,36.62,166364.0,30.147,30.2871,30.1387,30.1799,166364.0
2017-04-17 10:00:00,36.61,36.7,36.56,36.65,130228.0,30.1717,30.2459,30.1305,30.2047,130228.0
2017-04-17 10:30:00,36.66,36.69,36.6,36.66,121222.0,30.2129,30.2376,30.1635,30.2129,121222.0
2017-04-17 11:00:00,36.66,36.75,36.66,36.71,162110.0,30.2129,30.2871,30.2129,30.2541,162110.0
2017-04-17 11:30:00,36.71,36.72,36.62,36.62,357392.0,30.2541,30.2623,30.1799,30.1799,357392.0
2017-04-17 12:00:00,36.62,36.66,36.61,36.64,141026.0,30.1799,30.2129,30.1717,30.1964,141026.0
2017-04-17 12:30:00,36.63,36.64,36.6,36.6,115032.0,30.1882,30.1964,30.1635,30.1635,115032.0
2017-04-17 13:00:00,36.6,36.65,36.59,36.61,158302.0,30.1635,30.2047,30.1552,30.1717,158302.0
2017-04-17 13:30:00,36.61,36.66,36.58,36.65,148330.0,30.1717,30.2129,30.147,30.2047,148330.0
2017-04-17 14:00:00,36.65,36.67,36.61,36.62,141120.0,30.2047,30.2211,30.1717,30.1799,141120.0
2017-04-17 14:30:00,36.62,36.67,36.61,36.63,180878.0,30.1799,30.2211,30.1717,30.1882,180878.0
2017-04-17 15:00:00,36.62,36.71,36.59,36.71,214504.0,30.1799,30.2541,30.1552,30.2541,214504.0
2017-04-17 15:30:00,36.71,36.76,36.69,36.76,648912.0,30.2541,30.2953,30.2376,30.2953,648912.0
2017-04-18 09:30:00,36.82,37.09,36.78,37.04,444276.0,30.3448,30.5673,30.3118,30.5261,444276.0
2017-04-18 10:00:00,37.04,37.04,36.86,36.86,336730.0,30.5261,30.5261,30.3777,30.3777,336730.0
2017-04-18 10:30:00,36.85,36.93,36.85,36.91,301896.0,30.3695,30.4354,30.3695,30.4189,301896.0
2017-04-18 11:00:00,36.91,36.98,36.88,36.96,235272.0,30.4189,30.4766,30.3942,30.4601,235272.0
2017-04-18 11:30:00,36.96,36.96,36.79,36.79,131290.0,30.4601,30.4601,30.32,30.32,131290.0
2017-04-18 12:00:00,36.79,36.91,36.76,36.91,130400.0,30.32,30.4189,30.2953,30.4189,130400.0
2017-04-18 12:30:00,36.9,36.95,36.85,36.93,130444.0,30.4107,30.4519,30.3695,30.4354,130444.0
2017-04-18 13:00:00,36.92,36.98,36.9,36.98,117790.0,30.4272,30.4766,30.4107,30.4766,117790.0
2017-04-18 13:30:00,36.98,36.99,36.94,36.97,95164.0,30.4766,30.4849,30.4437,30.4684,95164.0
2017-04-18 14:00:00,36.97,37.01,36.94,36.98,155880.0,30.4684,30.5013,30.4437,30.4766,155880.0
2017-04-18 14:30:00,36.98,36.99,36.93,36.99,144998.0,30.4766,30.4849,30.4354,30.4849,144998.0
2017-04-18 15:00:00,36.99,36.99,36.93,36.97,376906.0,30.4849,30.4849,30.4354,30.4684,376906.0
2017-04-18 15:30:00,36.97,37.01,36.95,36.96,1397844.0,30.4684,30.5013,30.4519,30.4601,1397844.0
2017-04-19 09:30:00,37.09,37.18,37.02,37.05,640794.0,30.5673,30.6415,30.5096,30.5343,640794.0
2017-04-19 10:00:00,37.05,37.1,36.99,36.99,185310.0,30.5343,30.5755,30.4849,30.4849,185310.0
2017-04-19 10:30:00,36.99,36.99,36.84,36.87,194490.0,30.4849,30.4849,30.3612,30.386,194490.0
2017-04-19 11:00:00,36.87,36.94,36.87,36.94,224416.0,30.386,30.4437,30.386,30.4437,224416.0
2017-04-19 11:30:00,36.94,36.94,36.88,36.9,112896.0,30.4437,30.4437,30.3942,30.4107,112896.0
2017-04-19 12:00:00,36.91,36.93,36.84,36.9,154670.0,30.4189,30.4354,30.3612,30.4107,154670.0
2017-04-19 12:30:00,36.89,36.92,36.87,36.88,73858.0,30.4025,30.4272,30.386,30.3942,73858.0
2017-04-19 13:00:00,36.89,36.89,36.84,36.87,107060.0,30.4025,30.4025,30.3612,30.386,107060.0
2017-04-19 13:30:00,36.87,36.87,36.83,36.84,104106.0,30.386,30.386,30.353,30.3612,104106.0
2017-04-19 14:00:00,36.84,36.88,36.83,36.85,115878.0,30.3612,30.3942,30.353,30.3695,115878.0
2017-04-19 14:30:00,36.84,36.85,36.72,36.74,174078.0,30.3612,30.3695,30.2623,30.2788,174078.0
2017-04-19 15:00:00,36.74,36.81,36.72,36.73,202162.0,30.2788,30.3365,30.2623,30.2706,202162.0
2017-04-19 15:30:00,36.73,36.79,36.71,36.78,479500.0,30.2706,30.32,30.2541,30.3118,479500.0
2017-04-20 09:30:00,36.97,36.97,36.73,36.74,290854.0,30.4684,30.4684,30.2706,30.2788,290854.0
2017-04-20 10:00:00,36.74,36.94,36.74,36.94,150034.0,30.2788,30.4437,30.2788,30.4437,150034.0
2017-04-20 10:30:00,36.94,36.98,36.91,36.92,157812.0,30.4437,30.4766,30.4189,30.4272,157812.0
2017-04-20 11:00:00,36.92,36.94,36.85,36.93,144602.0,30.4272,30.4437,30.3695,30.4354,144602.0
2017-04-20 11:30:00,36.92,36.99,36.91,36.97,140498.0,30.4272,30.4849,30.4189,30.4684,140498.0
2017-04-20 12:00:00,36.98,37.06,36.98,37.04,123046.0,30.4766,30.5426,30.4766,30.5261,123046.0
2017-04-20 12:30:00,37.05,37.11,37.04,37.08,103994.0,30.5343,30.5838,30.5261,30.559,103994.0
2017-04-20 13:00:00,37.08,37.15,37.06,37.08,173626.0,30.559,30.6167,30.5426,30.559,173626.0
2017-04-20 13:30:00,37.08,37.24,37.08,37.23,130124.0,30.559,30.6909,30.559,30.6827,130124.0
2017-04-20 14:00:00,37.23,37.23,37.13,37.18,119886.0,30.6827,30.6827,30.6002,30.6415,119886.0
2017-04-20 14:30:00,37.18,37.18,37.13,37.13,143122.0,30.6415,30.6415,30.6002,30.6002,143122.0
2017-04-20 15:00:00,37.13,37.17,37.07,37.1,275990.0,30.6002,30.6332,30.5508,30.5755,275990.0
2017-04-20 15:30:00,37.1,37.16,37.08,37.09,456890.0,30.5755,30.625,30.559,30.5673,456890.0
2017-04-21 09:30:00,37.09,37.23,36.98,37.23,347536.0,30.5673,30.6827,30.4766,30.6827,347536.0
2017-04-21 10:00:00,37.24,37.35,37.21,37.24,209672.0,30.6909,30.7816,30.6662,30.6909,209672.0
2017-04-21 10:30:00,37.25,37.25,37.2,37.23,150430.0,30.6991,30.6991,30.6579,30.6827,150430.0
2017-04-21 11:00:00,37.23,37.23,37.17,37.2,116356.0,30.6827,30.6827,30.6332,30.6579,116356.0
2017-04-21 11:30:00,37.21,37.24,37.19,37.19,105640.0,30.6662,30.6909,30.6497,30.6497,105640.0
2017-04-21 12:00:00,37.18,37.2,37.12,37.15,105538.0,30.6415,30.6579,30.592,30.6167,105538.0
2017-04-21 12:30:00,37.15,37.16,37.1,37.11,96684.0,30.6167,30.625,30.5755,30.5838,96684.0
2017-04-21 13:00:00,37.11,37.13,37.02,37.05,109380.0,30.5838,30.6002,30.5096,30.5343,109380.0
2017-04-21 13:30:00,37.05,37.15,37.05,37.15,151686.0,30.5343,30.6167,30.5343,30.6167,151686.0
2017-04-21 14:00:00,37.14,37.16,37.09,37.15,127348.0,30.6085,30.625,30.5673,30.6167,127348.0
2017-04-21 14:30:00,37.13,37.14,37.08,37.12,151878.0,30.6002,30.6085,30.559,30.592,151878.0
2017-04-21 15:00:00,37.12,37.13,37.05,37.08,228842.0,30.592,30.6002,30.5343,30.559,228842.0
2017-04-21 15:30:00,37.08,37.13,36.98,36.99,731030.0,30.559,30.6002,30.4766,30.4849,731030.0
2017-04-24 09:30:00,37.49,37.54,37.38,37.52,302264.0,30.8969,30.9381,30.8063,30.9217,302264.0
2017-04-24 10:00:00,37.52,37.55,37.43,37.46,266646.0,30.9217,30.9464,30.8475,30.8722,266646.0
2017-04-24 10:30:00,37.46,37.46,37.34,37.35,313182.0,30.8722,30.8722,30.7733,30.7816,313182.0
2017-04-24 11:00:00,37.34,37.37,37.24,37.26,191700.0,30.7733,30.798,30.6909,30.7074,191700.0
2017-04-24 11:30:00,37.24,37.26,37.21,37.22,138498.0,30.6909,30.7074,30.6662,30.6744,138498.0
2017-04-24 12:00:00,37.22,37.28,37.22,37.26,112246.0,30.6744,30.7239,30.6744,30.7074,112246.0
2017-04-24 12:30:00,37.26,37.29,37.25,37.27,80984.0,30.7074,30.7321,30.6991,30.7156,80984.0
2017-04-24 13:00:00,37.27,37.35,37.27,37.34,109392.0,30.7156,30.7816,30.7156,30.7733,109392.0
2017-04-24 13:30:00,37.34,37.35,37.3,37.31,103188.0,30.7733,30.7816,30.7403,30.7486,103188.0
2017-04-24 14:00:00,37.31,37.37,37.29,37.33,128338.0,30.7486,30.798,30.7321,30.7651,128338.0
2017-04-24 14:30:00,37.33,37.35,37.31,37.32,113174.0,30.7651,30.7816,30.7486,30.7568,113174.0
2017-04-24 15:00:00,37.32,37.4,37.31,37.35,169200.0,30.7568,30.8228,30.7486,30.7816,169200.0
2017-04-24 15:30:00,37.35,37.36,37.31,37.33,544308.0,30.7816,30.7898,30.7486,30.7651,544308.0
2017-04-25 09:30:00,37.51,37.61,37.43,37.52,459528.0,30.9134,30.9958,30.8475,30.9217,459528.0
2017-04-25 10:00:00,37.52,37.6,37.51,37.58,193766.0,30.9217,30.9876,30.9134,30.9711,193766.0
2017-04-25 10:30:00,37.57,37.58,37.53,37.56,142282.0,30.9629,30.9711,30.9299,30.9546,142282.0
2017-04-25 11:00:00,37.55,37.56,37.5,37.51,161718.0,30.9464,30.9546,30.9052,30.9134,161718.0
2017-04-25 11:30:00,37.51,37.52,37.49,37.51,122622.0,30.9134,30.9217,30.8969,30.9134,122622.0
2017-04-25 12:00:00,37.51,37.52,37.47,37.51,209046.0,30.9134,30.9217,30.8805,30.9134,209046.0
2017-04-25 12:30:00,37.51,37.51,37.44,37.48,141370.0,30.9134,30.9134,30.8557,30.8887,141370.0
2017-04-25 13:00:00,37.49,37.54,37.48,37.52,68558.0,30.8969,30.9381,30.8887,30.9217,68558.0
2017-04-25 13:30:00,37.52,37.56,37.51,37.54,112790.0,30.9217,30.9546,30.9134,30.9381,112790.0
2017-04-25 14:00:00,37.54,37.58,37.51,37.57,163748.0,30.9381,30.9711,30.9134,30.9629,163748.0
2017-04-25 14:30:00,37.57,37.61,37.55,37.56,142004.0,30.9629,30.9958,30.9464,30.9546,142004.0
2017-04-25 15:00:00,37.56,37.6,37.55,37.57,179948.0,30.9546,30.9876,30.9464,30.9629,179948.0
2017-04-25 15:30:00,37.57,37.58,37.51,37.51,540486.0,30.9629,30.9711,30.9134,30.9134,540486.0
2017-04-26 09:30:00,37.43,37.53,37.29,37.51,378938.0,30.8475,30.9299,30.7321,30.9134,378938.0
2017-04-26 10:00:00,37.52,37.58,37.48,37.55,190914.0,30.9217,30.9711,30.8887,30.9464,190914.0
2017-04-26 10:30:00,37.56,37.6,37.55,37.58,126774.0,30.9546,30.9876,30.9464,30.9711,126774.0
2017-04-26 11:00:00,37.57,37.63,37.54,37.6,362030.0,30.9629,31.0123,30.9381,30.9876,362030.0
2017-04-26 11:30:00,37.6,37.62,37.53,37.57,326100.0,30.9876,31.0041,30.9299,30.9629,326100.0
2017-04-26 12:00:00,37.57,37.6,37.55,37.56,205506.0,30.9629,30.9876,30.9464,30.9546,205506.0
2017-04-26 12:30:00,37.56,37.63,37.54,37.63,64524.0,30.9546,31.0123,30.9381,31.0123,64524.0
2017-04-26 13:00:00,37.63,37.67,37.62,37.62,75106.0,31.0123,31.0453,31.0041,31.0041,75106.0
2017-04-26 13:30:00,37.62,37.65,37.54,37.54,101148.0,31.0041,31.0288,30.9381,30.9381,101148.0
2017-04-26 14:00:00,37.54,37.55,37.51,37.53,93238.0,30.9381,30.9464,30.9134,30.9299,93238.0
2017-04-26 14:30:00,37.54,37.58,37.53,37.57,149030.0,30.9381,30.9711,30.9299,30.9629,149030.0
2017-04-26 15:00:00,37.58,37.59,37.52,37.56,193532.0,30.9711,30.9793,30.9217,30.9546,193532.0
2017-04-26 15:30:00,37.56,37.56,37.37,37.4,795540.0,30.9546,30.9546,30.798,30.8228,795540.0
2017-04-27 09:30:00,37.51,37.58,37.41,37.44,212592.0,30.9134,30.9711,30.831,30.8557,212592.0
2017-04-27 10:00:00,37.44,37.53,37.41,37.49,201158.0,30.8557,30.9299,30.831,30.8969,201158.0
2017-04-27 10:30:00,37.51,37.52,37.4,37.45,187762.0,30.9134,30.9217,30.8228,30.864,187762.0
2017-04-27 11:00:00,37.46,37.51,37.37,37.47,230372.0,30.8722,30.9134,30.798,30.8805,230372.0
2017-04-27 11:30:00,37.47,37.5,37.38,37.42,208512.0,30.8805,30.9052,30.8063,30.8392,208512.0
2017-04-27 12:00:00,37.42,37.49,37.41,37.44,220614.0,30.8392,30.8969,30.831,30.8557,220614.0
2017-04-27 12:30:00,37.44,37.6,37.43,37.6,92150.0,30.8557,30.9876,30.8475,30.9876,92150.0
2017-04-27 13:00:00,37.6,37.62,37.57,37.59,133298.0,30.9876,31.0041,30.9629,30.9793,133298.0
2017-04-27 13:30:00,37.59,37.6,37.49,37.5,139204.0,30.9793,30.9876,30.8969,30.9052,139204.0
2017-04-27 14:00:00,37.5,37.55,37.49,37.51,150096.0,30.9052,30.9464,30.8969,30.9134,150096.0
2017-04-27 14:30:00,37.51,37.55,37.49,37.5,150756.0,30.9134,30.9464,30.8969,30.9052,150756.0
2017-04-27 15:00:00,37.51,37.56,37.49,37.52,196260.0,30.9134,30.9546,30.8969,30.9217,196260.0
2017-04-27 15:30:00,37.52,37.56,37.5,37.52,597522.0,30.9217,30.9546,30.9052,30.9217,597522.0
2017-04-28 09:30:00,37.62,38.45,37.5,38.15,681092.0,31.0041,31.6881,30.9052,31.4409,681092.0
2017-04-28 10:00:00,38.19,38.19,37.98,37.98,333166.0,31.4738,31.4738,31.3008,31.3008,333166.0
2017-04-28 10:30:00,37.97,38.01,37.77,37.77,249576.0,31.2925,31.3255,31.1277,31.1277,249576.0
2017-04-28 11:00:00,37.77,37.82,37.68,37.7,209688.0,31.1277,31.1689,31.0535,31.07,209688.0
2017-04-28 11:30:00,37.7,37.73,37.6,37.61,210496.0,31.07,31.0947,30.9876,30.9958,210496.0
2017-04-28 12:00:00,37.62,37.69,37.6,37.62,104844.0,31.0041,31.0618,30.9876,31.0041,104844.0
2017-04-28 12:30:00,37.63,37.64,37.52,37.54,90646.0,31.0123,31.0206,30.9217,30.9381,90646.0
2017-04-28 13:00:00,37.54,37.58,37.52,37.56,71678.0,30.9381,30.9711,30.9217,30.9546,71678.0
2017-04-28 13:30:00,37.56,37.56,37.49,37.52,104314.0,30.9546,30.9546,30.8969,30.9217,104314.0
2017-04-28 14:00:00,37.52,37.57,37.47,37.48,107728.0,30.9217,30.9629,30.8805,30.8887,107728.0
2017-04-28 14:30:00,37.48,37.54,37.47,37.49,178840.0,30.8887,30.9381,30.8805,30.8969,178840.0
2017-04-28 15:00:00,37.5,37.53,37.45,37.46,164576.0,30.9052,30.9299,30.864,30.8722,164576.0
2017-04-28 15:30:00,37.46,37.5,37.38,37.43,669858.0,30.8722,30.9052,30.8063,30.8475,669858.0
2017-05-01 09:30:00,37.53,37.6,37.31,37.44,208802.0,30.9299,30.9876,30.7486,30.8557,208802.0
2017-05-01 10:00:00,37.44,37.44,37.28,37.28,123668.0,30.8557,30.8557,30.7239,30.7239,123668.0
2017-05-01 10:30:00,37.29,37.35,37.28,37.32,140142.0,30.7321,30.7816,30.7239,30.7568,140142.0
2017-05-01 11:00:00,37.32,37.43,37.32,37.4,270776.0,30.7568,30.8475,30.7568,30.8228,270776.0
2017-05-01 11:30:00,37.4,37.41,37.37,37.37,127832.0,30.8228,30.831,30.798,30.798,127832.0
2017-05-01 12:00:00,37.38,37.42,37.35,37.36,169706.0,30.8063,30.8392,30.7816,30.7898,169706.0
2017-05-01 12:30:00,37.37,37.38,37.22,37.31,208852.0,30.798,30.8063,30.6744,30.7486,208852.0
2017-05-01 13:00:00,37.31,37.36,37.3,37.31,121898.0,30.7486,30.7898,30.7403,30.7486,121898.0
2017-05-01 13:30:00,37.31,37.33,37.24,37.27,449894.0,30.7486,30.7651,30.6909,30.7156,449894.0
2017-05-01 14:00:00,37.28,37.35,37.24,37.35,532342.0,30.7239,30.7816,30.6909,30.7816,532342.0
2017-05-01 14:30:00,37.35,37.35,37.29,37.31,84786.0,30.7816,30.7816,30.7321,30.7486,84786.0
2017-05-01 15:00:00,37.32,37.33,37.27,37.28,140156.0,30.7568,30.7651,30.7156,30.7239,140156.0
2017-05-01 15:30:00,37.28,37.33,37.22,37.23,501402.0,30.7239,30.7651,30.6744,30.6827,501402.0
2017-05-02 09:30:00,37.21,37.43,37.21,37.33,171416.0,30.6662,30.8475,30.6662,30.7651,171416.0
2017-05-02 10:00:00,37.32,37.37,37.25,37.32,110406.0,30.7568,30.798,30.6991,30.7568,110406.0
2017-05-02 10:30:00,37.32,37.36,37.27,37.33,86064.0,30.7568,30.7898,30.7156,30.7651,86064.0
2017-05-02 11:00:00,37.33,37.41,37.31,37.38,149570.0,30.7651,30.831,30.7486,30.8063,149570.0
2017-05-02 11:30:00,37.38,37.48,37.37,37.47,266210.0,30.8063,30.8887,30.798,30.8805,266210.0
2017-05-02 12:00:00,37.47,37.54,37.47,37.49,127502.0,30.8805,30.9381,30.8805,30.8969,127502.0
2017-05-02 12:30:00,37.49,37.52,37.46,37.49,53968.0,30.8969,30.9217,30.8722,30.8969,53968.0
2017-05-02 13:00:00,37.49,37.49,37.44,37.45,72964.0,30.8969,30.8969,30.8557,30.864,72964.0
2017-05-02 13:30:00,37.45,37.48,37.44,37.45,72646.0,30.864,30.8887,30.8557,30.864,72646.0
2017-05-02 14:00:00,37.45,37.49,37.45,37.46,103090.0,30.864,30.8969,30.864,30.8722,103090.0
2017-05-02 14:30:00,37.46,37.48,37.44,37.47,110042.0,30.8722,30.8887,30.8557,30.8805,110042.0
2017-05-02 15:00:00,37.46,37.52,37.46,37.49,173518.0,30.8722,30.9217,30.8722,30.8969,173518.0
2017-05-02 15:30:00,37.49,37.52,37.47,37.51,563100.0,30.8969,30.9217,30.8805,30.9134,563100.0
2017-05-03 09:30:00,37.46,37.47,37.27,37.44,180278.0,30.8722,30.8805,30.7156,30.8557,180278.0
2017-05-03 10:00:00,37.45,37.52,37.43,37.48,108312.0,30.864,30.9217,30.8475,30.8887,108312.0
2017-05-03 10:30:00,37.48,37.49,37.38,37.4,196174.0,30.8887,30.8969,30.8063,30.8228,196174.0
2017-05-03 11:00:00,37.4,37.42,37.37,37.41,88670.0,30.8228,30.8392,30.798,30.831,88670.0
2017-05-03 11:30:00,37.41,37.46,37.4,37.44,64620.0,30.831,30.8722,30.8228,30.8557,64620.0
2017-05-03 12:00:00,37.43,37.43,37.4,37.41,66696.0,30.8475,30.8475,30.8228,30.831,66696.0
2017-05-03 12:30:00,37.41,37.42,37.38,37.39,79408.0,30.831,30.8392,30.8063,30.8145,79408.0
2017-05-03 13:00:00,37.4,37.42,37.38,37.4,76224.0,30.8228,30.8392,30.8063,30.8228,76224.0
2017-05-03 13:30:00,37.4,37.43,37.38,37.41,69416.0,30.8228,30.8475,30.8063,30.831,69416.0
2017-05-03 14:00:00,37.42,37.5,37.38,37.42,158180.0,30.8392,30.9052,30.8063,30.8392,158180.0
2017-05-03 14:30:00,37.42,37.46,37.4,37.42,119440.0,30.8392,30.8722,30.8228,30.8392,119440.0
2017-05-03 15:00:00,37.43,37.46,37.39,37.41,250820.0,30.8475,30.8722,30.8145,30.831,250820.0
2017-05-03 15:30:00,37.41,37.42,37.37,37.38,475834.0,30.831,30.8392,30.798,30.8063,475834.0
2017-05-04 09:30:00,37.53,37.67,37.34,37.37,167188.0,30.9299,31.0453,30.7733,30.798,167188.0
2017-05-04 10:00:00,37.37,37.41,37.29,37.38,237718.0,30.798,30.831,30.7321,30.8063,237718.0
2017-05-04 10:30:00,37.37,37.38,37.23,37.27,170210.0,30.798,30.8063,30.6827,30.7156,170210.0
2017-05-04 11:00:00,37.28,37.35,37.27,37.29,133634.0,30.7239,30.7816,30.7156,30.7321,133634.0
2017-05-04 11:30:00,37.29,37.36,37.21,37.22,156878.0,30.7321,30.7898,30.6662,30.6744,156878.0
2017-05-04 12:00:00,37.22,37.27,37.14,37.21,167218.0,30.6744,30.7156,30.6085,30.6662,167218.0
2017-05-04 12:30:00,37.2,37.31,37.17,37.26,203934.0,30.6579,30.7486,30.6332,30.7074,203934.0
2017-05-04 13:00:00,37.25,37.27,37.12,37.12,231864.0,30.6991,30.7156,30.592,30.592,231864.0
2017-05-04 13:30:00,37.12,37.15,37.08,37.11,273782.0,30.592,30.6167,30.559,30.5838,273782.0
2017-05-04 14:00:00,37.11,37.18,37.05,37.11,262156.0,30.5838,30.6415,30.5343,30.5838,262156.0
2017-05-04 14:30:00,37.11,37.14,37.07,37.08,250108.0,30.5838,30.6085,30.5508,30.559,250108.0
2017-05-04 15:00:00,37.08,37.13,37.05,37.11,337878.0,30.559,30.6002,30.5343,30.5838,337878.0
2017-05-04 15:30:00,37.1,37.23,37.1,37.2,813688.0,30.5755,30.6827,30.5755,30.6579,813688.0
2017-05-05 09:30:00,37.26,37.29,37.1,37.13,86688.0,30.7074,30.7321,30.5755,30.6002,86688.0
2017-05-05 10:00:00,37.14,37.16,37.05,37.09,149538.0,30.6085,30.625,30.5343,30.5673,149538.0
2017-05-05 10:30:00,37.09,37.13,37.05,37.09,110920.0,30.5673,30.6002,30.5343,30.5673,110920.0
2017-05-05 11:00:00,37.08,37.1,37.06,37.08,112692.0,30.559,30.5755,30.5426,30.559,112692.0
2017-05-05 11:30:00,37.08,37.1,37.06,37.09,88246.0,30.559,30.5755,30.5426,30.5673,88246.0
2017-05-05 12:00:00,37.09,37.11,37.07,37.07,66330.0,30.5673,30.5838,30.5508,30.5508,66330.0
2017-05-05 12:30:00,37.07,37.09,37.04,37.08,83404.0,30.5508,30.5673,30.5261,30.559,83404.0
2017-05-05 13:00:00,37.09,37.1,37.06,37.07,64994.0,30.5673,30.5755,30.5426,30.5508,64994.0
2017-05-05 13:30:00,37.07,37.08,37.02,37.06,168974.0,30.5508,30.559,30.5096,30.5426,168974.0
2017-05-05 14:00:00,37.06,37.13,37.06,37.13,80230.0,30.5426,30.6002,30.5426,30.6002,80230.0
2017-05-05 14:30:00,37.13,37.15,37.1,37.12,90866.0,30.6002,30.6167,30.5755,30.592,90866.0
2017-05-05 15:00:00,37.12,37.15,37.1,37.14,163686.0,30.592,30.6167,30.5755,30.6085,163686.0
2017-05-05 15:30:00,37.15,37.19,37.13,37.18,428692.0,30.6167,30.6497,30.6002,30.6415,428692.0
2017-05-08 09:30:00,37.23,37.24,37.06,37.13,155122.0,30.6827,30.6909,30.5426,30.6002,155122.0
2017-05-08 10:00:00,37.13,37.18,37.04,37.05,565422.0,30.6002,30.6415,30.5261,30.5343,565422.0
2017-05-08 10:30:00,37.04,37.06,37.0,37.02,105172.0,30.5261,30.5426,30.4931,30.5096,105172.0
2017-05-08 11:00:00,37.02,37.05,37.01,37.02,96240.0,30.5096,30.5343,30.5013,30.5096,96240.0
2017-05-08 11:30:00,37.02,37.05,37.02,37.04,73832.0,30.5096,30.5343,30.5096,30.5261,73832.0
2017-05-08 12:00:00,37.04,37.04,37.01,37.02,71280.0,30.5261,30.5261,30.5013,30.5096,71280.0
2017-05-08 12:30:00,37.02,37.06,37.01,37.05,64140.0,30.5096,30.5426,30.5013,30.5343,64140.0
2017-05-08 13:00:00,37.05,37.09,37.05,37.05,83036.0,30.5343,30.5673,30.5343,30.5343,83036.0
2017-05-08 13:30:00,37.05,37.13,37.05,37.13,143798.0,30.5343,30.6002,30.5343,30.6002,143798.0
2017-05-08 14:00:00,37.13,37.15,37.1,37.12,149406.0,30.6002,30.6167,30.5755,30.592,149406.0
2017-05-08 14:30:00,37.13,37.13,37.07,37.08,63784.0,30.6002,30.6002,30.5508,30.559,63784.0
2017-05-08 15:00:00,37.08,37.13,37.07,37.13,102896.0,30.559,30.6002,30.5508,30.6002,102896.0
2017-05-08 15:30:00,37.13,37.19,37.1,37.16,648208.0,30.6002,30.6497,30.5755,30.625,648208.0
2017-05-09 09:30:00,37.17,37.27,37.01,37.02,168384.0,30.6332,30.7156,30.5013,30.5096,168384.0
2017-05-09 10:00:00,37.04,37.13,37.0,37.07,268170.0,30.5261,30.6002,30.4931,30.5508,268170.0
2017-05-09 10:30:00,37.07,37.08,37.0,37.07,154780.0,30.5508,30.559,30.4931,30.5508,154780.0
2017-05-09 11:00:00,37.08,37.1,37.02,37.04,54970.0,30.559,30.5755,30.5096,30.5261,54970.0
2017-05-09 11:30:00,37.05,37.08,37.01,37.06,133772.0,30.5343,30.559,30.5013,30.5426,133772.0
2017-05-09 12:00:00,37.06,37.06,36.98,36.99,133214.0,30.5426,30.5426,30.4766,30.4849,133214.0
2017-05-09 12:30:00,36.99,37.09,36.98,37.09,203090.0,30.4849,30.5673,30.4766,30.5673,203090.0
2017-05-09 13:00:00,37.1,37.12,37.04,37.05,175178.0,30.5755,30.592,30.5261,30.5343,175178.0
2017-05-09 13:30:00,37.05,37.12,37.05,37.09,140488.0,30.5343,30.592,30.5343,30.5673,140488.0
2017-05-09 14:00:00,37.09,37.1,37.05,37.06,85102.0,30.5673,30.5755,30.5343,30.5426,85102.0
2017-05-09 14:30:00,37.05,37.09,37.05,37.08,108594.0,30.5343,30.5673,30.5343,30.559,108594.0
2017-05-09 15:00:00,37.07,37.09,36.99,36.99,146658.0,30.5508,30.5673,30.4849,30.4849,146658.0
2017-05-09 15:30:00,37.0,37.0,36.87,36.93,452626.0,30.4931,30.4931,30.386,30.4354,452626.0
2017-05-10 09:30:00,36.87,37.16,36.85,37.16,301044.0,30.386,30.625,30.3695,30.625,301044.0
2017-05-10 10:00:00,37.16,37.18,37.06,37.1,503330.0,30.625,30.6415,30.5426,30.5755,503330.0
2017-05-10 10:30:00,37.11,37.15,37.04,37.11,221870.0,30.5838,30.6167,30.5261,30.5838,221870.0
2017-05-10 11:00:00,37.1,37.13,37.09,37.1,267944.0,30.5755,30.6002,30.5673,30.5755,267944.0
2017-05-10 11:30:00,37.1,37.12,37.07,37.09,144754.0,30.5755,30.592,30.5508,30.5673,144754.0
2017-05-10 12:00:00,37.09,37.15,37.09,37.12,82746.0,30.5673,30.6167,30.5673,30.592,82746.0
2017-05-10 12:30:00,37.12,37.18,37.08,37.17,189978.0,30.592,30.6415,30.559,30.6332,189978.0
2017-05-10 13:00:00,37.17,37.2,37.13,37.15,103548.0,30.6332,30.6579,30.6002,30.6167,103548.0
2017-05-10 13:30:00,37.15,37.18,37.13,37.15,95580.0,30.6167,30.6415,30.6002,30.6167,95580.0
2017-05-10 14:00:00,37.15,37.21,37.14,37.14,230704.0,30.6167,30.6662,30.6085,30.6085,230704.0
2017-05-10 14:30:00,37.15,37.21,37.14,37.19,237328.0,30.6167,30.6662,30.6085,30.6497,237328.0
2017-05-10 15:00:00,37.19,37.22,37.15,37.17,252274.0,30.6497,30.6744,30.6167,30.6332,252274.0
2017-05-10 15:30:00,37.17,37.23,37.16,37.21,592052.0,30.6332,30.6827,30.625,30.6662,592052.0
2017-05-11 09:30:00,37.06,37.06,36.9,36.93,220076.0,30.5426,30.5426,30.4107,30.4354,220076.0
2017-05-11 10:00:00,36.94,37.0,36.84,36.87,215558.0,30.4437,30.4931,30.3612,30.386,215558.0
2017-05-11 10:30:00,36.87,37.05,36.84,37.04,209204.0,30.386,30.5343,30.3612,30.5261,209204.0
2017-05-11 11:00:00,37.04,37.06,36.98,37.03,96330.0,30.5261,30.5426,30.4766,30.5178,96330.0
2017-05-11 11:30:00,37.04,37.06,37.02,37.03,77970.0,30.5261,30.5426,30.5096,30.5178,77970.0
2017-05-11 12:00:00,37.04,37.08,37.02,37.05,48684.0,30.5261,30.559,30.5096,30.5343,48684.0
2017-05-11 12:30:00,37.05,37.08,37.03,37.05,44376.0,30.5343,30.559,30.5178,30.5343,44376.0
2017-05-11 13:00:00,37.06,37.1,37.04,37.04,62290.0,30.5426,30.5755,30.5261,30.5261,62290.0
2017-05-11 13:30:00,37.04,37.07,37.02,37.05,103754.0,30.5261,30.5508,30.5096,30.5343,103754.0
2017-05-11 14:00:00,37.05,37.12,37.02,37.09,100232.0,30.5343,30.592,30.5096,30.5673,100232.0
2017-05-11 14:30:00,37.09,37.1,37.04,37.06,90006.0,30.5673,30.5755,30.5261,30.5426,90006.0
2017-05-11 15:00:00,37.06,37.08,37.0,37.01,132622.0,30.5426,30.559,30.4931,30.5013,132622.0
2017-05-11 15:30:00,37.01,37.07,36.98,36.98,493384.0,30.5013,30.5508,30.4766,30.4766,493384.0
2017-05-12 09:30:00,36.83,36.97,36.76,36.92,167218.0,30.353,30.4684,30.2953,30.4272,167218.0
2017-05-12 10:00:00,36.92,36.95,36.79,36.82,150070.0,30.4272,30.4519,30.32,30.3448,150070.0
2017-05-12 10:30:00,36.81,36.87,36.79,36.8,167380.0,30.3365,30.386,30.32,30.3283,167380.0
2017-05-12 11:00:00,36.8,36.88,36.8,36.82,209150.0,30.3283,30.3942,30.3283,30.3448,209150.0
2017-05-12 11:30:00,36.82,36.88,36.82,36.82,80258.0,30.3448,30.3942,30.3448,30.3448,80258.0
2017-05-12 12:00:00,36.82,36.83,36.77,36.79,85142.0,30.3448,30.353,30.3036,30.32,85142.0
2017-05-12 12:30:00,36.79,36.84,36.78,36.83,56590.0,30.32,30.3612,30.3118,30.353,56590.0
2017-05-12 13:00:00,36.83,36.83,36.77,36.79,66064.0,30.353,30.353,30.3036,30.32,66064.0
2017-05-12 13:30:00,36.79,36.81,36.76,36.8,60806.0,30.32,30.3365,30.2953,30.3283,60806.0
2017-05-12 14:00:00,36.79,36.79,36.73,36.75,66908.0,30.32,30.32,30.2706,30.2871,66908.0
2017-05-12 14:30:00,36.75,36.77,36.74,36.74,81250.0,30.2871,30.3036,30.2788,30.2788,81250.0
2017-05-12 15:00:00,36.74,36.77,36.71,36.71,98144.0,30.2788,30.3036,30.2541,30.2541,98144.0
2017-05-12 15:30:00,36.71,36.73,36.68,36.71,463872.0,30.2541,30.2706,30.2294,30.2541,463872.0
2017-05-15 09:30:00,36.81,36.95,36.78,36.84,126702.0,30.3365,30.4519,30.3118,30.3612,126702.0
2017-05-15 10:00:00,36.84,36.95,36.84,36.87,128560.0,30.3612,30.4519,30.3612,30.386,128560.0
2017-05-15 10:30:00,36.88,36.88,36.85,36.85,258982.0,30.3942,30.3942,30.3695,30.3695,258982.0
2017-05-15 11:00:00,36.86,36.93,36.85,36.88,47418.0,30.3777,30.4354,30.3695,30.3942,47418.0
2017-05-15 11:30:00,36.88,36.91,36.86,36.89,43224.0,30.3942,30.4189,30.3777,30.4025,43224.0
2017-05-15 12:00:00,36.9,36.91,36.85,36.85,56918.0,30.4107,30.4189,30.3695,30.3695,56918.0
2017-05-15 12:30:00,36.85,36.88,36.84,36.85,54338.0,30.3695,30.3942,30.3612,30.3695,54338.0
2017-05-15 13:00:00,36.85,36.87,36.84,36.85,50702.0,30.3695,30.386,30.3612,30.3695,50702.0
2017-05-15 13:30:00,36.86,36.88,36.83,36.85,62448.0,30.3777,30.3942,30.353,30.3695,62448.0
2017-05-15 14:00:00,36.86,36.87,36.76,36.77,97470.0,30.3777,30.386,30.2953,30.3036,97470.0
2017-05-15 14:30:00,36.77,36.8,36.76,36.79,61398.0,30.3036,30.3283,30.2953,30.32,61398.0
2017-05-15 15:00:00,36.79,36.84,36.79,36.83,108254.0,30.32,30.3612,30.32,30.353,108254.0
2017-05-15 15:30:00,36.83,36.93,36.82,36.87,468876.0,30.353,30.4354,30.3448,30.386,468876.0
2017-05-16 09:30:00,36.89,36.94,36.8,36.86,122432.0,30.4025,30.4437,30.3283,30.3777,122432.0
2017-05-16 10:00:00,36.85,36.88,36.79,36.81,75692.0,30.3695,30.3942,30.32,30.3365,75692.0
2017-05-16 10:30:00,36.81,36.85,36.79,36.83,67926.0,30.3365,30.3695,30.32,30.353,67926.0
2017-05-16 11:00:00,36.83,36.92,36.8,36.86,101278.0,30.353,30.4272,30.3283,30.3777,101278.0
2017-05-16 11:30:00,36.85,36.89,36.83,36.88,49508.0,30.3695,30.4025,30.353,30.3942,49508.0
2017-05-16 12:00:00,36.89,36.89,36.84,36.84,54318.0,30.4025,30.4025,30.3612,30.3612,54318.0
2017-05-16 12:30:00,36.85,36.86,36.82,36.84,92164.0,30.3695,30.3777,30.3448,30.3612,92164.0
2017-05-16 13:00:00,36.84,36.85,36.83,36.85,56894.0,30.3612,30.3695,30.353,30.3695,56894.0
2017-05-16 13:30:00,36.85,36.85,36.8,36.81,100422.0,30.3695,30.3695,30.3283,30.3365,100422.0
2017-05-16 14:00:00,36.81,36.85,36.79,36.83,103360.0,30.3365,30.3695,30.32,30.353,103360.0
2017-05-16 14:30:00,36.83,36.85,36.82,36.83,78254.0,30.353,30.3695,30.3448,30.353,78254.0
2017-05-16 15:00:00,36.83,36.87,36.82,36.86,120230.0,30.353,30.386,30.3448,30.3777,120230.0
2017-05-16 15:30:00,36.85,36.9,36.85,36.86,357548.0,30.3695,30.4107,30.3695,30.3777,357548.0
2017-05-17 09:30:00,36.49,36.77,36.41,36.6,217074.0,30.0728,30.3036,30.0069,30.1635,217074.0
2017-05-17 10:00:00,36.6,36.71,36.58,36.7,274008.0,30.1635,30.2541,30.147,30.2459,274008.0
2017-05-17 10:30:00,36.71,36.85,36.71,36.77,327434.0,30.2541,30.3695,30.2541,30.3036,327434.0
2017-05-17 11:00:00,36.75,36.97,36.75,36.93,268484.0,30.2871,30.4684,30.2871,30.4354,268484.0
2017-05-17 11:30:00,36.93,36.94,36.8,36.84,111858.0,30.4354,30.4437,30.3283,30.3612,111858.0
2017-05-17 12:00:00,36.84,36.85,36.76,36.76,118134.0,30.3612,30.3695,30.2953,30.2953,118134.0
2017-05-17 12:30:00,36.76,36.88,36.74,36.88,142816.0,30.2953,30.3942,30.2788,30.3942,142816.0
2017-05-17 13:00:00,36.88,36.88,36.82,36.85,129790.0,30.3942,30.3942,30.3448,30.3695,129790.0
2017-05-17 13:30:00,36.85,36.87,36.78,36.8,183880.0,30.3695,30.386,30.3118,30.3283,183880.0
2017-05-17 14:00:00,36.79,36.85,36.74,36.76,223876.0,30.32,30.3695,30.2788,30.2953,223876.0
2017-05-17 14:30:00,36.77,36.81,36.7,36.75,274456.0,30.3036,30.3365,30.2459,30.2871,274456.0
2017-05-17 15:00:00,36.74,36.89,36.71,36.85,369458.0,30.2788,30.4025,30.2541,30.3695,369458.0
2017-05-17 15:30:00,36.85,36.91,36.77,36.81,1116466.0,30.3695,30.4189,30.3036,30.3365,1116466.0
2017-05-18 09:30:00,36.81,36.85,36.71,36.85,256062.0,30.3365,30.3695,30.2541,30.3695,256062.0
2017-05-18 10:00:00,36.85,37.01,36.77,36.85,286064.0,30.3695,30.5013,30.3036,30.3695,286064.0
2017-05-18 10:30:00,36.85,36.94,36.81,36.87,161700.0,30.3695,30.4437,30.3365,30.386,161700.0
2017-05-18 11:00:00,36.87,36.92,36.85,36.87,114696.0,30.386,30.4272,30.3695,30.386,114696.0
2017-05-18 11:30:00,36.88,36.93,36.84,36.88,98806.0,30.3942,30.4354,30.3612,30.3942,98806.0
2017-05-18 12:00:00,36.88,36.93,36.85,36.92,98334.0,30.3942,30.4354,30.3695,30.4272,98334.0
2017-05-18 12:30:00,36.93,36.96,36.86,36.89,85342.0,30.4354,30.4601,30.3777,30.4025,85342.0
2017-05-18 13:00:00,36.92,36.92,36.85,36.86,123018.0,30.4272,30.4272,30.3695,30.3777,123018.0
2017-05-18 13:30:00,36.86,36.99,36.85,36.97,207524.0,30.3777,30.4849,30.3695,30.4684,207524.0
2017-05-18 14:00:00,36.97,37.08,36.97,37.02,156558.0,30.4684,30.559,30.4684,30.5096,156558.0
2017-05-18 14:30:00,37.02,37.07,36.97,36.99,157436.0,30.5096,30.5508,30.4684,30.4849,157436.0
2017-05-18 15:00:00,36.99,36.99,36.93,36.98,243192.0,30.4849,30.4849,30.4354,30.4766,243192.0
2017-05-18 15:30:00,36.98,36.99,36.86,36.87,722740.0,30.4766,30.4849,30.3777,30.386,722740.0
2017-05-19 09:30:00,36.9,36.94,36.79,36.84,505408.0,30.4107,30.4437,30.32,30.3612,505408.0
2017-05-19 10:00:00,36.84,36.95,36.84,36.94,264454.0,30.3612,30.4519,30.3612,30.4437,264454.0
2017-05-19 10:30:00,36.94,36.95,36.89,36.91,147632.0,30.4437,30.4519,30.4025,30.4189,147632.0
2017-05-19 11:00:00,36.91,37.0,36.89,36.99,130760.0,30.4189,30.4931,30.4025,30.4849,130760.0
2017-05-19 11:30:00,37.0,37.0,36.87,36.88,284256.0,30.4931,30.4931,30.386,30.3942,284256.0
2017-05-19 12:00:00,36.88,36.9,36.8,36.86,272936.0,30.3942,30.4107,30.3283,30.3777,272936.0
2017-05-19 12:30:00,36.87,36.9,36.86,36.9,60172.0,30.386,30.4107,30.3777,30.4107,60172.0
2017-05-19 13:00:00,36.89,36.91,36.8,36.81,92968.0,30.4025,30.4189,30.3283,30.3365,92968.0
2017-05-19 13:30:00,36.81,36.88,36.77,36.87,443826.0,30.3365,30.3942,30.3036,30.386,443826.0
2017-05-19 14:00:00,36.87,36.93,36.87,36.9,121266.0,30.386,30.4354,30.386,30.4107,121266.0
2017-05-19 14:30:00,36.9,36.97,36.88,36.95,158720.0,30.4107,30.4684,30.3942,30.4519,158720.0
2017-05-19 15:00:00,36.96,36.97,36.9,36.9,254626.0,30.4601,30.4684,30.4107,30.4107,254626.0
2017-05-19 15:30:00,36.9,36.96,36.88,36.93,362534.0,30.4107,30.4601,30.3942,30.4354,362534.0
2017-05-22 09:30:00,36.92,37.09,36.88,37.05,249210.0,30.6042,30.7451,30.5711,30.712,249210.0
2017-05-22 10:00:00,37.04,37.04,36.93,36.99,248166.0,30.7037,30.7037,30.6125,30.6622,248166.0
2017-05-22 10:30:00,37.0,37.08,36.99,37.07,265338.0,30.6705,30.7369,30.6622,30.7286,265338.0
2017-05-22 11:00:00,37.07,37.11,36.99,37.07,148494.0,30.7286,30.7617,30.6622,30.7286,148494.0
2017-05-22 11:30:00,37.06,37.13,37.02,37.05,116708.0,30.7203,30.7783,30.6871,30.712,116708.0
2017-05-22 12:00:00,37.05,37.16,37.05,37.16,100212.0,30.712,30.8032,30.712,30.8032,100212.0
2017-05-22 12:30:00,37.15,37.16,37.06,37.08,92052.0,30.7949,30.8032,30.7203,30.7369,92052.0
2017-05-22 13:00:00,37.06,37.09,37.04,37.05,50320.0,30.7203,30.7451,30.7037,30.712,50320.0
2017-05-22 13:30:00,37.05,37.07,36.99,36.99,147398.0,30.712,30.7286,30.6622,30.6622,147398.0
2017-05-22 14:00:00,36.99,37.02,36.97,37.0,90502.0,30.6622,30.6871,30.6457,30.6705,90502.0
2017-05-22 14:30:00,37.0,37.01,36.94,36.96,160566.0,30.6705,30.6788,30.6208,30.6374,160566.0
2017-05-22 15:00:00,36.96,36.97,36.92,36.95,248630.0,30.6374,30.6457,30.6042,30.6291,248630.0
2017-05-22 15:30:00,36.95,37.02,36.92,36.94,652484.0,30.6291,30.6871,30.6042,30.6208,652484.0
2017-05-23 09:30:00,36.98,37.05,36.94,37.05,250568.0,30.654,30.712,30.6208,30.712,250568.0
2017-05-23 10:00:00,37.04,37.07,37.01,37.07,175666.0,30.7037,30.7286,30.6788,30.7286,175666.0
2017-05-23 10:30:00,37.06,37.09,37.02,37.03,110342.0,30.7203,30.7451,30.6871,30.6954,110342.0
2017-05-23 11:00:00,37.04,37.05,36.99,37.04,102056.0,30.7037,30.712,30.6622,30.7037,102056.0
2017-05-23 11:30:00,37.04,37.08,37.02,37.04,66302.0,30.7037,30.7369,30.6871,30.7037,66302.0
2017-05-23 12:00:00,37.05,37.12,37.04,37.08,199238.0,30.712,30.77,30.7037,30.7369,199238.0
2017-05-23 12:30:00,37.08,37.1,37.07,37.08,119356.0,30.7369,30.7534,30.7286,30.7369,119356.0
2017-05-23 13:00:00,37.08,37.13,37.07,37.13,61666.0,30.7369,30.7783,30.7286,30.7783,61666.0
2017-05-23 13:30:00,37.13,37.13,37.07,37.12,147934.0,30.7783,30.7783,30.7286,30.77,147934.0
2017-05-23 14:00:00,37.12,37.13,37.08,37.09,74870.0,30.77,30.7783,30.7369,30.7451,74870.0
2017-05-23 14:30:00,37.1,37.14,37.09,37.1,99586.0,30.7534,30.7866,30.7451,30.7534,99586.0
2017-05-23 15:00:00,37.1,37.12,37.08,37.1,149764.0,30.7534,30.77,30.7369,30.7534,149764.0
2017-05-23 15:30:00,37.1,37.1,37.04,37.08,321604.0,30.7534,30.7534,30.7037,30.7369,321604.0
2017-05-24 09:30:00,37.09,37.14,37.01,37.02,107194.0,30.7451,30.7866,30.6788,30.6871,107194.0
2017-05-24 10:00:00,37.02,37.04,36.91,36.96,176166.0,30.6871,30.7037,30.5959,30.6374,176166.0
2017-05-24 10:30:00,36.96,36.99,36.91,36.92,172468.0,30.6374,30.6622,30.5959,30.6042,172468.0
2017-05-24 11:00:00,36.91,36.92,36.84,36.86,126160.0,30.5959,30.6042,30.5379,30.5545,126160.0
2017-05-24 11:30:00,36.86,36.94,36.85,36.94,127960.0,30.5545,30.6208,30.5462,30.6208,127960.0
2017-05-24 12:00:00,36.95,36.96,36.91,36.95,84250.0,30.6291,30.6374,30.5959,30.6291,84250.0
2017-05-24 12:30:00,36.95,36.97,36.93,36.95,79670.0,30.6291,30.6457,30.6125,30.6291,79670.0
2017-05-24 13:00:00,36.96,36.97,36.94,36.96,76166.0,30.6374,30.6457,30.6208,30.6374,76166.0
2017-05-24 13:30:00,36.96,36.98,36.91,36.93,84410.0,30.6374,30.654,30.5959,30.6125,84410.0
2017-05-24 14:00:00,36.93,36.99,36.89,36.95,127340.0,30.6125,30.6622,30.5794,30.6291,127340.0
2017-05-24 14:30:00,36.96,36.97,36.89,36.9,285880.0,30.6374,30.6457,30.5794,30.5876,285880.0
2017-05-24 15:00:00,36.9,36.91,36.85,36.88,177584.0,30.5876,30.5959,30.5462,30.5711,177584.0
2017-05-24 15:30:00,36.89,36.95,36.88,36.91,475410.0,30.5794,30.6291,30.5711,30.5959,475410.0
2017-05-25 09:30:00,36.94,37.03,36.91,36.97,140910.0,30.6208,30.6954,30.5959,30.6457,140910.0
2017-05-25 10:00:00,36.96,37.07,36.96,37.04,116832.0,30.6374,30.7286,30.6374,30.7037,116832.0
2017-05-25 10:30:00,37.04,37.06,37.01,37.02,97244.0,30.7037,30.7203,30.6788,30.6871,97244.0
2017-05-25 11:00:00,37.02,37.13,37.01,37.12,124286.0,30.6871,30.7783,30.6788,30.77,124286.0
2017-05-25 11:30:00,37.12,37.14,37.04,37.13,115572.0,30.77,30.7866,30.7037,30.7783,115572.0
2017-05-25 12:00:00,37.13,37.25,37.13,37.24,189550.0,30.7783,30.8778,30.7783,30.8695,189550.0
2017-05-25 12:30:00,37.24,37.3,37.24,37.3,80134.0,30.8695,30.9192,30.8695,30.9192,80134.0
2017-05-25 13:00:00,37.3,37.35,37.28,37.34,86462.0,30.9192,30.9607,30.9026,30.9524,86462.0
2017-05-25 13:30:00,37.35,37.4,37.33,37.4,84586.0,30.9607,31.0021,30.9441,31.0021,84586.0
2017-05-25 14:00:00,37.39,37.4,37.34,37.34,120220.0,30.9938,31.0021,30.9524,30.9524,120220.0
2017-05-25 14:30:00,37.34,37.37,37.31,37.32,86616.0,30.9524,30.9772,30.9275,30.9358,86616.0
2017-05-25 15:00:00,37.32,37.33,37.3,37.32,118992.0,30.9358,30.9441,30.9192,30.9358,118992.0
2017-05-25 15:30:00,37.32,37.38,37.31,37.35,547384.0,30.9358,30.9855,30.9275,30.9607,547384.0
2017-05-26 09:30:00,37.3,37.34,37.23,37.32,159914.0,30.9192,30.9524,30.8612,30.9358,159914.0
2017-05-26 10:00:00,37.32,37.35,37.3,37.32,69954.0,30.9358,30.9607,30.9192,30.9358,69954.0
2017-05-26 10:30:00,37.33,37.4,37.33,37.34,87586.0,30.9441,31.0021,30.9441,30.9524,87586.0
2017-05-26 11:00:00,37.34,37.39,37.33,37.38,76710.0,30.9524,30.9938,30.9441,30.9855,76710.0
2017-05-26 11:30:00,37.37,37.38,37.35,37.36,78172.0,30.9772,30.9855,30.9607,30.969,78172.0
2017-05-26 12:00:00,37.37,37.43,37.35,37.42,89324.0,30.9772,31.027,30.9607,31.0187,89324.0
2017-05-26 12:30:00,37.42,37.44,37.4,37.41,47992.0,31.0187,31.0353,31.0021,31.0104,47992.0
2017-05-26 13:00:00,37.4,37.41,37.37,37.38,53310.0,31.0021,31.0104,30.9772,30.9855,53310.0
2017-05-26 13:30:00,37.38,37.41,37.38,37.39,65020.0,30.9855,31.0104,30.9855,30.9938,65020.0
2017-05-26 14:00:00,37.39,37.43,37.38,37.42,68472.0,30.9938,31.027,30.9855,31.0187,68472.0
2017-05-26 14:30:00,37.42,37.44,37.4,37.43,69688.0,31.0187,31.0353,31.0021,31.027,69688.0
2017-05-26 15:00:00,37.43,37.44,37.4,37.41,128274.0,31.027,31.0353,31.0021,31.0104,128274.0
2017-05-26 15:30:00,37.41,37.43,37.39,37.41,413774.0,31.0104,31.027,30.9938,31.0104,413774.0
2017-05-30 09:30:00,37.35,37.65,37.29,37.62,381120.0,30.9607,31.2093,30.9109,31.1845,381120.0
2017-05-30 10:00:00,37.61,37.61,37.38,37.42,117692.0,31.1762,31.1762,30.9855,31.0187,117692.0
2017-05-30 10:30:00,37.42,37.64,37.41,37.62,168608.0,31.0187,31.2011,31.0104,31.1845,168608.0
2017-05-30 11:00:00,37.62,37.67,37.61,37.62,163372.0,31.1845,31.2259,31.1762,31.1845,163372.0
2017-05-30 11:30:00,37.62,37.63,37.52,37.52,140632.0,31.1845,31.1928,31.1016,31.1016,140632.0
2017-05-30 12:00:00,37.54,37.58,37.53,37.58,91844.0,31.1182,31.1513,31.1099,31.1513,91844.0
2017-05-30 12:30:00,37.58,37.59,37.54,37.54,109076.0,31.1513,31.1596,31.1182,31.1182,109076.0
2017-05-30 13:00:00,37.55,37.59,37.54,37.58,173850.0,31.1265,31.1596,31.1182,31.1513,173850.0
2017-05-30 13:30:00,37.59,37.63,37.57,37.59,120528.0,31.1596,31.1928,31.143,31.1596,120528.0
2017-05-30 14:00:00,37.59,37.61,37.57,37.59,81918.0,31.1596,31.1762,31.143,31.1596,81918.0
2017-05-30 14:30:00,37.59,37.59,37.56,37.58,92548.0,31.1596,31.1596,31.1347,31.1513,92548.0
2017-05-30 15:00:00,37.58,37.62,37.57,37.6,183980.0,31.1513,31.1845,31.143,31.1679,183980.0
2017-05-30 15:30:00,37.6,37.6,37.52,37.57,558920.0,31.1679,31.1679,31.1016,31.143,558920.0
2017-05-31 09:30:00,37.57,37.58,37.45,37.51,312610.0,31.143,31.1513,31.0436,31.0933,312610.0
2017-05-31 10:00:00,37.51,37.54,37.43,37.49,219172.0,31.0933,31.1182,31.027,31.0767,219172.0
2017-05-31 10:30:00,37.49,37.63,37.49,37.59,264564.0,31.0767,31.1928,31.0767,31.1596,264564.0
2017-05-31 11:00:00,37.6,37.6,37.51,37.52,169246.0,31.1679,31.1679,31.0933,31.1016,169246.0
2017-05-31 11:30:00,37.52,37.56,37.49,37.53,163040.0,31.1016,31.1347,31.0767,31.1099,163040.0
2017-05-31 12:00:00,37.53,37.56,37.53,37.55,73496.0,31.1099,31.1347,31.1099,31.1265,73496.0
2017-05-31 12:30:00,37.55,37.55,37.49,37.55,81110.0,31.1265,31.1265,31.0767,31.1265,81110.0
2017-05-31 13:00:00,37.55,37.56,37.49,37.53,90630.0,31.1265,31.1347,31.0767,31.1099,90630.0
2017-05-31 13:30:00,37.53,37.57,37.51,37.55,304376.0,31.1099,31.143,31.0933,31.1265,304376.0
2017-05-31 14:00:00,37.55,37.57,37.5,37.56,173142.0,31.1265,31.143,31.085,31.1347,173142.0
2017-05-31 14:30:00,37.56,37.58,37.54,37.57,115766.0,31.1347,31.1513,31.1182,31.143,115766.0
2017-05-31 15:00:00,37.57,37.64,37.56,37.63,165362.0,31.143,31.2011,31.1347,31.1928,165362.0
2017-05-31 15:30:00,37.63,37.7,37.62,37.69,731504.0,31.1928,31.2508,31.1845,31.2425,731504.0
2017-06-01 09:30:00,37.79,37.82,37.63,37.69,252004.0,31.3254,31.3503,31.1928,31.2425,252004.0
2017-06-01 10:00:00,37.69,37.88,37.63,37.87,211570.0,31.2425,31.4,31.1928,31.3917,211570.0
2017-06-01 10:30:00,37.87,37.87,37.76,37.77,157834.0,31.3917,31.3917,31.3005,31.3088,157834.0
2017-06-01 11:00:00,37.77,37.77,37.7,37.72,117960.0,31.3088,31.3088,31.2508,31.2674,117960.0
2017-06-01 11:30:00,37.72,37.84,37.72,37.81,105616.0,31.2674,31.3668,31.2674,31.342,105616.0
2017-06-01 12:00:00,37.81,37.88,37.81,37.87,109200.0,31.342,31.4,31.342,31.3917,109200.0
2017-06-01 12:30:00,37.87,37.9,37.85,37.9,97058.0,31.3917,31.4166,31.3751,31.4166,97058.0
2017-06-01 13:00:00,37.9,37.94,37.89,37.92,66240.0,31.4166,31.4497,31.4083,31.4332,66240.0
2017-06-01 13:30:00,37.92,37.95,37.88,37.92,94906.0,31.4332,31.458,31.4,31.4332,94906.0
2017-06-01 14:00:00,37.92,37.98,37.91,37.96,79440.0,31.4332,31.4829,31.4249,31.4663,79440.0
2017-06-01 14:30:00,37.96,37.98,37.92,37.92,119266.0,31.4663,31.4829,31.4332,31.4332,119266.0
2017-06-01 15:00:00,37.92,37.94,37.85,37.86,206156.0,31.4332,31.4497,31.3751,31.3834,206156.0
2017-06-01 15:30:00,37.86,37.96,37.86,37.96,547406.0,31.3834,31.4663,31.3834,31.4663,547406.0
2017-06-02 09:30:00,37.91,38.0,37.81,37.85,264182.0,31.4249,31.4995,31.342,31.3751,264182.0
2017-06-02 10:00:00,37.87,38.08,37.85,38.07,191484.0,31.3917,31.5658,31.3751,31.5575,191484.0
2017-06-02 10:30:00,38.07,38.12,38.05,38.08,160606.0,31.5575,31.5989,31.5409,31.5658,160606.0
2017-06-02 11:00:00,38.07,38.09,37.94,37.97,88802.0,31.5575,31.5741,31.4497,31.4746,88802.0
2017-06-02 11:30:00,37.97,38.0,37.95,37.99,74916.0,31.4746,31.4995,31.458,31.4912,74916.0
2017-06-02 12:00:00,37.99,37.99,37.95,37.98,169172.0,31.4912,31.4912,31.458,31.4829,169172.0
2017-06-02 12:30:00,37.99,37.99,37.92,37.94,77432.0,31.4912,31.4912,31.4332,31.4497,77432.0
2017-06-02 13:00:00,37.94,37.95,37.9,37.92,69474.0,31.4497,31.458,31.4166,31.4332,69474.0
2017-06-02 13:30:00,37.91,37.99,37.91,37.99,77206.0,31.4249,31.4912,31.4249,31.4912,77206.0
2017-06-02 14:00:00,37.98,38.02,37.97,37.99,107468.0,31.4829,31.516,31.4746,31.4912,107468.0
2017-06-02 14:30:00,37.99,38.02,37.98,38.01,98710.0,31.4912,31.516,31.4829,31.5078,98710.0
2017-06-02 15:00:00,38.01,38.02,37.99,38.01,129556.0,31.5078,31.516,31.4912,31.5078,129556.0
2017-06-02 15:30:00,38.02,38.04,37.91,37.94,548032.0,31.516,31.5326,31.4249,31.4497,548032.0
2017-06-05 09:30:00,37.95,37.97,37.83,37.97,133394.0,31.458,31.4746,31.3586,31.4746,133394.0
2017-06-05 10:00:00,37.98,38.13,37.98,38.08,151700.0,31.4829,31.6072,31.4829,31.5658,151700.0
2017-06-05 10:30:00,38.07,38.07,38.01,38.05,84484.0,31.5575,31.5575,31.5078,31.5409,84484.0
2017-06-05 11:00:00,38.04,38.04,37.96,37.98,82130.0,31.5326,31.5326,31.4663,31.4829,82130.0
2017-06-05 11:30:00,37.98,37.98,37.88,37.94,96798.0,31.4829,31.4829,31.4,31.4497,96798.0
2017-06-05 12:00:00,37.94,37.96,37.91,37.92,58744.0,31.4497,31.4663,31.4249,31.4332,58744.0
2017-06-05 12:30:00,37.92,37.94,37.88,37.92,69376.0,31.4332,31.4497,31.4,31.4332,69376.0
2017-06-05 13:00:00,37.91,37.92,37.88,37.89,52016.0,31.4249,31.4332,31.4,31.4083,52016.0
2017-06-05 13:30:00,37.88,37.92,37.87,37.89,68604.0,31.4,31.4332,31.3917,31.4083,68604.0
2017-06-05 14:00:00,37.88,37.9,37.83,37.85,77108.0,31.4,31.4166,31.3586,31.3751,77108.0
2017-06-05 14:30:00,37.85,37.92,37.85,37.92,87668.0,31.3751,31.4332,31.3751,31.4332,87668.0
2017-06-05 15:00:00,37.92,37.95,37.9,37.95,143006.0,31.4332,31.458,31.4166,31.458,143006.0
2017-06-05 15:30:00,37.95,37.96,37.88,37.89,328026.0,31.458,31.4663,31.4,31.4083,328026.0
2017-06-06 09:30:00,37.73,37.8,37.64,37.76,152862.0,31.2757,31.3337,31.2011,31.3005,152862.0
2017-06-06 10:00:00,37.76,37.82,37.72,37.77,138588.0,31.3005,31.3503,31.2674,31.3088,138588.0
2017-06-06 10:30:00,37.76,37.76,37.56,37.58,119336.0,31.3005,31.3005,31.1347,31.1513,119336.0
2017-06-06 11:00:00,37.57,37.58,37.51,37.52,60704.0,31.143,31.1513,31.0933,31.1016,60704.0
2017-06-06 11:30:00,37.51,37.55,37.51,37.52,48628.0,31.0933,31.1265,31.0933,31.1016,48628.0
2017-06-06 12:00:00,37.52,37.55,37.45,37.46,57108.0,31.1016,31.1265,31.0436,31.0518,57108.0
2017-06-06 12:30:00,37.46,37.47,37.4,37.42,57052.0,31.0518,31.0601,31.0021,31.0187,57052.0
2017-06-06 13:00:00,37.43,37.46,37.38,37.39,84518.0,31.027,31.0518,30.9855,30.9938,84518.0
2017-06-06 13:30:00,37.4,37.41,37.38,37.4,56042.0,31.0021,31.0104,30.9855,31.0021,56042.0
2017-06-06 14:00:00,37.4,37.43,37.37,37.37,81302.0,31.0021,31.027,30.9772,30.9772,81302.0
2017-06-06 14:30:00,37.37,37.48,37.35,37.43,235586.0,30.9772,31.0684,30.9607,31.027,235586.0
2017-06-06 15:00:00,37.42,37.46,37.38,37.42,201766.0,31.0187,31.0518,30.9855,31.0187,201766.0
2017-06-06 15:30:00,37.42,37.43,37.38,37.4,415742.0,31.0187,31.027,30.9855,31.0021,415742.0
2017-06-07 09:30:00,37.46,37.46,37.27,37.46,138798.0,31.0518,31.0518,30.8943,31.0518,138798.0
2017-06-07 10:00:00,37.46,37.6,37.46,37.52,181442.0,31.0518,31.1679,31.0518,31.1016,181442.0
2017-06-07 10:30:00,37.52,37.56,37.49,37.54,125308.0,31.1016,31.1347,31.0767,31.1182,125308.0
2017-06-07 11:00:00,37.54,37.54,37.45,37.45,82508.0,31.1182,31.1182,31.0436,31.0436,82508.0
2017-06-07 11:30:00,37.45,37.52,37.43,37.52,74260.0,31.0436,31.1016,31.027,31.1016,74260.0
2017-06-07 12:00:00,37.52,37.56,37.49,37.51,49958.0,31.1016,31.1347,31.0767,31.0933,49958.0
2017-06-07 12:30:00,37.51,37.51,37.41,37.44,57160.0,31.0933,31.0933,31.0104,31.0353,57160.0
2017-06-07 13:00:00,37.44,37.47,37.43,37.46,86446.0,31.0353,31.0601,31.027,31.0518,86446.0
2017-06-07 13:30:00,37.46,37.52,37.44,37.52,245430.0,31.0518,31.1016,31.0353,31.1016,245430.0
2017-06-07 14:00:00,37.52,37.54,37.49,37.49,49464.0,31.1016,31.1182,31.0767,31.0767,49464.0
2017-06-07 14:30:00,37.5,37.53,37.49,37.52,73412.0,31.085,31.1099,31.0767,31.1016,73412.0
2017-06-07 15:00:00,37.52,37.54,37.49,37.52,142188.0,31.1016,31.1182,31.0767,31.1016,142188.0
2017-06-07 15:30:00,37.52,37.56,37.44,37.47,319406.0,31.1016,31.1347,31.0353,31.0601,319406.0
2017-06-08 09:30:00,37.55,37.68,37.49,37.59,230138.0,31.1265,31.2342,31.0767,31.1596,230138.0
2017-06-08 10:00:00,37.6,37.66,37.57,37.6,193850.0,31.1679,31.2176,31.143,31.1679,193850.0
2017-06-08 10:30:00,37.6,37.62,37.54,37.58,128060.0,31.1679,31.1845,31.1182,31.1513,128060.0
2017-06-08 11:00:00,37.58,37.73,37.58,37.73,133058.0,31.1513,31.2757,31.1513,31.2757,133058.0
2017-06-08 11:30:00,37.73,37.75,37.63,37.67,140150.0,31.2757,31.2922,31.1928,31.2259,140150.0
2017-06-08 12:00:00,37.67,37.79,37.67,37.74,97716.0,31.2259,31.3254,31.2259,31.2839,97716.0
2017-06-08 12:30:00,37.74,37.79,37.72,37.76,200634.0,31.2839,31.3254,31.2674,31.3005,200634.0
2017-06-08 13:00:00,37.77,37.77,37.68,37.69,176780.0,31.3088,31.3088,31.2342,31.2425,176780.0
2017-06-08 13:30:00,37.68,37.72,37.66,37.7,126360.0,31.2342,31.2674,31.2176,31.2508,126360.0
2017-06-08 14:00:00,37.7,37.7,37.58,37.58,176782.0,31.2508,31.2508,31.1513,31.1513,176782.0
2017-06-08 14:30:00,37.59,37.6,37.52,37.57,180652.0,31.1596,31.1679,31.1016,31.143,180652.0
2017-06-08 15:00:00,37.57,37.6,37.53,37.58,314736.0,31.143,31.1679,31.1099,31.1513,314736.0
2017-06-08 15:30:00,37.58,37.62,37.53,37.6,610608.0,31.1513,31.1845,31.1099,31.1679,610608.0
2017-06-09 09:30:00,37.69,37.91,37.66,37.88,196996.0,31.2425,31.4249,31.2176,31.4,196996.0
2017-06-09 10:00:00,37.87,38.13,37.85,38.12,301256.0,31.3917,31.6072,31.3751,31.5989,301256.0
2017-06-09 10:30:00,38.12,38.3,38.11,38.27,310586.0,31.5989,31.7482,31.5907,31.7233,310586.0
2017-06-09 11:00:00,38.27,38.36,38.2,38.36,425590.0,31.7233,31.7979,31.6653,31.7979,425590.0
2017-06-09 11:30:00,38.37,38.4,38.32,38.35,296420.0,31.8062,31.831,31.7647,31.7896,296420.0
2017-06-09 12:00:00,38.35,38.63,38.35,38.51,445516.0,31.7896,32.0217,31.7896,31.9222,445516.0
2017-06-09 12:30:00,38.52,38.73,38.49,38.71,264082.0,31.9305,32.1046,31.9056,32.088,264082.0
2017-06-09 13:00:00,38.71,38.74,38.61,38.68,271906.0,32.088,32.1129,32.0051,32.0631,271906.0
2017-06-09 13:30:00,38.68,38.81,38.56,38.65,283568.0,32.0631,32.1709,31.9637,32.0383,283568.0
2017-06-09 14:00:00,38.65,38.96,38.65,38.86,398518.0,32.0383,32.2952,32.0383,32.2124,398518.0
2017-06-09 14:30:00,38.86,38.94,38.77,38.82,384944.0,32.2124,32.2787,32.1377,32.1792,384944.0
2017-06-09 15:00:00,38.82,38.98,38.81,38.97,477902.0,32.1792,32.3118,32.1709,32.3035,477902.0
2017-06-09 15:30:00,38.98,39.08,38.83,39.01,1457594.0,32.3118,32.3947,32.1875,32.3367,1457594.0
2017-06-12 09:30:00,38.93,39.05,38.7,38.73,415744.0,32.2704,32.3699,32.0797,32.1046,415744.0
2017-06-12 10:00:00,38.73,38.79,38.63,38.71,192788.0,32.1046,32.1543,32.0217,32.088,192788.0
2017-06-12 10:30:00,38.71,38.71,38.58,38.69,216426.0,32.088,32.088,31.9803,32.0714,216426.0
2017-06-12 11:00:00,38.69,38.7,38.44,38.48,213530.0,32.0714,32.0797,31.8642,31.8974,213530.0
2017-06-12 11:30:00,38.47,38.51,38.38,38.48,159360.0,31.8891,31.9222,31.8145,31.8974,159360.0
2017-06-12 12:00:00,38.49,38.55,38.43,38.55,113482.0,31.9056,31.9554,31.8559,31.9554,113482.0
2017-06-12 12:30:00,38.54,38.65,38.49,38.63,145304.0,31.9471,32.0383,31.9056,32.0217,145304.0
2017-06-12 13:00:00,38.62,38.68,38.62,38.67,120808.0,32.0134,32.0631,32.0134,32.0549,120808.0
2017-06-12 13:30:00,38.67,38.71,38.66,38.68,158954.0,32.0549,32.088,32.0466,32.0631,158954.0
2017-06-12 14:00:00,38.68,38.69,38.63,38.66,185924.0,32.0631,32.0714,32.0217,32.0466,185924.0
2017-06-12 14:30:00,38.66,38.72,38.63,38.72,176908.0,32.0466,32.0963,32.0217,32.0963,176908.0
2017-06-12 15:00:00,38.72,38.77,38.71,38.74,238754.0,32.0963,32.1377,32.088,32.1129,238754.0
2017-06-12 15:30:00,38.74,38.84,38.74,38.82,613008.0,32.1129,32.1958,32.1129,32.1792,613008.0
2017-06-13 09:30:00,38.84,38.91,38.77,38.88,158444.0,32.1958,32.2538,32.1377,32.2289,158444.0
2017-06-13 10:00:00,38.89,38.91,38.86,38.89,228328.0,32.2372,32.2538,32.2124,32.2372,228328.0
2017-06-13 10:30:00,38.9,38.91,38.81,38.87,121224.0,32.2455,32.2538,32.1709,32.2206,121224.0
2017-06-13 11:00:00,38.87,38.92,38.85,38.88,99076.0,32.2206,32.2621,32.2041,32.2289,99076.0
2017-06-13 11:30:00,38.89,38.92,38.85,38.85,108716.0,32.2372,32.2621,32.2041,32.2041,108716.0
2017-06-13 12:00:00,38.85,38.88,38.84,38.85,77750.0,32.2041,32.2289,32.1958,32.2041,77750.0
2017-06-13 12:30:00,38.85,38.91,38.85,38.91,59658.0,32.2041,32.2538,32.2041,32.2538,59658.0
2017-06-13 13:00:00,38.9,38.99,38.9,38.95,108134.0,32.2455,32.3201,32.2455,32.287,108134.0
2017-06-13 13:30:00,38.95,38.97,38.93,38.96,73234.0,32.287,32.3035,32.2704,32.2952,73234.0
2017-06-13 14:00:00,38.95,38.99,38.95,38.98,70634.0,32.287,32.3201,32.287,32.3118,70634.0
2017-06-13 14:30:00,38.98,39.02,38.93,38.93,195486.0,32.3118,32.345,32.2704,32.2704,195486.0
2017-06-13 15:00:00,38.93,39.02,38.9,39.0,210560.0,32.2704,32.345,32.2455,32.3284,210560.0
2017-06-13 15:30:00,39.0,39.01,38.92,38.97,400852.0,32.3284,32.3367,32.2621,32.3035,400852.0
2017-06-14 09:30:00,38.68,39.06,38.68,39.01,226778.0,32.0631,32.3781,32.0631,32.3367,226778.0
2017-06-14 10:00:00,39.0,39.11,38.99,39.02,129606.0,32.3284,32.4196,32.3201,32.345,129606.0
2017-06-14 10:30:00,39.02,39.03,38.96,38.97,111270.0,32.345,32.3533,32.2952,32.3035,111270.0
2017-06-14 11:00:00,38.98,39.0,38.96,38.97,135232.0,32.3118,32.3284,32.2952,32.3035,135232.0
2017-06-14 11:30:00,38.97,38.97,38.88,38.94,168358.0,32.3035,32.3035,32.2289,32.2787,168358.0
2017-06-14 12:00:00,38.94,39.01,38.91,38.98,177774.0,32.2787,32.3367,32.2538,32.3118,177774.0
2017-06-14 12:30:00,38.98,39.06,38.98,39.04,164504.0,32.3118,32.3781,32.3118,32.3616,164504.0
2017-06-14 13:00:00,39.04,39.04,38.96,38.98,110864.0,32.3616,32.3616,32.2952,32.3118,110864.0
2017-06-14 13:30:00,38.97,39.07,38.97,39.02,119490.0,32.3035,32.3864,32.3035,32.345,119490.0
2017-06-14 14:00:00,39.02,39.07,38.98,39.06,154410.0,32.345,32.3864,32.3118,32.3781,154410.0
2017-06-14 14:30:00,39.07,39.08,38.99,39.05,211546.0,32.3864,32.3947,32.3201,32.3699,211546.0
2017-06-14 15:00:00,39.05,39.13,39.05,39.08,404472.0,32.3699,32.4362,32.3699,32.3947,404472.0
2017-06-14 15:30:00,39.08,39.1,39.04,39.05,675056.0,32.3947,32.4113,32.3616,32.3699,675056.0
2017-06-15 09:30:00,38.85,38.98,38.8,38.94,221348.0,32.2041,32.3118,32.1626,32.2787,221348.0
2017-06-15 10:00:00,38.94,38.94,38.85,38.86,196140.0,32.2787,32.2787,32.2041,32.2124,196140.0
2017-06-15 10:30:00,38.86,38.93,38.79,38.85,227834.0,32.2124,32.2704,32.1543,32.2041,227834.0
2017-06-15 11:00:00,38.86,38.91,38.84,38.88,188150.0,32.2124,32.2538,32.1958,32.2289,188150.0
2017-06-15 11:30:00,38.88,38.92,38.83,38.84,183984.0,32.2289,32.2621,32.1875,32.1958,183984.0
2017-06-15 12:00:00,38.84,38.85,38.77,38.78,142940.0,32.1958,32.2041,32.1377,32.146,142940.0
2017-06-15 12:30:00,38.79,38.87,38.78,38.85,106976.0,32.1543,32.2206,32.146,32.2041,106976.0
2017-06-15 13:00:00,38.84,38.88,38.84,38.85,125358.0,32.1958,32.2289,32.1958,32.2041,125358.0
2017-06-15 13:30:00,38.85,38.9,38.8,38.82,199038.0,32.2041,32.2455,32.1626,32.1792,199038.0
2017-06-15 14:00:00,38.83,38.88,38.8,38.85,136112.0,32.1875,32.2289,32.1626,32.2041,136112.0
2017-06-15 14:30:00,38.85,38.88,38.84,38.87,131766.0,32.2041,32.2289,32.1958,32.2206,131766.0
2017-06-15 15:00:00,38.87,38.92,38.87,38.87,218804.0,32.2206,32.2621,32.2206,32.2206,218804.0
2017-06-15 15:30:00,38.88,38.91,38.83,38.9,515952.0,32.2289,32.2538,32.1875,32.2455,515952.0
2017-06-16 09:30:00,38.98,38.99,38.83,38.85,628632.0,32.3118,32.3201,32.1875,32.2041,628632.0
2017-06-16 10:00:00,38.85,38.93,38.83,38.91,95898.0,32.2041,32.2704,32.1875,32.2538,95898.0
2017-06-16 10:30:00,38.9,38.95,38.9,38.94,90946.0,32.2455,32.287,32.2455,32.2787,90946.0
2017-06-16 11:00:00,38.95,39.03,38.95,39.01,107272.0,32.287,32.3533,32.287,32.3367,107272.0
2017-06-16 11:30:00,39.01,39.02,38.98,38.99,98044.0,32.3367,32.345,32.3118,32.3201,98044.0
2017-06-16 12:00:00,38.99,39.02,38.97,38.99,106710.0,32.3201,32.345,32.3035,32.3201,106710.0
2017-06-16 12:30:00,38.99,39.01,38.94,38.95,96570.0,32.3201,32.3367,32.2787,32.287,96570.0
2017-06-16 13:00:00,38.95,38.98,38.94,38.94,85694.0,32.287,32.3118,32.2787,32.2787,85694.0
2017-06-16 13:30:00,38.95,38.99,38.94,38.99,99848.0,32.287,32.3201,32.2787,32.3201,99848.0
2017-06-16 14:00:00,38.99,39.0,38.95,38.97,142106.0,32.3201,32.3284,32.287,32.3035,142106.0
2017-06-16 14:30:00,38.97,39.1,38.96,39.08,199978.0,32.3035,32.4113,32.2952,32.3947,199978.0
2017-06-16 15:00:00,39.08,39.18,39.08,39.16,288572.0,32.3947,32.4776,32.3947,32.461,288572.0
2017-06-16 15:30:00,39.17,39.19,39.09,39.19,672208.0,32.4693,32.4859,32.403,32.4859,672208.0
2017-06-19 09:30:00,39.34,39.66,39.26,39.65,370062.0,32.6102,32.8755,32.5439,32.8672,370062.0
2017-06-19 10:00:00,39.64,39.87,39.59,39.85,420256.0,32.8589,33.0496,32.8175,33.033,420256.0
2017-06-19 10:30:00,39.85,39.91,39.72,39.77,379266.0,33.033,33.0827,32.9252,32.9667,379266.0
2017-06-19 11:00:00,39.76,39.85,39.76,39.83,310206.0,32.9584,33.033,32.9584,33.0164,310206.0
2017-06-19 11:30:00,39.84,39.93,39.84,39.87,347722.0,33.0247,33.0993,33.0247,33.0496,347722.0
2017-06-19 12:00:00,39.87,39.89,39.67,39.69,455930.0,33.0496,33.0662,32.8838,32.9004,455930.0
2017-06-19 12:30:00,39.69,39.71,39.66,39.68,157492.0,32.9004,32.9169,32.8755,32.8921,157492.0
2017-06-19 13:00:00,39.68,39.74,39.66,39.69,233098.0,32.8921,32.9418,32.8755,32.9004,233098.0
2017-06-19 13:30:00,39.69,39.7,39.63,39.66,204540.0,32.9004,32.9087,32.8506,32.8755,204540.0
2017-06-19 14:00:00,39.66,39.69,39.6,39.63,202022.0,32.8755,32.9004,32.8258,32.8506,202022.0
2017-06-19 14:30:00,39.63,39.64,39.57,39.6,189016.0,32.8506,32.8589,32.8009,32.8258,189016.0
2017-06-19 15:00:00,39.6,39.63,39.6,39.62,224738.0,32.8258,32.8506,32.8258,32.8423,224738.0
2017-06-19 15:30:00,39.61,39.62,39.58,39.61,752648.0,32.8341,32.8423,32.8092,32.8341,752648.0
2017-06-20 09:30:00,39.52,39.7,39.49,39.52,143038.0,32.7594,32.9087,32.7346,32.7594,143038.0
2017-06-20 10:00:00,39.52,39.57,39.49,39.51,137894.0,32.7594,32.8009,32.7346,32.7512,137894.0
2017-06-20 10:30:00,39.51,39.59,39.48,39.56,139204.0,32.7512,32.8175,32.7263,32.7926,139204.0
2017-06-20 11:00:00,39.57,39.59,39.48,39.51,112750.0,32.8009,32.8175,32.7263,32.7512,112750.0
2017-06-20 11:30:00,39.51,39.54,39.47,39.47,73746.0,32.7512,32.776,32.718,32.718,73746.0
2017-06-20 12:00:00,39.48,39.49,39.45,39.45,84288.0,32.7263,32.7346,32.7014,32.7014,84288.0
2017-06-20 12:30:00,39.45,39.52,39.44,39.52,56462.0,32.7014,32.7594,32.6931,32.7594,56462.0
2017-06-20 13:00:00,39.52,39.52,39.46,39.48,89484.0,32.7594,32.7594,32.7097,32.7263,89484.0
2017-06-20 13:30:00,39.49,39.51,39.46,39.48,59422.0,32.7346,32.7512,32.7097,32.7263,59422.0
2017-06-20 14:00:00,39.48,39.49,39.43,39.44,77528.0,32.7263,32.7346,32.6848,32.6931,77528.0
2017-06-20 14:30:00,39.44,39.47,39.42,39.43,81236.0,32.6931,32.718,32.6766,32.6848,81236.0
2017-06-20 15:00:00,39.44,39.45,39.4,39.43,130284.0,32.6931,32.7014,32.66,32.6848,130284.0
2017-06-20 15:30:00,39.43,39.44,39.34,39.36,485946.0,32.6848,32.6931,32.6102,32.6268,485946.0
2017-06-21 09:30:00,39.38,39.45,39.22,39.32,156852.0,32.6434,32.7014,32.5108,32.5937,156852.0
2017-06-21 10:00:00,39.33,39.38,39.27,39.38,109714.0,32.602,32.6434,32.5522,32.6434,109714.0
2017-06-21 10:30:00,39.38,39.43,39.33,39.37,155036.0,32.6434,32.6848,32.602,32.6351,155036.0
2017-06-21 11:00:00,39.37,39.37,39.29,39.34,86436.0,32.6351,32.6351,32.5688,32.6102,86436.0
2017-06-21 11:30:00,39.33,39.37,39.31,39.37,93028.0,32.602,32.6351,32.5854,32.6351,93028.0
2017-06-21 12:00:00,39.37,39.37,39.27,39.3,70170.0,32.6351,32.6351,32.5522,32.5771,70170.0
2017-06-21 12:30:00,39.31,39.32,39.24,39.24,104808.0,32.5854,32.5937,32.5273,32.5273,104808.0
2017-06-21 13:00:00,39.25,39.26,39.18,39.18,124852.0,32.5356,32.5439,32.4776,32.4776,124852.0
2017-06-21 13:30:00,39.18,39.18,39.09,39.13,100838.0,32.4776,32.4776,32.403,32.4362,100838.0
2017-06-21 14:00:00,39.13,39.18,39.12,39.13,89726.0,32.4362,32.4776,32.4279,32.4362,89726.0
2017-06-21 14:30:00,39.12,39.13,39.02,39.02,352248.0,32.4279,32.4362,32.345,32.345,352248.0
2017-06-21 15:00:00,39.03,39.06,38.99,39.05,259818.0,32.3533,32.3781,32.3201,32.3699,259818.0
2017-06-21 15:30:00,39.05,39.05,38.96,38.99,761714.0,32.3699,32.3699,32.2952,32.3201,761714.0
2017-06-22 09:30:00,39.01,39.01,38.84,38.93,95672.0,32.3367,32.3367,32.1958,32.2704,95672.0
2017-06-22 10:00:00,38.92,38.93,38.76,38.78,108352.0,32.2621,32.2704,32.1295,32.146,108352.0
2017-06-22 10:30:00,38.78,38.88,38.75,38.87,79050.0,32.146,32.2289,32.1212,32.2206,79050.0
2017-06-22 11:00:00,38.87,38.99,38.87,38.96,109334.0,32.2206,32.3201,32.2206,32.2952,109334.0
2017-06-22 11:30:00,38.96,38.96,38.85,38.85,152956.0,32.2952,32.2952,32.2041,32.2041,152956.0
2017-06-22 12:00:00,38.85,38.92,38.85,38.86,127894.0,32.2041,32.2621,32.2041,32.2124,127894.0
2017-06-22 12:30:00,38.85,38.86,38.79,38.81,95230.0,32.2041,32.2124,32.1543,32.1709,95230.0
2017-06-22 13:00:00,38.81,38.85,38.81,38.85,71162.0,32.1709,32.2041,32.1709,32.2041,71162.0
2017-06-22 13:30:00,38.86,38.86,38.82,38.84,76616.0,32.2124,32.2124,32.1792,32.1958,76616.0
2017-06-22 14:00:00,38.84,38.85,38.77,38.8,79256.0,32.1958,32.2041,32.1377,32.1626,79256.0
2017-06-22 14:30:00,38.8,38.82,38.77,38.79,88920.0,32.1626,32.1792,32.1377,32.1543,88920.0
2017-06-22 15:00:00,38.79,38.83,38.71,38.71,198302.0,32.1543,32.1875,32.088,32.088,198302.0
2017-06-22 15:30:00,38.71,38.73,38.63,38.67,626034.0,32.088,32.1046,32.0217,32.0549,626034.0
2017-06-23 09:30:00,38.77,38.95,38.76,38.85,136294.0,32.1377,32.287,32.1295,32.2041,136294.0
2017-06-23 10:00:00,38.85,38.95,38.85,38.92,100884.0,32.2041,32.287,32.2041,32.2621,100884.0
2017-06-23 10:30:00,38.93,38.99,38.89,38.96,81840.0,32.2704,32.3201,32.2372,32.2952,81840.0
2017-06-23 11:00:00,38.96,39.02,38.95,39.01,128404.0,32.2952,32.345,32.287,32.3367,128404.0
2017-06-23 11:30:00,39.01,39.01,38.94,38.96,94196.0,32.3367,32.3367,32.2787,32.2952,94196.0
2017-06-23 12:00:00,38.96,38.98,38.94,38.98,97780.0,32.2952,32.3118,32.2787,32.3118,97780.0
2017-06-23 12:30:00,38.98,38.99,38.94,38.96,83198.0,32.3118,32.3201,32.2787,32.2952,83198.0
2017-06-23 13:00:00,38.95,38.96,38.85,38.85,73360.0,32.287,32.2952,32.2041,32.2041,73360.0
2017-06-23 13:30:00,38.86,38.94,38.85,38.92,61510.0,32.2124,32.2787,32.2041,32.2621,61510.0
2017-06-23 14:00:00,38.93,38.94,38.9,38.93,85432.0,32.2704,32.2787,32.2455,32.2704,85432.0
2017-06-23 14:30:00,38.92,38.92,38.84,38.85,113608.0,32.2621,32.2621,32.1958,32.2041,113608.0
2017-06-23 15:00:00,38.85,38.86,38.75,38.76,179046.0,32.2041,32.2124,32.1212,32.1295,179046.0
2017-06-23 15:30:00,38.76,38.82,38.66,38.8,496154.0,32.1295,32.1792,32.0466,32.1626,496154.0
2017-06-26 09:30:00,38.94,39.04,38.85,39.04,102290.0,32.2787,32.3616,32.2041,32.3616,102290.0
2017-06-26 10:00:00,39.03,39.03,38.78,38.81,116020.0,32.3533,32.3533,32.146,32.1709,116020.0
2017-06-26 10:30:00,38.81,38.83,38.74,38.75,164462.0,32.1709,32.1875,32.1129,32.1212,164462.0
2017-06-26 11:00:00,38.74,38.81,38.64,38.79,93450.0,32.1129,32.1709,32.03,32.1543,93450.0
2017-06-26 11:30:00,38.79,38.84,38.77,38.79,121464.0,32.1543,32.1958,32.1377,32.1543,121464.0
2017-06-26 12:00:00,38.8,38.8,38.74,38.74,72728.0,32.1626,32.1626,32.1129,32.1129,72728.0
2017-06-26 12:30:00,38.74,38.8,38.74,38.77,56310.0,32.1129,32.1626,32.1129,32.1377,56310.0
2017-06-26 13:00:00,38.77,38.78,38.73,38.74,52680.0,32.1377,32.146,32.1046,32.1129,52680.0
2017-06-26 13:30:00,38.74,38.76,38.68,38.69,117840.0,32.1129,32.1295,32.0631,32.0714,117840.0
2017-06-26 14:00:00,38.69,38.8,38.69,38.8,71824.0,32.0714,32.1626,32.0714,32.1626,71824.0
2017-06-26 14:30:00,38.79,38.8,38.74,38.79,151506.0,32.1543,32.1626,32.1129,32.1543,151506.0
2017-06-26 15:00:00,38.79,38.81,38.75,38.78,189082.0,32.1543,32.1709,32.1212,32.146,189082.0
2017-06-26 15:30:00,38.79,38.85,38.75,38.76,372840.0,32.1543,32.2041,32.1212,32.1295,372840.0
2017-06-27 09:30:00,38.88,39.02,38.85,38.93,111114.0,32.2289,32.345,32.2041,32.2704,111114.0
2017-06-27 10:00:00,38.93,38.95,38.77,38.92,118426.0,32.2704,32.287,32.1377,32.2621,118426.0
2017-06-27 10:30:00,38.91,38.95,38.85,38.9,97642.0,32.2538,32.287,32.2041,32.2455,97642.0
2017-06-27 11:00:00,38.91,39.02,38.91,39.02,99092.0,32.2538,32.345,32.2538,32.345,99092.0
2017-06-27 11:30:00,39.02,39.06,39.02,39.02,86886.0,32.345,32.3781,32.345,32.345,86886.0
2017-06-27 12:00:00,39.03,39.06,38.99,39.02,96482.0,32.3533,32.3781,32.3201,32.345,96482.0
2017-06-27 12:30:00,39.02,39.03,38.98,39.02,60834.0,32.345,32.3533,32.3118,32.345,60834.0
2017-06-27 13:00:00,39.02,39.03,38.96,39.01,87656.0,32.345,32.3533,32.2952,32.3367,87656.0
2017-06-27 13:30:00,39.01,39.01,38.9,38.99,122330.0,32.3367,32.3367,32.2455,32.3201,122330.0
2017-06-27 14:00:00,39.0,39.02,38.92,39.02,125552.0,32.3284,32.345,32.2621,32.345,125552.0
2017-06-27 14:30:00,39.02,39.03,38.97,39.02,130112.0,32.345,32.3533,32.3035,32.345,130112.0
2017-06-27 15:00:00,39.02,39.03,38.94,38.95,187210.0,32.345,32.3533,32.2787,32.287,187210.0
2017-06-27 15:30:00,38.95,38.99,38.9,38.9,510860.0,32.287,32.3201,32.2455,32.2455,510860.0
2017-06-28 09:30:00,39.15,39.43,39.14,39.4,108874.0,32.4527,32.6848,32.4445,32.66,108874.0
2017-06-28 10:00:00,39.39,39.42,39.2,39.22,156742.0,32.6517,32.6766,32.4942,32.5108,156742.0
2017-06-28 10:30:00,39.22,39.26,39.18,39.23,97774.0,32.5108,32.5439,32.4776,32.5191,97774.0
2017-06-28 11:00:00,39.23,39.32,39.23,39.27,62324.0,32.5191,32.5937,32.5191,32.5522,62324.0
2017-06-28 11:30:00,39.26,39.27,39.17,39.2,114694.0,32.5439,32.5522,32.4693,32.4942,114694.0
2017-06-28 12:00:00,39.2,39.22,39.12,39.12,97518.0,32.4942,32.5108,32.4279,32.4279,97518.0
2017-06-28 12:30:00,39.12,39.16,39.1,39.15,104466.0,32.4279,32.461,32.4113,32.4527,104466.0
2017-06-28 13:00:00,39.15,39.16,39.1,39.1,74864.0,32.4527,32.461,32.4113,32.4113,74864.0
2017-06-28 13:30:00,39.1,39.15,39.05,39.13,239168.0,32.4113,32.4527,32.3699,32.4362,239168.0
2017-06-28 14:00:00,39.13,39.13,39.05,39.08,112818.0,32.4362,32.4362,32.3699,32.3947,112818.0
2017-06-28 14:30:00,39.07,39.1,39.06,39.09,123788.0,32.3864,32.4113,32.3781,32.403,123788.0
2017-06-28 15:00:00,39.09,39.13,39.07,39.13,281654.0,32.403,32.4362,32.3864,32.4362,281654.0
2017-06-28 15:30:00,39.13,39.18,39.11,39.16,603950.0,32.4362,32.4776,32.4196,32.461,603950.0
2017-06-29 09:30:00,39.42,39.52,39.01,39.05,201062.0,32.6766,32.7594,32.3367,32.3699,201062.0
2017-06-29 10:00:00,39.04,39.04,38.85,38.9,159326.0,32.3616,32.3616,32.2041,32.2455,159326.0
2017-06-29 10:30:00,38.91,38.97,38.88,38.96,171750.0,32.2538,32.3035,32.2289,32.2952,171750.0
2017-06-29 11:00:00,38.96,38.99,38.85,38.89,183264.0,32.2952,32.3201,32.2041,32.2372,183264.0
2017-06-29 11:30:00,38.88,38.89,38.73,38.76,228414.0,32.2289,32.2372,32.1046,32.1295,228414.0
2017-06-29 12:00:00,38.77,38.81,38.71,38.73,132164.0,32.1377,32.1709,32.088,32.1046,132164.0
2017-06-29 12:30:00,38.74,38.82,38.7,38.77,137406.0,32.1129,32.1792,32.0797,32.1377,137406.0
2017-06-29 13:00:00,38.77,38.83,38.6,38.63,145176.0,32.1377,32.1875,31.9968,32.0217,145176.0
2017-06-29 13:30:00,38.63,38.85,38.63,38.82,167306.0,32.0217,32.2041,32.0217,32.1792,167306.0
2017-06-29 14:00:00,38.82,38.9,38.79,38.89,121086.0,32.1792,32.2455,32.1543,32.2372,121086.0
2017-06-29 14:30:00,38.89,38.98,38.85,38.95,171330.0,32.2372,32.3118,32.2041,32.287,171330.0
2017-06-29 15:00:00,38.95,38.98,38.87,38.88,187542.0,32.287,32.3118,32.2206,32.2289,187542.0
2017-06-29 15:30:00,38.88,38.96,38.8,38.81,479176.0,32.2289,32.2952,32.1626,32.1709,479176.0
2017-06-30 09:30:00,38.96,39.12,38.8,38.84,167260.0,32.2952,32.4279,32.1626,32.1958,167260.0
2017-06-30 10:00:00,38.86,38.86,38.75,38.8,173432.0,32.2124,32.2124,32.1212,32.1626,173432.0
2017-06-30 10:30:00,38.81,38.87,38.76,38.78,141478.0,32.1709,32.2206,32.1295,32.146,141478.0
2017-06-30 11:00:00,38.78,38.82,38.72,38.75,149088.0,32.146,32.1792,32.0963,32.1212,149088.0
2017-06-30 11:30:00,38.74,38.82,38.73,38.82,156714.0,32.1129,32.1792,32.1046,32.1792,156714.0
2017-06-30 12:00:00,38.81,38.81,38.74,38.74,108638.0,32.1709,32.1709,32.1129,32.1129,108638.0
2017-06-30 12:30:00,38.74,38.79,38.74,38.75,84942.0,32.1129,32.1543,32.1129,32.1212,84942.0
2017-06-30 13:00:00,38.76,38.79,38.75,38.77,76150.0,32.1295,32.1543,32.1212,32.1377,76150.0
2017-06-30 13:30:00,38.77,38.81,38.76,38.79,78290.0,32.1377,32.1709,32.1295,32.1543,78290.0
2017-06-30 14:00:00,38.79,38.82,38.77,38.79,97540.0,32.1543,32.1792,32.1377,32.1543,97540.0
2017-06-30 14:30:00,38.79,38.89,38.79,38.87,137926.0,32.1543,32.2372,32.1543,32.2206,137926.0
2017-06-30 15:00:00,38.86,38.94,38.85,38.94,170388.0,32.2124,32.2787,32.2041,32.2787,170388.0
2017-06-30 15:30:00,38.94,39.01,38.85,38.85,442228.0,32.2787,32.3367,32.2041,32.2041,442228.0
2017-07-03 09:30:00,39.06,39.27,38.94,39.26,169610.0,32.3781,32.5522,32.2787,32.5439,169610.0
2017-07-03 10:00:00,39.27,39.44,39.21,39.3,169934.0,32.5522,32.6931,32.5025,32.5771,169934.0
2017-07-03 10:30:00,39.29,39.49,39.29,39.47,115276.0,32.5688,32.7346,32.5688,32.718,115276.0
2017-07-03 11:00:00,39.46,39.58,39.45,39.52,178782.0,32.7097,32.8092,32.7014,32.7594,178782.0
2017-07-03 11:30:00,39.52,39.67,39.49,39.6,151506.0,32.7594,32.8838,32.7346,32.8258,151506.0
2017-07-03 12:00:00,39.61,39.61,39.37,39.38,151476.0,32.8341,32.8341,32.6351,32.6434,151476.0
2017-07-03 12:30:00,39.38,39.41,39.22,39.22,269162.0,32.6434,32.6683,32.5108,32.5108,269162.0
2017-07-05 09:30:00,39.21,39.36,39.13,39.23,157048.0,32.5025,32.6268,32.4362,32.5191,157048.0
2017-07-05 10:00:00,39.24,39.25,39.06,39.13,169288.0,32.5273,32.5356,32.3781,32.4362,169288.0
2017-07-05 10:30:00,39.12,39.29,39.06,39.28,109952.0,32.4279,32.5688,32.3781,32.5605,109952.0
2017-07-05 11:00:00,39.29,39.29,39.18,39.24,93322.0,32.5688,32.5688,32.4776,32.5273,93322.0
2017-07-05 11:30:00,39.24,39.25,39.2,39.23,67422.0,32.5273,32.5356,32.4942,32.5191,67422.0
2017-07-05 12:00:00,39.22,39.22,39.14,39.19,76562.0,32.5108,32.5108,32.4445,32.4859,76562.0
2017-07-05 12:30:00,39.2,39.24,39.19,39.21,50720.0,32.4942,32.5273,32.4859,32.5025,50720.0
2017-07-05 13:00:00,39.2,39.21,39.17,39.19,56750.0,32.4942,32.5025,32.4693,32.4859,56750.0
2017-07-05 13:30:00,39.19,39.19,39.12,39.16,91548.0,32.4859,32.4859,32.4279,32.461,91548.0
2017-07-05 14:00:00,39.15,39.22,39.15,39.21,63460.0,32.4527,32.5108,32.4527,32.5025,63460.0
2017-07-05 14:30:00,39.21,39.23,39.18,39.18,68348.0,32.5025,32.5191,32.4776,32.4776,68348.0
2017-07-05 15:00:00,39.18,39.23,39.15,39.2,124480.0,32.4776,32.5191,32.4527,32.4942,124480.0
2017-07-05 15:30:00,39.2,39.23,39.13,39.16,346792.0,32.4942,32.5191,32.4362,32.461,346792.0
2017-07-06 09:30:00,39.13,39.2,38.88,38.88,137942.0,32.4362,32.4942,32.2289,32.2289,137942.0
2017-07-06 10:00:00,38.88,38.98,38.87,38.96,258842.0,32.2289,32.3118,32.2206,32.2952,258842.0
2017-07-06 10:30:00,38.95,38.96,38.88,38.95,157432.0,32.287,32.2952,32.2289,32.287,157432.0
2017-07-06 11:00:00,38.96,39.03,38.93,38.95,268834.0,32.2952,32.3533,32.2704,32.287,268834.0
2017-07-06 11:30:00,38.95,39.0,38.9,39.0,211150.0,32.287,32.3284,32.2455,32.3284,211150.0
2017-07-06 12:00:00,39.0,39.05,38.96,38.97,185900.0,32.3284,32.3699,32.2952,32.3035,185900.0
2017-07-06 12:30:00,38.97,39.04,38.96,39.0,104122.0,32.3035,32.3616,32.2952,32.3284,104122.0
2017-07-06 13:00:00,39.0,39.1,38.99,39.08,106474.0,32.3284,32.4113,32.3201,32.3947,106474.0
2017-07-06 13:30:00,39.08,39.09,38.91,38.94,142924.0,32.3947,32.403,32.2538,32.2787,142924.0
2017-07-06 14:00:00,38.95,38.96,38.88,38.91,109512.0,32.287,32.2952,32.2289,32.2538,109512.0
2017-07-06 14:30:00,38.91,38.93,38.85,38.91,137242.0,32.2538,32.2704,32.2041,32.2538,137242.0
2017-07-06 15:00:00,38.92,38.95,38.82,38.82,193482.0,32.2621,32.287,32.1792,32.1792,193482.0
2017-07-06 15:30:00,38.81,38.83,38.74,38.77,724874.0,32.1709,32.1875,32.1129,32.1377,724874.0
2017-07-07 09:30:00,38.87,38.94,38.81,38.87,148184.0,32.2206,32.2787,32.1709,32.2206,148184.0
2017-07-07 10:00:00,38.87,38.9,38.81,38.89,212042.0,32.2206,32.2455,32.1709,32.2372,212042.0
2017-07-07 10:30:00,38.9,38.95,38.83,38.92,222362.0,32.2455,32.287,32.1875,32.2621,222362.0
2017-07-07 11:00:00,38.92,39.02,38.89,39.02,112460.0,32.2621,32.345,32.2372,32.345,112460.0
2017-07-07 11:30:00,39.02,39.12,39.01,39.1,110724.0,32.345,32.4279,32.3367,32.4113,110724.0
2017-07-07 12:00:00,39.12,39.17,39.09,39.16,109058.0,32.4279,32.4693,32.403,32.461,109058.0
2017-07-07 12:30:00,39.16,39.17,39.11,39.17,72478.0,32.461,32.4693,32.4196,32.4693,72478.0
2017-07-07 13:00:00,39.16,39.17,39.11,39.12,64980.0,32.461,32.4693,32.4196,32.4279,64980.0
2017-07-07 13:30:00,39.12,39.12,39.08,39.1,71374.0,32.4279,32.4279,32.3947,32.4113,71374.0
2017-07-07 14:00:00,39.1,39.15,39.08,39.1,132490.0,32.4113,32.4527,32.3947,32.4113,132490.0
2017-07-07 14:30:00,39.11,39.13,39.1,39.1,114302.0,32.4196,32.4362,32.4113,32.4113,114302.0
2017-07-07 15:00:00,39.1,39.1,38.99,39.02,141396.0,32.4113,32.4113,32.3201,32.345,141396.0
2017-07-07 15:30:00,39.01,39.07,38.98,38.99,520856.0,32.3367,32.3864,32.3118,32.3201,520856.0
2017-07-10 09:30:00,38.91,39.05,38.91,38.98,139576.0,32.2538,32.3699,32.2538,32.3118,139576.0
2017-07-10 10:00:00,38.99,39.01,38.94,38.98,110920.0,32.3201,32.3367,32.2787,32.3118,110920.0
2017-07-10 10:30:00,38.98,38.98,38.9,38.93,88432.0,32.3118,32.3118,32.2455,32.2704,88432.0
2017-07-10 11:00:00,38.93,38.94,38.87,38.91,173542.0,32.2704,32.2787,32.2206,32.2538,173542.0
2017-07-10 11:30:00,38.9,38.91,38.83,38.88,91286.0,32.2455,32.2538,32.1875,32.2289,91286.0
2017-07-10 12:00:00,38.88,38.94,38.84,38.85,109364.0,32.2289,32.2787,32.1958,32.2041,109364.0
2017-07-10 12:30:00,38.85,38.88,38.79,38.83,166562.0,32.2041,32.2289,32.1543,32.1875,166562.0
2017-07-10 13:00:00,38.82,38.88,38.81,38.88,93998.0,32.1792,32.2289,32.1709,32.2289,93998.0
2017-07-10 13:30:00,38.88,38.89,38.82,38.84,69146.0,32.2289,32.2372,32.1792,32.1958,69146.0
2017-07-10 14:00:00,38.84,38.85,38.82,38.84,93650.0,32.1958,32.2041,32.1792,32.1958,93650.0
2017-07-10 14:30:00,38.83,38.85,38.82,38.84,69152.0,32.1875,32.2041,32.1792,32.1958,69152.0
2017-07-10 15:00:00,38.84,38.88,38.83,38.85,131546.0,32.1958,32.2289,32.1875,32.2041,131546.0
2017-07-10 15:30:00,38.85,38.9,38.81,38.83,387410.0,32.2041,32.2455,32.1709,32.1875,387410.0
2017-07-11 09:30:00,38.9,38.93,38.77,38.88,148084.0,32.2455,32.2704,32.1377,32.2289,148084.0
2017-07-11 10:00:00,38.88,38.95,38.83,38.84,94412.0,32.2289,32.287,32.1875,32.1958,94412.0
2017-07-11 10:30:00,38.84,38.88,38.81,38.84,92238.0,32.1958,32.2289,32.1709,32.1958,92238.0
2017-07-11 11:00:00,38.84,38.87,38.63,38.67,100170.0,32.1958,32.2206,32.0217,32.0549,100170.0
2017-07-11 11:30:00,38.66,38.74,38.63,38.73,81470.0,32.0466,32.1129,32.0217,32.1046,81470.0
2017-07-11 12:00:00,38.72,38.77,38.72,38.76,68766.0,32.0963,32.1377,32.0963,32.1295,68766.0
2017-07-11 12:30:00,38.76,38.81,38.75,38.8,71002.0,32.1295,32.1709,32.1212,32.1626,71002.0
2017-07-11 13:00:00,38.8,38.81,38.74,38.8,82720.0,32.1626,32.1709,32.1129,32.1626,82720.0
2017-07-11 13:30:00,38.79,38.87,38.77,38.87,85124.0,32.1543,32.2206,32.1377,32.2206,85124.0
2017-07-11 14:00:00,38.87,38.87,38.83,38.84,83890.0,32.2206,32.2206,32.1875,32.1958,83890.0
2017-07-11 14:30:00,38.85,38.85,38.79,38.84,83436.0,32.2041,32.2041,32.1543,32.1958,83436.0
2017-07-11 15:00:00,38.85,38.91,38.84,38.9,136770.0,32.2041,32.2538,32.1958,32.2455,136770.0
2017-07-11 15:30:00,38.9,38.94,38.82,38.83,320290.0,32.2455,32.2787,32.1792,32.1875,320290.0
2017-07-12 09:30:00,38.78,38.94,38.72,38.92,110666.0,32.146,32.2787,32.0963,32.2621,110666.0
2017-07-12 10:00:00,38.92,38.96,38.88,38.89,81862.0,32.2621,32.2952,32.2289,32.2372,81862.0
2017-07-12 10:30:00,38.9,38.92,38.83,38.86,94522.0,32.2455,32.2621,32.1875,32.2124,94522.0
2017-07-12 11:00:00,38.85,38.9,38.84,38.88,61910.0,32.2041,32.2455,32.1958,32.2289,61910.0
2017-07-12 11:30:00,38.88,38.88,38.81,38.82,110158.0,32.2289,32.2289,32.1709,32.1792,110158.0
2017-07-12 12:00:00,38.82,38.85,38.74,38.81,79418.0,32.1792,32.2041,32.1129,32.1709,79418.0
2017-07-12 12:30:00,38.8,38.85,38.79,38.84,61580.0,32.1626,32.2041,32.1543,32.1958,61580.0
2017-07-12 13:00:00,38.84,38.94,38.84,38.94,70506.0,32.1958,32.2787,32.1958,32.2787,70506.0
2017-07-12 13:30:00,38.94,38.94,38.91,38.94,60318.0,32.2787,32.2787,32.2538,32.2787,60318.0
2017-07-12 14:00:00,38.95,38.97,38.91,38.96,87982.0,32.287,32.3035,32.2538,32.2952,87982.0
2017-07-12 14:30:00,38.96,38.96,38.91,38.91,59844.0,32.2952,32.2952,32.2538,32.2538,59844.0
2017-07-12 15:00:00,38.91,38.93,38.88,38.9,76928.0,32.2538,32.2704,32.2289,32.2455,76928.0
2017-07-12 15:30:00,38.9,38.91,38.78,38.83,389432.0,32.2455,32.2538,32.146,32.1875,389432.0
2017-07-13 09:30:00,38.83,38.97,38.8,38.94,78394.0,32.1875,32.3035,32.1626,32.2787,78394.0
2017-07-13 10:00:00,38.95,38.99,38.81,38.81,63362.0,32.287,32.3201,32.1709,32.1709,63362.0
2017-07-13 10:30:00,38.81,38.9,38.77,38.89,43198.0,32.1709,32.2455,32.1377,32.2372,43198.0
2017-07-13 11:00:00,38.89,38.92,38.84,38.91,45648.0,32.2372,32.2621,32.1958,32.2538,45648.0
2017-07-13 11:30:00,38.92,38.95,38.9,38.95,46414.0,32.2621,32.287,32.2455,32.287,46414.0
2017-07-13 12:00:00,38.96,38.96,38.94,38.94,41438.0,32.2952,32.2952,32.2787,32.2787,41438.0
2017-07-13 12:30:00,38.94,38.99,38.94,38.96,47180.0,32.2787,32.3201,32.2787,32.2952,47180.0
2017-07-13 13:00:00,38.96,38.98,38.94,38.97,33484.0,32.2952,32.3118,32.2787,32.3035,33484.0
2017-07-13 13:30:00,38.96,39.0,38.95,39.0,45848.0,32.2952,32.3284,32.287,32.3284,45848.0
2017-07-13 14:00:00,39.0,39.02,38.94,38.95,65192.0,32.3284,32.345,32.2787,32.287,65192.0
2017-07-13 14:30:00,38.95,38.97,38.93,38.94,53354.0,32.287,32.3035,32.2704,32.2787,53354.0
2017-07-13 15:00:00,38.94,38.99,38.92,38.97,111898.0,32.2787,32.3201,32.2621,32.3035,111898.0
2017-07-13 15:30:00,38.97,38.99,38.93,38.95,231638.0,32.3035,32.3201,32.2704,32.287,231638.0
2017-07-14 09:30:00,38.81,38.9,38.6,38.88,69698.0,32.1709,32.2455,31.9968,32.2289,69698.0
2017-07-14 10:00:00,38.88,38.91,38.82,38.88,60282.0,32.2289,32.2538,32.1792,32.2289,60282.0
2017-07-14 10:30:00,38.88,38.9,38.8,38.88,61028.0,32.2289,32.2455,32.1626,32.2289,61028.0
2017-07-14 11:00:00,38.87,38.91,38.84,38.84,57472.0,32.2206,32.2538,32.1958,32.1958,57472.0
2017-07-14 11:30:00,38.83,38.88,38.81,38.82,109156.0,32.1875,32.2289,32.1709,32.1792,109156.0
2017-07-14 12:00:00,38.82,38.88,38.77,38.87,330820.0,32.1792,32.2289,32.1377,32.2206,330820.0
2017-07-14 12:30:00,38.87,38.96,38.87,38.93,71060.0,32.2206,32.2952,32.2206,32.2704,71060.0
2017-07-14 13:00:00,38.93,38.97,38.92,38.95,41510.0,32.2704,32.3035,32.2621,32.287,41510.0
2017-07-14 13:30:00,38.95,38.96,38.93,38.94,56404.0,32.287,32.2952,32.2704,32.2787,56404.0
2017-07-14 14:00:00,38.94,39.01,38.93,39.01,72832.0,32.2787,32.3367,32.2704,32.3367,72832.0
2017-07-14 14:30:00,39.0,39.02,38.98,38.99,138880.0,32.3284,32.345,32.3118,32.3201,138880.0
2017-07-14 15:00:00,38.99,39.12,38.99,39.11,158764.0,32.3201,32.4279,32.3201,32.4196,158764.0
2017-07-14 15:30:00,39.12,39.12,38.91,38.94,425942.0,32.4279,32.4279,32.2538,32.2787,425942.0
2017-07-17 09:30:00,38.89,38.91,38.73,38.78,122370.0,32.2372,32.2538,32.1046,32.146,122370.0
2017-07-17 10:00:00,38.77,38.83,38.74,38.82,123174.0,32.1377,32.1875,32.1129,32.1792,123174.0
2017-07-17 10:30:00,38.82,39.04,38.82,39.02,246264.0,32.1792,32.3616,32.1792,32.345,246264.0
2017-07-17 11:00:00,39.02,39.07,38.95,38.95,142714.0,32.345,32.3864,32.287,32.287,142714.0
2017-07-17 11:30:00,38.95,38.96,38.88,38.89,104294.0,32.287,32.2952,32.2289,32.2372,104294.0
2017-07-17 12:00:00,38.89,38.95,38.88,38.93,83566.0,32.2372,32.287,32.2289,32.2704,83566.0
2017-07-17 12:30:00,38.94,38.95,38.89,38.92,80024.0,32.2787,32.287,32.2372,32.2621,80024.0
2017-07-17 13:00:00,38.92,38.97,38.9,38.95,65972.0,32.2621,32.3035,32.2455,32.287,65972.0
2017-07-17 13:30:00,38.95,38.97,38.93,38.94,79146.0,32.287,32.3035,32.2704,32.2787,79146.0
2017-07-17 14:00:00,38.94,38.95,38.91,38.94,85502.0,32.2787,32.287,32.2538,32.2787,85502.0
2017-07-17 14:30:00,38.94,38.95,38.85,38.85,124188.0,32.2787,32.287,32.2041,32.2041,124188.0
2017-07-17 15:00:00,38.85,38.87,38.81,38.81,157538.0,32.2041,32.2206,32.1709,32.1709,157538.0
2017-07-17 15:30:00,38.81,38.87,38.81,38.87,344114.0,32.1709,32.2206,32.1709,32.2206,344114.0
2017-07-18 09:30:00,38.69,38.82,38.6,38.8,103572.0,32.0714,32.1792,31.9968,32.1626,103572.0
2017-07-18 10:00:00,38.82,38.91,38.77,38.88,86254.0,32.1792,32.2538,32.1377,32.2289,86254.0
2017-07-18 10:30:00,38.88,38.91,38.81,38.91,78058.0,32.2289,32.2538,32.1709,32.2538,78058.0
2017-07-18 11:00:00,38.9,38.98,38.9,38.98,90932.0,32.2455,32.3118,32.2455,32.3118,90932.0
2017-07-18 11:30:00,38.98,38.98,38.93,38.94,61940.0,32.3118,32.3118,32.2704,32.2787,61940.0
2017-07-18 12:00:00,38.94,38.98,38.93,38.95,59102.0,32.2787,32.3118,32.2704,32.287,59102.0
2017-07-18 12:30:00,38.95,38.95,38.88,38.9,52416.0,32.287,32.287,32.2289,32.2455,52416.0
2017-07-18 13:00:00,38.9,38.96,38.88,38.96,53508.0,32.2455,32.2952,32.2289,32.2952,53508.0
2017-07-18 13:30:00,38.96,38.99,38.95,38.98,64300.0,32.2952,32.3201,32.287,32.3118,64300.0
2017-07-18 14:00:00,38.98,38.99,38.94,38.95,66898.0,32.3118,32.3201,32.2787,32.287,66898.0
2017-07-18 14:30:00,38.94,38.96,38.92,38.92,56842.0,32.2787,32.2952,32.2621,32.2621,56842.0
2017-07-18 15:00:00,38.93,38.96,38.92,38.94,67772.0,32.2704,32.2952,32.2621,32.2787,67772.0
2017-07-18 15:30:00,38.94,38.95,38.91,38.93,218478.0,32.2787,32.287,32.2538,32.2704,218478.0
2017-07-19 09:30:00,38.99,39.02,38.83,38.94,200004.0,32.3201,32.345,32.1875,32.2787,200004.0
2017-07-19 10:00:00,38.94,39.06,38.94,38.98,83168.0,32.2787,32.3781,32.2787,32.3118,83168.0
2017-07-19 10:30:00,38.97,38.99,38.94,38.95,45670.0,32.3035,32.3201,32.2787,32.287,45670.0
2017-07-19 11:00:00,38.95,38.96,38.89,38.89,58562.0,32.287,32.2952,32.2372,32.2372,58562.0
2017-07-19 11:30:00,38.89,38.92,38.86,38.87,53722.0,32.2372,32.2621,32.2124,32.2206,53722.0
2017-07-19 12:00:00,38.87,38.91,38.85,38.91,45870.0,32.2206,32.2538,32.2041,32.2538,45870.0
2017-07-19 12:30:00,38.9,38.91,38.88,38.88,42866.0,32.2455,32.2538,32.2289,32.2289,42866.0
2017-07-19 13:00:00,38.88,38.92,38.88,38.9,38684.0,32.2289,32.2621,32.2289,32.2455,38684.0
2017-07-19 13:30:00,38.9,38.94,38.89,38.93,60776.0,32.2455,32.2787,32.2372,32.2704,60776.0
2017-07-19 14:00:00,38.92,38.94,38.91,38.92,45632.0,32.2621,32.2787,32.2538,32.2621,45632.0
2017-07-19 14:30:00,38.92,38.94,38.91,38.93,42090.0,32.2621,32.2787,32.2538,32.2704,42090.0
2017-07-19 15:00:00,38.92,38.94,38.92,38.94,177182.0,32.2621,32.2787,32.2621,32.2787,177182.0
2017-07-19 15:30:00,38.94,38.95,38.92,38.93,383882.0,32.2787,32.287,32.2621,32.2704,383882.0
2017-07-20 09:30:00,38.87,39.15,38.76,39.1,191934.0,32.2206,32.4527,32.1295,32.4113,191934.0
2017-07-20 10:00:00,39.1,39.16,39.05,39.07,142008.0,32.4113,32.461,32.3699,32.3864,142008.0
2017-07-20 10:30:00,39.07,39.08,38.92,39.02,161514.0,32.3864,32.3947,32.2621,32.345,161514.0
2017-07-20 11:00:00,39.02,39.05,38.89,38.92,147542.0,32.345,32.3699,32.2372,32.2621,147542.0
2017-07-20 11:30:00,38.92,38.93,38.8,38.91,201038.0,32.2621,32.2704,32.1626,32.2538,201038.0
2017-07-20 12:00:00,38.92,38.94,38.89,38.93,67716.0,32.2621,32.2787,32.2372,32.2704,67716.0
2017-07-20 12:30:00,38.93,38.95,38.88,38.88,95046.0,32.2704,32.287,32.2289,32.2289,95046.0
2017-07-20 13:00:00,38.88,38.94,38.87,38.92,71382.0,32.2289,32.2787,32.2206,32.2621,71382.0
2017-07-20 13:30:00,38.92,38.93,38.89,38.9,89772.0,32.2621,32.2704,32.2372,32.2455,89772.0
2017-07-20 14:00:00,38.9,38.91,38.88,38.9,80424.0,32.2455,32.2538,32.2289,32.2455,80424.0
2017-07-20 14:30:00,38.9,38.93,38.84,38.84,109808.0,32.2455,32.2704,32.1958,32.1958,109808.0
2017-07-20 15:00:00,38.85,38.87,38.81,38.84,141806.0,32.2041,32.2206,32.1709,32.1958,141806.0
2017-07-20 15:30:00,38.83,38.88,38.8,38.84,400292.0,32.1875,32.2289,32.1626,32.1958,400292.0
2017-07-21 09:30:00,38.77,38.9,38.77,38.8,304432.0,32.1377,32.2455,32.1377,32.1626,304432.0
2017-07-21 10:00:00,38.8,38.8,38.71,38.77,126220.0,32.1626,32.1626,32.088,32.1377,126220.0
2017-07-21 10:30:00,38.77,38.77,38.72,38.74,94860.0,32.1377,32.1377,32.0963,32.1129,94860.0
2017-07-21 11:00:00,38.74,38.85,38.74,38.8,87146.0,32.1129,32.2041,32.1129,32.1626,87146.0
2017-07-21 11:30:00,38.8,38.82,38.67,38.69,374524.0,32.1626,32.1792,32.0549,32.0714,374524.0
2017-07-21 12:00:00,38.7,38.77,38.67,38.71,203638.0,32.0797,32.1377,32.0549,32.088,203638.0
2017-07-21 12:30:00,38.7,38.71,38.66,38.71,75986.0,32.0797,32.088,32.0466,32.088,75986.0
2017-07-21 13:00:00,38.71,38.73,38.7,38.72,83780.0,32.088,32.1046,32.0797,32.0963,83780.0
2017-07-21 13:30:00,38.71,38.81,38.71,38.79,69986.0,32.088,32.1709,32.088,32.1543,69986.0
2017-07-21 14:00:00,38.8,38.8,38.73,38.74,72146.0,32.1626,32.1626,32.1046,32.1129,72146.0
2017-07-21 14:30:00,38.74,38.82,38.74,38.82,60842.0,32.1129,32.1792,32.1129,32.1792,60842.0
2017-07-21 15:00:00,38.82,38.83,38.76,38.77,118082.0,32.1792,32.1875,32.1295,32.1377,118082.0
2017-07-21 15:30:00,38.77,38.81,38.76,38.78,365322.0,32.1377,32.1709,32.1295,32.146,365322.0
2017-07-24 09:30:00,38.79,38.87,38.76,38.82,87276.0,32.1543,32.2206,32.1295,32.1792,87276.0
2017-07-24 10:00:00,38.83,38.85,38.8,38.81,96420.0,32.1875,32.2041,32.1626,32.1709,96420.0
2017-07-24 10:30:00,38.81,38.82,38.77,38.79,69270.0,32.1709,32.1792,32.1377,32.1543,69270.0
2017-07-24 11:00:00,38.79,38.84,38.78,38.83,50092.0,32.1543,32.1958,32.146,32.1875,50092.0
2017-07-24 11:30:00,38.84,38.87,38.81,38.83,43546.0,32.1958,32.2206,32.1709,32.1875,43546.0
2017-07-24 12:00:00,38.84,38.84,38.78,38.79,65060.0,32.1958,32.1958,32.146,32.1543,65060.0
2017-07-24 12:30:00,38.79,38.82,38.79,38.8,101556.0,32.1543,32.1792,32.1543,32.1626,101556.0
2017-07-24 13:00:00,38.8,38.82,38.79,38.81,63720.0,32.1626,32.1792,32.1543,32.1709,63720.0
2017-07-24 13:30:00,38.8,38.81,38.79,38.8,93996.0,32.1626,32.1709,32.1543,32.1626,93996.0
2017-07-24 14:00:00,38.8,38.81,38.77,38.8,85166.0,32.1626,32.1709,32.1377,32.1626,85166.0
2017-07-24 14:30:00,38.8,38.85,38.79,38.82,115012.0,32.1626,32.2041,32.1543,32.1792,115012.0
2017-07-24 15:00:00,38.83,38.85,38.79,38.82,154182.0,32.1875,32.2041,32.1543,32.1792,154182.0
2017-07-24 15:30:00,38.83,38.84,38.79,38.83,438866.0,32.1875,32.1958,32.1543,32.1875,438866.0
2017-07-25 09:30:00,39.09,39.19,38.99,39.07,198514.0,32.403,32.4859,32.3201,32.3864,198514.0
2017-07-25 10:00:00,39.07,39.08,38.98,39.02,142894.0,32.3864,32.3947,32.3118,32.345,142894.0
2017-07-25 10:30:00,39.01,39.03,38.97,39.01,123808.0,32.3367,32.3533,32.3035,32.3367,123808.0
2017-07-25 11:00:00,39.01,39.06,38.99,39.02,87876.0,32.3367,32.3781,32.3201,32.345,87876.0
2017-07-25 11:30:00,39.02,39.06,39.01,39.03,72172.0,32.345,32.3781,32.3367,32.3533,72172.0
2017-07-25 12:00:00,39.04,39.09,39.04,39.04,64614.0,32.3616,32.403,32.3616,32.3616,64614.0
2017-07-25 12:30:00,39.04,39.07,38.96,38.96,72356.0,32.3616,32.3864,32.2952,32.2952,72356.0
2017-07-25 13:00:00,38.97,39.01,38.95,38.98,70394.0,32.3035,32.3367,32.287,32.3118,70394.0
2017-07-25 13:30:00,38.98,38.99,38.92,38.96,95838.0,32.3118,32.3201,32.2621,32.2952,95838.0
2017-07-25 14:00:00,38.96,38.99,38.95,38.97,77598.0,32.2952,32.3201,32.287,32.3035,77598.0
2017-07-25 14:30:00,38.97,39.06,38.95,39.06,156042.0,32.3035,32.3781,32.287,32.3781,156042.0
2017-07-25 15:00:00,39.06,39.07,39.02,39.02,148742.0,32.3781,32.3864,32.345,32.345,148742.0
2017-07-25 15:30:00,39.02,39.06,39.01,39.03,318784.0,32.345,32.3781,32.3367,32.3533,318784.0
2017-07-26 09:30:00,38.99,39.1,38.97,39.02,216474.0,32.3201,32.4113,32.3035,32.345,216474.0
2017-07-26 10:00:00,39.02,39.06,38.97,38.97,192192.0,32.345,32.3781,32.3035,32.3035,192192.0
2017-07-26 10:30:00,38.96,38.97,38.79,38.83,71742.0,32.2952,32.3035,32.1543,32.1875,71742.0
2017-07-26 11:00:00,38.82,38.87,38.8,38.87,68384.0,32.1792,32.2206,32.1626,32.2206,68384.0
2017-07-26 11:30:00,38.88,38.9,38.83,38.83,62182.0,32.2289,32.2455,32.1875,32.1875,62182.0
2017-07-26 12:00:00,38.83,38.89,38.82,38.86,69360.0,32.1875,32.2372,32.1792,32.2124,69360.0
2017-07-26 12:30:00,38.86,38.87,38.83,38.85,52092.0,32.2124,32.2206,32.1875,32.2041,52092.0
2017-07-26 13:00:00,38.85,38.87,38.8,38.81,56642.0,32.2041,32.2206,32.1626,32.1709,56642.0
2017-07-26 13:30:00,38.81,38.81,38.74,38.74,65070.0,32.1709,32.1709,32.1129,32.1129,65070.0
2017-07-26 14:00:00,38.74,38.83,38.71,38.76,113666.0,32.1129,32.1875,32.088,32.1295,113666.0
2017-07-26 14:30:00,38.75,38.77,38.66,38.66,146782.0,32.1212,32.1377,32.0466,32.0466,146782.0
2017-07-26 15:00:00,38.67,38.69,38.59,38.62,264506.0,32.0549,32.0714,31.9885,32.0134,264506.0
2017-07-26 15:30:00,38.62,38.68,38.56,38.67,643300.0,32.0134,32.0631,31.9637,32.0549,643300.0
2017-07-27 09:30:00,38.68,38.69,38.31,38.44,273400.0,32.0631,32.0714,31.7564,31.8642,273400.0
2017-07-27 10:00:00,38.44,38.52,38.36,38.49,154932.0,31.8642,31.9305,31.7979,31.9056,154932.0
2017-07-27 10:30:00,38.49,38.57,38.47,38.54,109598.0,31.9056,31.972,31.8891,31.9471,109598.0
2017-07-27 11:00:00,38.54,38.61,38.53,38.55,82026.0,31.9471,32.0051,31.9388,31.9554,82026.0
2017-07-27 11:30:00,38.55,38.6,38.5,38.54,102334.0,31.9554,31.9968,31.9139,31.9471,102334.0
2017-07-27 12:00:00,38.53,38.56,38.52,38.53,76964.0,31.9388,31.9637,31.9305,31.9388,76964.0
2017-07-27 12:30:00,38.53,38.65,38.52,38.64,84226.0,31.9388,32.0383,31.9305,32.03,84226.0
2017-07-27 13:00:00,38.65,38.67,38.58,38.63,94648.0,32.0383,32.0549,31.9803,32.0217,94648.0
2017-07-27 13:30:00,38.64,38.64,38.45,38.47,131864.0,32.03,32.03,31.8725,31.8891,131864.0
2017-07-27 14:00:00,38.47,38.53,38.47,38.5,250244.0,31.8891,31.9388,31.8891,31.9139,250244.0
2017-07-27 14:30:00,38.5,38.52,38.49,38.51,188718.0,31.9139,31.9305,31.9056,31.9222,188718.0
2017-07-27 15:00:00,38.51,38.53,38.45,38.52,174428.0,31.9222,31.9388,31.8725,31.9305,174428.0
2017-07-27 15:30:00,38.52,38.57,38.46,38.55,670420.0,31.9305,31.972,31.8808,31.9554,670420.0
2017-07-28 09:30:00,38.74,39.92,38.74,39.54,776448.0,32.1129,33.091,32.1129,32.776,776448.0
2017-07-28 10:00:00,39.52,39.67,39.3,39.45,418674.0,32.7594,32.8838,32.5771,32.7014,418674.0
2017-07-28 10:30:00,39.46,39.55,39.3,39.46,473762.0,32.7097,32.7843,32.5771,32.7097,473762.0
2017-07-28 11:00:00,39.47,39.77,39.47,39.63,321786.0,32.718,32.9667,32.718,32.8506,321786.0
2017-07-28 11:30:00,39.63,39.67,39.55,39.62,152790.0,32.8506,32.8838,32.7843,32.8423,152790.0
2017-07-28 12:00:00,39.62,39.79,39.6,39.65,135186.0,32.8423,32.9833,32.8258,32.8672,135186.0
2017-07-28 12:30:00,39.65,39.67,39.52,39.53,106658.0,32.8672,32.8838,32.7594,32.7677,106658.0
2017-07-28 13:00:00,39.53,39.62,39.53,39.58,118370.0,32.7677,32.8423,32.7677,32.8092,118370.0
2017-07-28 13:30:00,39.58,39.64,39.44,39.52,246956.0,32.8092,32.8589,32.6931,32.7594,246956.0
2017-07-28 14:00:00,39.51,39.57,39.48,39.49,289290.0,32.7512,32.8009,32.7263,32.7346,289290.0
2017-07-28 14:30:00,39.49,39.69,39.48,39.65,275208.0,32.7346,32.9004,32.7263,32.8672,275208.0
2017-07-28 15:00:00,39.66,39.84,39.65,39.73,249900.0,32.8755,33.0247,32.8672,32.9335,249900.0
2017-07-28 15:30:00,39.73,39.77,39.66,39.7,782996.0,32.9335,32.9667,32.8755,32.9087,782996.0
2017-07-31 09:30:00,39.79,39.85,39.63,39.7,185844.0,32.9833,33.033,32.8506,32.9087,185844.0
2017-07-31 10:00:00,39.7,39.83,39.67,39.82,129476.0,32.9087,33.0164,32.8838,33.0081,129476.0
2017-07-31 10:30:00,39.82,39.85,39.79,39.83,83284.0,33.0081,33.033,32.9833,33.0164,83284.0
2017-07-31 11:00:00,39.83,39.9,39.82,39.88,106212.0,33.0164,33.0744,33.0081,33.0579,106212.0
2017-07-31 11:30:00,39.88,39.91,39.85,39.88,78576.0,33.0579,33.0827,33.033,33.0579,78576.0
2017-07-31 12:00:00,39.88,39.94,39.85,39.94,85430.0,33.0579,33.1076,33.033,33.1076,85430.0
2017-07-31 12:30:00,39.94,39.95,39.84,39.85,84226.0,33.1076,33.1159,33.0247,33.033,84226.0
2017-07-31 13:00:00,39.86,39.91,39.81,39.85,93128.0,33.0413,33.0827,32.9998,33.033,93128.0
2017-07-31 13:30:00,39.84,39.89,39.84,39.87,74040.0,33.0247,33.0662,33.0247,33.0496,74040.0
2017-07-31 14:00:00,39.87,39.9,39.85,39.9,113218.0,33.0496,33.0744,33.033,33.0744,113218.0
2017-07-31 14:30:00,39.9,39.91,39.85,39.9,153834.0,33.0744,33.0827,33.033,33.0744,153834.0
2017-07-31 15:00:00,39.9,39.91,39.85,39.88,220178.0,33.0744,33.0827,33.033,33.0579,220178.0
2017-07-31 15:30:00,39.88,39.96,39.86,39.9,1149702.0,33.0579,33.1242,33.0413,33.0744,1149702.0
2017-08-01 09:30:00,39.98,40.14,39.81,40.12,217320.0,33.1408,33.2734,32.9998,33.2568,217320.0
2017-08-01 10:00:00,40.12,40.32,40.1,40.1,245506.0,33.2568,33.4226,33.2402,33.2402,245506.0
2017-08-01 10:30:00,40.1,40.17,40.0,40.02,166020.0,33.2402,33.2983,33.1573,33.1739,166020.0
2017-08-01 11:00:00,40.04,40.1,39.96,40.08,212928.0,33.1905,33.2402,33.1242,33.2237,212928.0
2017-08-01 11:30:00,40.08,40.18,40.08,40.18,138078.0,33.2237,33.3065,33.2237,33.3065,138078.0
2017-08-01 12:00:00,40.18,40.31,40.17,40.3,166348.0,33.3065,33.4143,33.2983,33.406,166348.0
2017-08-01 12:30:00,40.3,40.31,40.25,40.3,124190.0,33.406,33.4143,33.3646,33.406,124190.0
2017-08-01 13:00:00,40.31,40.37,40.3,40.35,138062.0,33.4143,33.464,33.406,33.4475,138062.0
2017-08-01 13:30:00,40.35,40.37,40.31,40.35,103984.0,33.4475,33.464,33.4143,33.4475,103984.0
2017-08-01 14:00:00,40.35,40.38,40.32,40.37,146352.0,33.4475,33.4723,33.4226,33.464,146352.0
2017-08-01 14:30:00,40.36,40.46,40.34,40.45,215014.0,33.4558,33.5386,33.4392,33.5304,215014.0
2017-08-01 15:00:00,40.44,40.45,40.38,40.41,368216.0,33.5221,33.5304,33.4723,33.4972,368216.0
2017-08-01 15:30:00,40.41,40.48,40.38,40.45,682694.0,33.4972,33.5552,33.4723,33.5304,682694.0
2017-08-02 09:30:00,40.33,40.46,40.3,40.32,121572.0,33.4309,33.5386,33.406,33.4226,121572.0
2017-08-02 10:00:00,40.31,40.38,40.26,40.38,95108.0,33.4143,33.4723,33.3729,33.4723,95108.0
2017-08-02 10:30:00,40.38,40.48,40.36,40.48,222488.0,33.4723,33.5552,33.4558,33.5552,222488.0
2017-08-02 11:00:00,40.49,40.57,40.47,40.5,164866.0,33.5635,33.6298,33.5469,33.5718,164866.0
2017-08-02 11:30:00,40.51,40.59,40.5,40.56,150480.0,33.5801,33.6464,33.5718,33.6215,150480.0
2017-08-02 12:00:00,40.57,40.57,40.38,40.39,130018.0,33.6298,33.6298,33.4723,33.4806,130018.0
2017-08-02 12:30:00,40.4,40.49,40.39,40.49,137482.0,33.4889,33.5635,33.4806,33.5635,137482.0
2017-08-02 13:00:00,40.48,40.5,40.47,40.49,77140.0,33.5552,33.5718,33.5469,33.5635,77140.0
2017-08-02 13:30:00,40.49,40.54,40.49,40.53,95378.0,33.5635,33.605,33.5635,33.5967,95378.0
2017-08-02 14:00:00,40.53,40.54,40.51,40.52,87034.0,33.5967,33.605,33.5801,33.5884,87034.0
2017-08-02 14:30:00,40.52,40.57,40.51,40.55,88314.0,33.5884,33.6298,33.5801,33.6133,88314.0
2017-08-02 15:00:00,40.55,40.6,40.54,40.59,115638.0,33.6133,33.6547,33.605,33.6464,115638.0
2017-08-02 15:30:00,40.59,40.59,40.54,40.58,372404.0,33.6464,33.6464,33.605,33.6381,372404.0
2017-08-03 09:30:00,40.54,40.6,40.44,40.54,166308.0,33.605,33.6547,33.5221,33.605,166308.0
2017-08-03 10:00:00,40.53,40.69,40.52,40.67,159830.0,33.5967,33.7293,33.5884,33.7127,159830.0
2017-08-03 10:30:00,40.67,40.73,40.59,40.66,120570.0,33.7127,33.7625,33.6464,33.7044,120570.0
2017-08-03 11:00:00,40.66,40.72,40.6,40.61,140816.0,33.7044,33.7542,33.6547,33.663,140816.0
2017-08-03 11:30:00,40.6,40.62,40.53,40.59,125976.0,33.6547,33.6713,33.5967,33.6464,125976.0
2017-08-03 12:00:00,40.59,40.59,40.49,40.56,82108.0,33.6464,33.6464,33.5635,33.6215,82108.0
2017-08-03 12:30:00,40.55,40.63,40.52,40.63,89882.0,33.6133,33.6796,33.5884,33.6796,89882.0
2017-08-03 13:00:00,40.63,40.71,40.62,40.68,112884.0,33.6796,33.7459,33.6713,33.721,112884.0
2017-08-03 13:30:00,40.7,40.7,40.61,40.63,131992.0,33.7376,33.7376,33.663,33.6796,131992.0
2017-08-03 14:00:00,40.62,40.62,40.54,40.56,100598.0,33.6713,33.6713,33.605,33.6215,100598.0
2017-08-03 14:30:00,40.56,40.56,40.44,40.44,108564.0,33.6215,33.6215,33.5221,33.5221,108564.0
2017-08-03 15:00:00,40.45,40.48,40.43,40.46,146858.0,33.5304,33.5552,33.5138,33.5386,146858.0
2017-08-03 15:30:00,40.46,40.49,40.41,40.48,488658.0,33.5386,33.5635,33.4972,33.5552,488658.0
2017-08-04 09:30:00,40.65,40.67,40.47,40.47,95664.0,33.6961,33.7127,33.5469,33.5469,95664.0
2017-08-04 10:00:00,40.49,40.5,40.37,40.43,75152.0,33.5635,33.5718,33.464,33.5138,75152.0
2017-08-04 10:30:00,40.44,40.56,40.43,40.48,78960.0,33.5221,33.6215,33.5138,33.5552,78960.0
2017-08-04 11:00:00,40.47,40.47,40.38,40.45,89098.0,33.5469,33.5469,33.4723,33.5304,89098.0
2017-08-04 11:30:00,40.44,40.54,40.43,40.5,307704.0,33.5221,33.605,33.5138,33.5718,307704.0
2017-08-04 12:00:00,40.52,40.56,40.51,40.56,52744.0,33.5884,33.6215,33.5801,33.6215,52744.0
2017-08-04 12:30:00,40.56,40.56,40.48,40.49,101378.0,33.6215,33.6215,33.5552,33.5635,101378.0
2017-08-04 13:00:00,40.49,40.59,40.43,40.59,133430.0,33.5635,33.6464,33.5138,33.6464,133430.0
2017-08-04 13:30:00,40.58,40.58,40.52,40.56,47908.0,33.6381,33.6381,33.5884,33.6215,47908.0
2017-08-04 14:00:00,40.57,40.6,40.55,40.55,77576.0,33.6298,33.6547,33.6133,33.6133,77576.0
2017-08-04 14:30:00,40.54,40.57,40.5,40.56,114802.0,33.605,33.6298,33.5718,33.6215,114802.0
2017-08-04 15:00:00,40.56,40.6,40.52,40.57,150564.0,33.6215,33.6547,33.5884,33.6298,150564.0
2017-08-04 15:30:00,40.57,40.59,40.52,40.58,306604.0,33.6298,33.6464,33.5884,33.6381,306604.0
2017-08-07 09:30:00,40.57,40.77,40.46,40.63,152160.0,33.6298,33.7956,33.5386,33.6796,152160.0
2017-08-07 10:00:00,40.65,40.73,40.58,40.63,103224.0,33.6961,33.7625,33.6381,33.6796,103224.0
2017-08-07 10:30:00,40.63,40.67,40.6,40.63,54278.0,33.6796,33.7127,33.6547,33.6796,54278.0
2017-08-07 11:00:00,40.63,40.64,40.53,40.55,65014.0,33.6796,33.6879,33.5967,33.6133,65014.0
2017-08-07 11:30:00,40.56,40.6,40.55,40.55,60400.0,33.6215,33.6547,33.6133,33.6133,60400.0
2017-08-07 12:00:00,40.55,40.58,40.51,40.56,41712.0,33.6133,33.6381,33.5801,33.6215,41712.0
2017-08-07 12:30:00,40.56,40.59,40.55,40.56,61264.0,33.6215,33.6464,33.6133,33.6215,61264.0
2017-08-07 13:00:00,40.56,40.58,40.55,40.56,74322.0,33.6215,33.6381,33.6133,33.6215,74322.0
2017-08-07 13:30:00,40.56,40.57,40.51,40.52,63568.0,33.6215,33.6298,33.5801,33.5884,63568.0
2017-08-07 14:00:00,40.52,40.55,40.47,40.55,80686.0,33.5884,33.6133,33.5469,33.6133,80686.0
2017-08-07 14:30:00,40.55,40.59,40.52,40.55,80742.0,33.6133,33.6464,33.5884,33.6133,80742.0
2017-08-07 15:00:00,40.54,40.6,40.53,40.58,306668.0,33.605,33.6547,33.5967,33.6381,306668.0
2017-08-07 15:30:00,40.58,40.59,40.55,40.55,338862.0,33.6381,33.6464,33.6133,33.6133,338862.0
2017-08-08 09:30:00,40.54,40.66,40.52,40.65,94304.0,33.605,33.7044,33.5884,33.6961,94304.0
2017-08-08 10:00:00,40.65,40.7,40.61,40.63,101088.0,33.6961,33.7376,33.663,33.6796,101088.0
2017-08-08 10:30:00,40.63,40.79,40.63,40.76,72524.0,33.6796,33.8122,33.6796,33.7873,72524.0
2017-08-08 11:00:00,40.76,40.77,40.69,40.73,59036.0,33.7873,33.7956,33.7293,33.7625,59036.0
2017-08-08 11:30:00,40.71,40.77,40.7,40.73,43924.0,33.7459,33.7956,33.7376,33.7625,43924.0
2017-08-08 12:00:00,40.73,40.76,40.69,40.71,71026.0,33.7625,33.7873,33.7293,33.7459,71026.0
2017-08-08 12:30:00,40.71,40.74,40.68,40.7,78862.0,33.7459,33.7707,33.721,33.7376,78862.0
2017-08-08 13:00:00,40.7,40.7,40.61,40.61,77906.0,33.7376,33.7376,33.663,33.663,77906.0
2017-08-08 13:30:00,40.6,40.69,40.59,40.69,108108.0,33.6547,33.7293,33.6464,33.7293,108108.0
2017-08-08 14:00:00,40.69,40.69,40.64,40.68,77404.0,33.7293,33.7293,33.6879,33.721,77404.0
2017-08-08 14:30:00,40.67,40.69,40.59,40.59,74542.0,33.7127,33.7293,33.6464,33.6464,74542.0
2017-08-08 15:00:00,40.59,40.63,40.58,40.6,98200.0,33.6464,33.6796,33.6381,33.6547,98200.0
2017-08-08 15:30:00,40.6,40.64,40.55,40.63,399204.0,33.6547,33.6879,33.6133,33.6796,399204.0
2017-08-09 09:30:00,40.6,40.68,40.37,40.68,242294.0,33.6547,33.721,33.464,33.721,242294.0
2017-08-09 10:00:00,40.68,40.74,40.64,40.69,177948.0,33.721,33.7707,33.6879,33.7293,177948.0
2017-08-09 10:30:00,40.69,40.74,40.62,40.71,176852.0,33.7293,33.7707,33.6713,33.7459,176852.0
2017-08-09 11:00:00,40.7,40.71,40.55,40.63,174546.0,33.7376,33.7459,33.6133,33.6796,174546.0
2017-08-09 11:30:00,40.63,40.63,40.52,40.58,205114.0,33.6796,33.6796,33.5884,33.6381,205114.0
2017-08-09 12:00:00,40.58,40.64,40.58,40.63,109910.0,33.6381,33.6879,33.6381,33.6796,109910.0
2017-08-09 12:30:00,40.63,40.66,40.55,40.59,119168.0,33.6796,33.7044,33.6133,33.6464,119168.0
2017-08-09 13:00:00,40.6,40.62,40.58,40.58,73972.0,33.6547,33.6713,33.6381,33.6381,73972.0
2017-08-09 13:30:00,40.58,40.6,40.52,40.53,69896.0,33.6381,33.6547,33.5884,33.5967,69896.0
2017-08-09 14:00:00,40.54,40.66,40.54,40.64,129938.0,33.605,33.7044,33.605,33.6879,129938.0
2017-08-09 14:30:00,40.64,40.69,40.62,40.69,161712.0,33.6879,33.7293,33.6713,33.7293,161712.0
2017-08-09 15:00:00,40.69,40.74,40.65,40.74,174608.0,33.7293,33.7707,33.6961,33.7707,174608.0
2017-08-09 15:30:00,40.74,40.9,40.74,40.89,630952.0,33.7707,33.9034,33.7707,33.8951,630952.0
2017-08-10 09:30:00,40.63,40.77,40.59,40.68,274812.0,33.6796,33.7956,33.6464,33.721,274812.0
2017-08-10 10:00:00,40.66,40.7,40.52,40.55,174502.0,33.7044,33.7376,33.5884,33.6133,174502.0
2017-08-10 10:30:00,40.56,40.59,40.46,40.47,237476.0,33.6215,33.6464,33.5386,33.5469,237476.0
2017-08-10 11:00:00,40.46,40.54,40.46,40.49,212580.0,33.5386,33.605,33.5386,33.5635,212580.0
2017-08-10 11:30:00,40.49,40.55,40.49,40.53,83604.0,33.5635,33.6133,33.5635,33.5967,83604.0
2017-08-10 12:00:00,40.52,40.55,40.49,40.51,63200.0,33.5884,33.6133,33.5635,33.5801,63200.0
2017-08-10 12:30:00,40.5,40.59,40.47,40.57,107874.0,33.5718,33.6464,33.5469,33.6298,107874.0
2017-08-10 13:00:00,40.56,40.58,40.48,40.55,105376.0,33.6215,33.6381,33.5552,33.6133,105376.0
2017-08-10 13:30:00,40.55,40.56,40.47,40.49,81928.0,33.6133,33.6215,33.5469,33.5635,81928.0
2017-08-10 14:00:00,40.49,40.55,40.45,40.52,188528.0,33.5635,33.6133,33.5304,33.5884,188528.0
2017-08-10 14:30:00,40.52,40.58,40.49,40.52,146104.0,33.5884,33.6381,33.5635,33.5884,146104.0
2017-08-10 15:00:00,40.52,40.52,40.43,40.45,304298.0,33.5884,33.5884,33.5138,33.5304,304298.0
2017-08-10 15:30:00,40.45,40.47,40.41,40.42,619782.0,33.5304,33.5469,33.4972,33.5055,619782.0
2017-08-11 09:30:00,40.34,40.62,40.34,40.52,210970.0,33.4392,33.6713,33.4392,33.5884,210970.0
2017-08-11 10:00:00,40.52,40.57,40.47,40.52,187704.0,33.5884,33.6298,33.5469,33.5884,187704.0
2017-08-11 10:30:00,40.52,40.62,40.52,40.58,129436.0,33.5884,33.6713,33.5884,33.6381,129436.0
2017-08-11 11:00:00,40.58,40.58,40.38,40.39,160572.0,33.6381,33.6381,33.4723,33.4806,160572.0
2017-08-11 11:30:00,40.38,40.52,40.38,40.51,239426.0,33.4723,33.5884,33.4723,33.5801,239426.0
2017-08-11 12:00:00,40.51,40.51,40.45,40.45,68940.0,33.5801,33.5801,33.5304,33.5304,68940.0
2017-08-11 12:30:00,40.46,40.5,40.44,40.49,55758.0,33.5386,33.5718,33.5221,33.5635,55758.0
2017-08-11 13:00:00,40.48,40.51,40.45,40.46,64978.0,33.5552,33.5801,33.5304,33.5386,64978.0
2017-08-11 13:30:00,40.46,40.5,40.45,40.47,128494.0,33.5386,33.5718,33.5304,33.5469,128494.0
2017-08-11 14:00:00,40.47,40.54,40.47,40.49,111066.0,33.5469,33.605,33.5469,33.5635,111066.0
2017-08-11 14:30:00,40.49,40.51,40.41,40.41,156478.0,33.5635,33.5801,33.4972,33.4972,156478.0
2017-08-11 15:00:00,40.41,40.44,40.4,40.41,121302.0,33.4972,33.5221,33.4889,33.4972,121302.0
2017-08-11 15:30:00,40.41,40.45,40.34,40.38,515568.0,33.4972,33.5304,33.4392,33.4723,515568.0
2017-08-14 09:30:00,40.49,40.71,40.41,40.7,363748.0,33.5635,33.7459,33.4972,33.7376,363748.0
2017-08-14 10:00:00,40.69,40.73,40.63,40.65,178648.0,33.7293,33.7625,33.6796,33.6961,178648.0
2017-08-14 10:30:00,40.65,40.71,40.65,40.65,86516.0,33.6961,33.7459,33.6961,33.6961,86516.0
2017-08-14 11:00:00,40.65,40.71,40.65,40.7,88796.0,33.6961,33.7459,33.6961,33.7376,88796.0
2017-08-14 11:30:00,40.7,40.71,40.67,40.7,85912.0,33.7376,33.7459,33.7127,33.7376,85912.0
2017-08-14 12:00:00,40.71,40.74,40.7,40.72,148172.0,33.7459,33.7707,33.7376,33.7542,148172.0
2017-08-14 12:30:00,40.72,40.73,40.65,40.66,58290.0,33.7542,33.7625,33.6961,33.7044,58290.0
2017-08-14 13:00:00,40.66,40.7,40.65,40.66,70862.0,33.7044,33.7376,33.6961,33.7044,70862.0
2017-08-14 13:30:00,40.67,40.73,40.66,40.73,118238.0,33.7127,33.7625,33.7044,33.7625,118238.0
2017-08-14 14:00:00,40.74,40.76,40.71,40.73,101228.0,33.7707,33.7873,33.7459,33.7625,101228.0
2017-08-14 14:30:00,40.73,40.73,40.62,40.65,80464.0,33.7625,33.7625,33.6713,33.6961,80464.0
2017-08-14 15:00:00,40.66,40.7,40.63,40.69,105746.0,33.7044,33.7376,33.6796,33.7293,105746.0
2017-08-14 15:30:00,40.69,40.69,40.6,40.61,295432.0,33.7293,33.7293,33.6547,33.663,295432.0
2017-08-15 09:30:00,40.76,40.95,40.68,40.68,174534.0,33.7873,33.9448,33.721,33.721,174534.0
2017-08-15 10:00:00,40.69,40.71,40.55,40.62,133854.0,33.7293,33.7459,33.6133,33.6713,133854.0
2017-08-15 10:30:00,40.62,40.74,40.57,40.65,107582.0,33.6713,33.7707,33.6298,33.6961,107582.0
2017-08-15 11:00:00,40.64,40.71,40.64,40.67,81726.0,33.6879,33.7459,33.6879,33.7127,81726.0
2017-08-15 11:30:00,40.67,40.69,40.62,40.63,96016.0,33.7127,33.7293,33.6713,33.6796,96016.0
2017-08-15 12:00:00,40.63,40.66,40.62,40.63,57428.0,33.6796,33.7044,33.6713,33.6796,57428.0
2017-08-15 12:30:00,40.64,40.65,40.62,40.63,45308.0,33.6879,33.6961,33.6713,33.6796,45308.0
2017-08-15 13:00:00,40.63,40.64,40.59,40.6,82006.0,33.6796,33.6879,33.6464,33.6547,82006.0
2017-08-15 13:30:00,40.62,40.65,40.59,40.63,63174.0,33.6713,33.6961,33.6464,33.6796,63174.0
2017-08-15 14:00:00,40.63,40.71,40.62,40.71,134150.0,33.6796,33.7459,33.6713,33.7459,134150.0
2017-08-15 14:30:00,40.7,40.71,40.63,40.67,128942.0,33.7376,33.7459,33.6796,33.7127,128942.0
2017-08-15 15:00:00,40.67,40.71,40.65,40.7,178998.0,33.7127,33.7459,33.6961,33.7376,178998.0
2017-08-15 15:30:00,40.7,40.74,40.62,40.63,430116.0,33.7376,33.7707,33.6713,33.6796,430116.0
2017-08-16 09:30:00,40.75,40.85,40.73,40.85,118028.0,33.779,33.8619,33.7625,33.8619,118028.0
2017-08-16 10:00:00,40.84,40.85,40.73,40.77,86420.0,33.8536,33.8619,33.7625,33.7956,86420.0
2017-08-16 10:30:00,40.77,40.81,40.73,40.74,72276.0,33.7956,33.8288,33.7625,33.7707,72276.0
2017-08-16 11:00:00,40.74,40.74,40.6,40.63,154112.0,33.7707,33.7707,33.6547,33.6796,154112.0
2017-08-16 11:30:00,40.63,40.66,40.61,40.63,70854.0,33.6796,33.7044,33.663,33.6796,70854.0
2017-08-16 12:00:00,40.63,40.65,40.58,40.6,117902.0,33.6796,33.6961,33.6381,33.6547,117902.0
2017-08-16 12:30:00,40.6,40.63,40.5,40.54,100488.0,33.6547,33.6796,33.5718,33.605,100488.0
2017-08-16 13:00:00,40.54,40.57,40.49,40.55,91498.0,33.605,33.6298,33.5635,33.6133,91498.0
2017-08-16 13:30:00,40.54,40.54,40.47,40.49,72316.0,33.605,33.605,33.5469,33.5635,72316.0
2017-08-16 14:00:00,40.48,40.53,40.38,40.42,145490.0,33.5552,33.5967,33.4723,33.5055,145490.0
2017-08-16 14:30:00,40.42,40.49,40.4,40.46,122020.0,33.5055,33.5635,33.4889,33.5386,122020.0
2017-08-16 15:00:00,40.47,40.49,40.45,40.47,146192.0,33.5469,33.5635,33.5304,33.5469,146192.0
2017-08-16 15:30:00,40.47,40.47,40.38,40.41,498294.0,33.5469,33.5469,33.4723,33.4972,498294.0
2017-08-17 09:30:00,40.38,40.5,40.33,40.4,94806.0,33.4723,33.5718,33.4309,33.4889,94806.0
2017-08-17 10:00:00,40.38,40.45,40.2,40.29,92966.0,33.4723,33.5304,33.3231,33.3977,92966.0
2017-08-17 10:30:00,40.3,40.44,40.23,40.32,64698.0,33.406,33.5221,33.348,33.4226,64698.0
2017-08-17 11:00:00,40.32,40.39,40.32,40.34,42202.0,33.4226,33.4806,33.4226,33.4392,42202.0
2017-08-17 11:30:00,40.31,40.33,40.2,40.24,100352.0,33.4143,33.4309,33.3231,33.3563,100352.0
2017-08-17 12:00:00,40.24,40.26,40.16,40.2,63728.0,33.3563,33.3729,33.29,33.3231,63728.0
2017-08-17 12:30:00,40.2,40.23,40.16,40.17,104982.0,33.3231,33.348,33.29,33.2983,104982.0
2017-08-17 13:00:00,40.15,40.21,40.13,40.19,87604.0,33.2817,33.3314,33.2651,33.3148,87604.0
2017-08-17 13:30:00,40.2,40.26,40.13,40.17,107646.0,33.3231,33.3729,33.2651,33.2983,107646.0
2017-08-17 14:00:00,40.17,40.2,40.1,40.17,95246.0,33.2983,33.3231,33.2402,33.2983,95246.0
2017-08-17 14:30:00,40.16,40.17,40.1,40.15,87514.0,33.29,33.2983,33.2402,33.2817,87514.0
2017-08-17 15:00:00,40.14,40.14,40.05,40.05,188384.0,33.2734,33.2734,33.1988,33.1988,188384.0
2017-08-17 15:30:00,40.06,40.08,39.9,39.92,575244.0,33.2071,33.2237,33.0744,33.091,575244.0
2017-08-18 09:30:00,39.85,39.91,39.71,39.84,292696.0,33.033,33.0827,32.9169,33.0247,292696.0
2017-08-18 10:00:00,39.84,39.95,39.84,39.9,201406.0,33.0247,33.1159,33.0247,33.0744,201406.0
2017-08-18 10:30:00,39.88,39.92,39.83,39.9,84066.0,33.0579,33.091,33.0164,33.0744,84066.0
2017-08-18 11:00:00,39.9,40.02,39.84,40.01,90946.0,33.0744,33.1739,33.0247,33.1656,90946.0
2017-08-18 11:30:00,40.01,40.06,39.95,40.05,121778.0,33.1656,33.2071,33.1159,33.1988,121778.0
2017-08-18 12:00:00,40.06,40.06,39.97,40.04,94290.0,33.2071,33.2071,33.1325,33.1905,94290.0
2017-08-18 12:30:00,40.04,40.13,40.02,40.06,250210.0,33.1905,33.2651,33.1739,33.2071,250210.0
2017-08-18 13:00:00,40.06,40.1,40.01,40.02,76038.0,33.2071,33.2402,33.1656,33.1739,76038.0
2017-08-18 13:30:00,40.02,40.04,39.96,39.97,86234.0,33.1739,33.1905,33.1242,33.1325,86234.0
2017-08-18 14:00:00,39.96,39.99,39.96,39.97,60978.0,33.1242,33.149,33.1242,33.1325,60978.0
2017-08-18 14:30:00,39.97,39.99,39.94,39.94,59408.0,33.1325,33.149,33.1076,33.1076,59408.0
2017-08-18 15:00:00,39.94,39.96,39.91,39.91,113520.0,33.1076,33.1242,33.0827,33.0827,113520.0
2017-08-18 15:30:00,39.91,39.99,39.9,39.9,484476.0,33.0827,33.149,33.0744,33.0744,484476.0
2017-08-21 09:30:00,39.76,39.85,39.6,39.6,193770.0,33.1362,33.2112,33.0028,33.0028,193770.0
2017-08-21 10:00:00,39.6,39.72,39.58,39.71,141032.0,33.0028,33.1029,32.9862,33.0945,141032.0
2017-08-21 10:30:00,39.71,39.84,39.7,39.8,173278.0,33.0945,33.2029,33.0862,33.1695,173278.0
2017-08-21 11:00:00,39.81,39.85,39.77,39.81,101258.0,33.1779,33.2112,33.1445,33.1779,101258.0
2017-08-21 11:30:00,39.81,39.83,39.79,39.82,95020.0,33.1779,33.1945,33.1612,33.1862,95020.0
2017-08-21 12:00:00,39.82,40.01,39.82,40.01,160938.0,33.1862,33.3445,33.1862,33.3445,160938.0
2017-08-21 12:30:00,39.99,40.0,39.89,39.92,99802.0,33.3279,33.3362,33.2445,33.2695,99802.0
2017-08-21 13:00:00,39.93,39.94,39.89,39.91,85324.0,33.2779,33.2862,33.2445,33.2612,85324.0
2017-08-21 13:30:00,39.91,39.93,39.88,39.93,110302.0,33.2612,33.2779,33.2362,33.2779,110302.0
2017-08-21 14:00:00,39.93,39.97,39.91,39.93,128974.0,33.2779,33.3112,33.2612,33.2779,128974.0
2017-08-21 14:30:00,39.93,39.99,39.9,39.96,173908.0,33.2779,33.3279,33.2529,33.3029,173908.0
2017-08-21 15:00:00,39.96,40.04,39.94,40.04,234224.0,33.3029,33.3695,33.2862,33.3695,234224.0
2017-08-21 15:30:00,40.04,40.06,39.85,39.85,710796.0,33.3695,33.3862,33.2112,33.2112,710796.0
2017-08-22 09:30:00,39.95,39.99,39.88,39.97,134954.0,33.2945,33.3279,33.2362,33.3112,134954.0
2017-08-22 10:00:00,39.98,39.99,39.9,39.93,171518.0,33.3195,33.3279,33.2529,33.2779,171518.0
2017-08-22 10:30:00,39.93,39.96,39.9,39.96,128054.0,33.2779,33.3029,33.2529,33.3029,128054.0
2017-08-22 11:00:00,39.96,39.98,39.93,39.97,96772.0,33.3029,33.3195,33.2779,33.3112,96772.0
2017-08-22 11:30:00,39.97,40.05,39.96,40.04,133412.0,33.3112,33.3779,33.3029,33.3695,133412.0
2017-08-22 12:00:00,40.04,40.05,40.01,40.02,88594.0,33.3695,33.3779,33.3445,33.3529,88594.0
2017-08-22 12:30:00,40.01,40.04,39.99,40.04,81080.0,33.3445,33.3695,33.3279,33.3695,81080.0
2017-08-22 13:00:00,40.04,40.07,40.04,40.05,75806.0,33.3695,33.3945,33.3695,33.3779,75806.0
2017-08-22 13:30:00,40.05,40.05,40.0,40.02,66758.0,33.3779,33.3779,33.3362,33.3529,66758.0
2017-08-22 14:00:00,40.02,40.07,40.02,40.04,99986.0,33.3529,33.3945,33.3529,33.3695,99986.0
2017-08-22 14:30:00,40.04,40.07,40.04,40.05,120286.0,33.3695,33.3945,33.3695,33.3779,120286.0
2017-08-22 15:00:00,40.05,40.08,40.05,40.06,128122.0,33.3779,33.4029,33.3779,33.3862,128122.0
2017-08-22 15:30:00,40.06,40.12,40.05,40.08,407130.0,33.3862,33.4362,33.3779,33.4029,407130.0
2017-08-23 09:30:00,39.82,40.07,39.82,40.07,112562.0,33.1862,33.3945,33.1862,33.3945,112562.0
2017-08-23 10:00:00,40.05,40.07,40.0,40.01,57162.0,33.3779,33.3945,33.3362,33.3445,57162.0
2017-08-23 10:30:00,40.01,40.1,39.99,40.08,118458.0,33.3445,33.4195,33.3279,33.4029,118458.0
2017-08-23 11:00:00,40.08,40.12,40.07,40.11,96600.0,33.4029,33.4362,33.3945,33.4279,96600.0
2017-08-23 11:30:00,40.11,40.14,40.07,40.11,67738.0,33.4279,33.4529,33.3945,33.4279,67738.0
2017-08-23 12:00:00,40.11,40.13,40.1,40.12,56804.0,33.4279,33.4445,33.4195,33.4362,56804.0
2017-08-23 12:30:00,40.12,40.12,40.06,40.07,45650.0,33.4362,33.4362,33.3862,33.3945,45650.0
2017-08-23 13:00:00,40.07,40.09,40.04,40.05,68286.0,33.3945,33.4112,33.3695,33.3779,68286.0
2017-08-23 13:30:00,40.05,40.05,40.02,40.05,55266.0,33.3779,33.3779,33.3529,33.3779,55266.0
2017-08-23 14:00:00,40.05,40.08,40.04,40.08,62234.0,33.3779,33.4029,33.3695,33.4029,62234.0
2017-08-23 14:30:00,40.07,40.11,40.06,40.1,80684.0,33.3945,33.4279,33.3862,33.4195,80684.0
2017-08-23 15:00:00,40.1,40.12,40.08,40.1,109148.0,33.4195,33.4362,33.4029,33.4195,109148.0
2017-08-23 15:30:00,40.1,40.11,40.04,40.04,349614.0,33.4195,33.4279,33.3695,33.3695,349614.0
2017-08-24 09:30:00,40.16,40.21,39.99,40.1,115428.0,33.4696,33.5112,33.3279,33.4195,115428.0
2017-08-24 10:00:00,40.1,40.1,40.01,40.1,81366.0,33.4195,33.4195,33.3445,33.4195,81366.0
2017-08-24 10:30:00,40.1,40.19,40.1,40.16,74568.0,33.4195,33.4946,33.4195,33.4696,74568.0
2017-08-24 11:00:00,40.17,40.2,40.07,40.09,94964.0,33.4779,33.5029,33.3945,33.4112,94964.0
2017-08-24 11:30:00,40.09,40.16,40.05,40.15,83498.0,33.4112,33.4696,33.3779,33.4612,83498.0
2017-08-24 12:00:00,40.16,40.23,40.13,40.13,139442.0,33.4696,33.5279,33.4445,33.4445,139442.0
2017-08-24 12:30:00,40.14,40.19,40.13,40.16,53646.0,33.4529,33.4946,33.4445,33.4696,53646.0
2017-08-24 13:00:00,40.16,40.24,40.15,40.24,91770.0,33.4696,33.5362,33.4612,33.5362,91770.0
2017-08-24 13:30:00,40.24,40.29,40.24,40.27,148294.0,33.5362,33.5779,33.5362,33.5612,148294.0
2017-08-24 14:00:00,40.27,40.29,40.21,40.26,169596.0,33.5612,33.5779,33.5112,33.5529,169596.0
2017-08-24 14:30:00,40.26,40.32,40.24,40.31,145810.0,33.5529,33.6029,33.5362,33.5946,145810.0
2017-08-24 15:00:00,40.31,40.31,40.22,40.25,269178.0,33.5946,33.5946,33.5196,33.5446,269178.0
2017-08-24 15:30:00,40.25,40.27,40.2,40.21,614504.0,33.5446,33.5612,33.5029,33.5112,614504.0
2017-08-25 09:30:00,40.3,40.4,40.29,40.35,113106.0,33.5862,33.6696,33.5779,33.6279,113106.0
2017-08-25 10:00:00,40.35,40.46,40.34,40.46,76360.0,33.6279,33.7196,33.6196,33.7196,76360.0
2017-08-25 10:30:00,40.46,40.47,40.34,40.41,138664.0,33.7196,33.7279,33.6196,33.6779,138664.0
2017-08-25 11:00:00,40.4,40.43,40.34,40.43,217028.0,33.6696,33.6946,33.6196,33.6946,217028.0
2017-08-25 11:30:00,40.43,40.49,40.41,40.47,102134.0,33.6946,33.7446,33.6779,33.7279,102134.0
2017-08-25 12:00:00,40.47,40.48,40.44,40.48,36614.0,33.7279,33.7362,33.7029,33.7362,36614.0
2017-08-25 12:30:00,40.48,40.49,40.45,40.48,40248.0,33.7362,33.7446,33.7112,33.7362,40248.0
2017-08-25 13:00:00,40.48,40.49,40.42,40.43,313228.0,33.7362,33.7446,33.6862,33.6946,313228.0
2017-08-25 13:30:00,40.44,40.44,40.4,40.42,66290.0,33.7029,33.7029,33.6696,33.6862,66290.0
2017-08-25 14:00:00,40.42,40.45,40.41,40.44,107498.0,33.6862,33.7112,33.6779,33.7029,107498.0
2017-08-25 14:30:00,40.44,40.48,40.44,40.47,55998.0,33.7029,33.7362,33.7029,33.7279,55998.0
2017-08-25 15:00:00,40.47,40.55,40.45,40.54,124948.0,33.7279,33.7946,33.7112,33.7862,124948.0
2017-08-25 15:30:00,40.55,40.55,40.45,40.46,312760.0,33.7946,33.7946,33.7112,33.7196,312760.0
2017-08-28 09:30:00,40.43,40.57,40.4,40.43,110470.0,33.6946,33.8112,33.6696,33.6946,110470.0
2017-08-28 10:00:00,40.43,40.45,40.38,40.4,78032.0,33.6946,33.7112,33.6529,33.6696,78032.0
2017-08-28 10:30:00,40.39,40.43,40.38,40.43,74484.0,33.6612,33.6946,33.6529,33.6946,74484.0
2017-08-28 11:00:00,40.42,40.48,40.4,40.43,85306.0,33.6862,33.7362,33.6696,33.6946,85306.0
2017-08-28 11:30:00,40.43,40.51,40.43,40.49,67066.0,33.6946,33.7612,33.6946,33.7446,67066.0
2017-08-28 12:00:00,40.49,40.49,40.42,40.46,81698.0,33.7446,33.7446,33.6862,33.7196,81698.0
2017-08-28 12:30:00,40.46,40.47,40.4,40.42,44158.0,33.7196,33.7279,33.6696,33.6862,44158.0
2017-08-28 13:00:00,40.42,40.45,40.41,40.41,37684.0,33.6862,33.7112,33.6779,33.6779,37684.0
2017-08-28 13:30:00,40.41,40.43,40.38,40.43,43576.0,33.6779,33.6946,33.6529,33.6946,43576.0
2017-08-28 14:00:00,40.43,40.46,40.41,40.44,105678.0,33.6946,33.7196,33.6779,33.7029,105678.0
2017-08-28 14:30:00,40.44,40.45,40.4,40.4,66542.0,33.7029,33.7112,33.6696,33.6696,66542.0
2017-08-28 15:00:00,40.4,40.43,40.38,40.39,108512.0,33.6696,33.6946,33.6529,33.6612,108512.0
2017-08-28 15:30:00,40.4,40.41,40.32,40.39,649194.0,33.6696,33.6779,33.6029,33.6612,649194.0
2017-08-29 09:30:00,40.18,40.23,40.0,40.19,260306.0,33.4862,33.5279,33.3362,33.4946,260306.0
2017-08-29 10:00:00,40.19,40.29,40.18,40.28,150700.0,33.4946,33.5779,33.4862,33.5696,150700.0
2017-08-29 10:30:00,40.29,40.68,40.29,40.67,298110.0,33.5779,33.9029,33.5779,33.8946,298110.0
2017-08-29 11:00:00,40.67,40.76,40.61,40.66,354596.0,33.8946,33.9696,33.8446,33.8863,354596.0
2017-08-29 11:30:00,40.65,40.67,40.52,40.52,155972.0,33.8779,33.8946,33.7696,33.7696,155972.0
2017-08-29 12:00:00,40.52,40.75,40.52,40.74,205170.0,33.7696,33.9613,33.7696,33.9529,205170.0
2017-08-29 12:30:00,40.74,40.76,40.67,40.7,135518.0,33.9529,33.9696,33.8946,33.9196,135518.0
2017-08-29 13:00:00,40.7,40.74,40.68,40.73,123336.0,33.9196,33.9529,33.9029,33.9446,123336.0
2017-08-29 13:30:00,40.73,40.73,40.71,40.72,130142.0,33.9446,33.9446,33.9279,33.9363,130142.0
2017-08-29 14:00:00,40.73,40.83,40.72,40.79,200022.0,33.9446,34.0279,33.9363,33.9946,200022.0
2017-08-29 14:30:00,40.79,40.81,40.74,40.81,174230.0,33.9946,34.0113,33.9529,34.0113,174230.0
2017-08-29 15:00:00,40.81,40.83,40.72,40.81,315896.0,34.0113,34.0279,33.9363,34.0113,315896.0
2017-08-29 15:30:00,40.8,40.88,40.77,40.85,947934.0,34.0029,34.0696,33.9779,34.0446,947934.0
2017-08-30 09:30:00,40.85,40.97,40.6,40.85,309136.0,34.0446,34.1446,33.8362,34.0446,309136.0
2017-08-30 10:00:00,40.85,40.96,40.81,40.92,177398.0,34.0446,34.1363,34.0113,34.1029,177398.0
2017-08-30 10:30:00,40.91,40.99,40.88,40.96,156452.0,34.0946,34.1613,34.0696,34.1363,156452.0
2017-08-30 11:00:00,40.96,41.08,40.91,41.03,163904.0,34.1363,34.2363,34.0946,34.1946,163904.0
2017-08-30 11:30:00,41.04,41.13,41.02,41.06,179310.0,34.2029,34.278,34.1863,34.2196,179310.0
2017-08-30 12:00:00,41.08,41.09,40.98,41.06,153730.0,34.2363,34.2446,34.1529,34.2196,153730.0
2017-08-30 12:30:00,41.05,41.08,40.98,41.01,221956.0,34.2113,34.2363,34.1529,34.1779,221956.0
2017-08-30 13:00:00,40.99,41.06,40.93,41.04,232002.0,34.1613,34.2196,34.1113,34.2029,232002.0
2017-08-30 13:30:00,41.04,41.1,41.03,41.1,116612.0,34.2029,34.253,34.1946,34.253,116612.0
2017-08-30 14:00:00,41.1,41.17,41.08,41.1,147396.0,34.253,34.3113,34.2363,34.253,147396.0
2017-08-30 14:30:00,41.11,41.19,41.08,41.15,190096.0,34.2613,34.328,34.2363,34.2946,190096.0
2017-08-30 15:00:00,41.15,41.16,40.99,41.03,390030.0,34.2946,34.303,34.1613,34.1946,390030.0
2017-08-30 15:30:00,41.03,41.07,40.96,41.02,690120.0,34.1946,34.2279,34.1363,34.1863,690120.0
2017-08-31 09:30:00,41.11,41.35,41.03,41.05,281424.0,34.2613,34.4613,34.1946,34.2113,281424.0
2017-08-31 10:00:00,41.05,41.22,41.04,41.17,165552.0,34.2113,34.353,34.2029,34.3113,165552.0
2017-08-31 10:30:00,41.17,41.23,41.13,41.17,181176.0,34.3113,34.3613,34.278,34.3113,181176.0
2017-08-31 11:00:00,41.17,41.27,41.14,41.19,196018.0,34.3113,34.3946,34.2863,34.328,196018.0
2017-08-31 11:30:00,41.18,41.2,41.1,41.11,208612.0,34.3196,34.3363,34.253,34.2613,208612.0
2017-08-31 12:00:00,41.11,41.17,41.08,41.11,147566.0,34.2613,34.3113,34.2363,34.2613,147566.0
2017-08-31 12:30:00,41.11,41.24,41.06,41.21,210504.0,34.2613,34.3696,34.2196,34.3446,210504.0
2017-08-31 13:00:00,41.2,41.2,41.1,41.13,245202.0,34.3363,34.3363,34.253,34.278,245202.0
2017-08-31 13:30:00,41.13,41.18,41.08,41.16,177828.0,34.278,34.3196,34.2363,34.303,177828.0
2017-08-31 14:00:00,41.17,41.2,41.13,41.2,218728.0,34.3113,34.3363,34.278,34.3363,218728.0
2017-08-31 14:30:00,41.2,41.28,41.17,41.27,290264.0,34.3363,34.403,34.3113,34.3946,290264.0
2017-08-31 15:00:00,41.27,41.3,41.19,41.3,314714.0,34.3946,34.4196,34.328,34.4196,314714.0
2017-08-31 15:30:00,41.29,41.34,41.23,41.27,1121490.0,34.4113,34.453,34.3613,34.3946,1121490.0
2017-09-01 09:30:00,41.27,41.56,41.23,41.53,202756.0,34.3946,34.6363,34.3613,34.6113,202756.0
2017-09-01 10:00:00,41.57,41.62,41.43,41.44,109334.0,34.6447,34.6863,34.528,34.5363,109334.0
2017-09-01 10:30:00,41.44,41.68,41.43,41.67,166692.0,34.5363,34.7363,34.528,34.728,166692.0
2017-09-01 11:00:00,41.66,41.7,41.6,41.62,164794.0,34.7197,34.753,34.6697,34.6863,164794.0
2017-09-01 11:30:00,41.62,41.63,41.58,41.62,90066.0,34.6863,34.6947,34.653,34.6863,90066.0
2017-09-01 12:00:00,41.62,41.63,41.52,41.53,434256.0,34.6863,34.6947,34.603,34.6113,434256.0
2017-09-01 12:30:00,41.53,41.56,41.5,41.52,179816.0,34.6113,34.6363,34.5863,34.603,179816.0
2017-09-01 13:00:00,41.52,41.54,41.48,41.52,161430.0,34.603,34.6197,34.5696,34.603,161430.0
2017-09-01 13:30:00,41.52,41.57,41.51,41.54,124532.0,34.603,34.6447,34.5946,34.6197,124532.0
2017-09-01 14:00:00,41.54,41.55,41.52,41.53,135700.0,34.6197,34.628,34.603,34.6113,135700.0
2017-09-01 14:30:00,41.53,41.55,41.52,41.52,136404.0,34.6113,34.628,34.603,34.603,136404.0
2017-09-01 15:00:00,41.52,41.53,41.46,41.48,191812.0,34.603,34.6113,34.553,34.5696,191812.0
2017-09-01 15:30:00,41.48,41.48,41.43,41.44,454610.0,34.5696,34.5696,34.528,34.5363,454610.0
2017-09-05 09:30:00,41.35,41.56,41.24,41.38,832846.0,34.4613,34.6363,34.3696,34.4863,832846.0
2017-09-05 10:00:00,41.38,41.47,41.29,41.36,518070.0,34.4863,34.5613,34.4113,34.4696,518070.0
2017-09-05 10:30:00,41.36,41.38,41.24,41.27,159572.0,34.4696,34.4863,34.3696,34.3946,159572.0
2017-09-05 11:00:00,41.25,41.44,41.24,41.35,253650.0,34.378,34.5363,34.3696,34.4613,253650.0
2017-09-05 11:30:00,41.35,41.37,41.21,41.23,144974.0,34.4613,34.478,34.3446,34.3613,144974.0
2017-09-05 12:00:00,41.22,41.22,41.08,41.08,119406.0,34.353,34.353,34.2363,34.2363,119406.0
2017-09-05 12:30:00,41.07,41.07,40.92,40.92,77224.0,34.2279,34.2279,34.1029,34.1029,77224.0
2017-09-05 13:00:00,40.92,40.92,40.81,40.86,103844.0,34.1029,34.1029,34.0113,34.0529,103844.0
2017-09-05 13:30:00,40.84,40.86,40.8,40.84,90074.0,34.0363,34.0529,34.0029,34.0363,90074.0
2017-09-05 14:00:00,40.85,40.91,40.83,40.87,106600.0,34.0446,34.0946,34.0279,34.0613,106600.0
2017-09-05 14:30:00,40.86,40.88,40.77,40.78,106058.0,34.0529,34.0696,33.9779,33.9863,106058.0
2017-09-05 15:00:00,40.78,40.8,40.68,40.79,237208.0,33.9863,34.0029,33.9029,33.9946,237208.0
2017-09-05 15:30:00,40.79,40.84,40.72,40.77,770644.0,33.9946,34.0363,33.9363,33.9779,770644.0
2017-09-06 09:30:00,40.85,41.06,40.79,40.95,169672.0,34.0446,34.2196,33.9946,34.1279,169672.0
2017-09-06 10:00:00,40.95,41.09,40.95,40.99,215204.0,34.1279,34.2446,34.1279,34.1613,215204.0
2017-09-06 10:30:00,40.99,41.02,40.88,40.99,103608.0,34.1613,34.1863,34.0696,34.1613,103608.0
2017-09-06 11:00:00,40.99,41.02,40.85,40.99,136122.0,34.1613,34.1863,34.0446,34.1613,136122.0
2017-09-06 11:30:00,40.98,41.01,40.92,40.97,60702.0,34.1529,34.1779,34.1029,34.1446,60702.0
2017-09-06 12:00:00,40.96,40.96,40.9,40.94,70006.0,34.1363,34.1363,34.0863,34.1196,70006.0
2017-09-06 12:30:00,40.94,41.02,40.9,41.0,50020.0,34.1196,34.1863,34.0863,34.1696,50020.0
2017-09-06 13:00:00,41.01,41.05,40.99,41.03,246270.0,34.1779,34.2113,34.1613,34.1946,246270.0
2017-09-06 13:30:00,41.03,41.05,41.01,41.02,88886.0,34.1946,34.2113,34.1779,34.1863,88886.0
2017-09-06 14:00:00,41.02,41.1,41.02,41.06,209052.0,34.1863,34.253,34.1863,34.2196,209052.0
2017-09-06 14:30:00,41.06,41.09,40.96,40.96,115582.0,34.2196,34.2446,34.1363,34.1363,115582.0
2017-09-06 15:00:00,40.96,40.98,40.91,40.93,173918.0,34.1363,34.1529,34.0946,34.1113,173918.0
2017-09-06 15:30:00,40.93,40.94,40.81,40.85,448366.0,34.1113,34.1196,34.0113,34.0446,448366.0
2017-09-07 09:30:00,40.97,40.97,40.54,40.6,177944.0,34.1446,34.1446,33.7862,33.8362,177944.0
2017-09-07 10:00:00,40.6,40.6,40.4,40.4,149906.0,33.8362,33.8362,33.6696,33.6696,149906.0
2017-09-07 10:30:00,40.4,40.43,40.31,40.38,166878.0,33.6696,33.6946,33.5946,33.6529,166878.0
2017-09-07 11:00:00,40.38,40.4,40.23,40.26,164094.0,33.6529,33.6696,33.5279,33.5529,164094.0
2017-09-07 11:30:00,40.26,40.29,40.1,40.15,169628.0,33.5529,33.5779,33.4195,33.4612,169628.0
2017-09-07 12:00:00,40.15,40.19,40.13,40.15,168358.0,33.4612,33.4946,33.4445,33.4612,168358.0
2017-09-07 12:30:00,40.15,40.17,40.08,40.13,182446.0,33.4612,33.4779,33.4029,33.4445,182446.0
2017-09-07 13:00:00,40.12,40.15,40.08,40.08,109798.0,33.4362,33.4612,33.4029,33.4029,109798.0
2017-09-07 13:30:00,40.08,40.1,40.04,40.1,138254.0,33.4029,33.4195,33.3695,33.4195,138254.0
2017-09-07 14:00:00,40.1,40.14,40.07,40.13,101404.0,33.4195,33.4529,33.3945,33.4445,101404.0
2017-09-07 14:30:00,40.13,40.18,40.12,40.17,126524.0,33.4445,33.4862,33.4362,33.4779,126524.0
2017-09-07 15:00:00,40.17,40.23,40.15,40.2,223650.0,33.4779,33.5279,33.4612,33.5029,223650.0
2017-09-07 15:30:00,40.2,40.32,40.16,40.28,727460.0,33.5029,33.6029,33.4696,33.5696,727460.0
2017-09-08 09:30:00,39.95,40.24,39.88,40.15,228480.0,33.2945,33.5362,33.2362,33.4612,228480.0
2017-09-08 10:00:00,40.13,40.34,40.13,40.26,217426.0,33.4445,33.6196,33.4445,33.5529,217426.0
2017-09-08 10:30:00,40.27,40.56,40.24,40.51,172444.0,33.5612,33.8029,33.5362,33.7612,172444.0
2017-09-08 11:00:00,40.51,40.54,40.42,40.48,144356.0,33.7612,33.7862,33.6862,33.7362,144356.0
2017-09-08 11:30:00,40.47,40.49,40.38,40.39,52676.0,33.7279,33.7446,33.6529,33.6612,52676.0
2017-09-08 12:00:00,40.39,40.52,40.39,40.52,78736.0,33.6612,33.7696,33.6612,33.7696,78736.0
2017-09-08 12:30:00,40.52,40.59,40.46,40.59,124334.0,33.7696,33.8279,33.7196,33.8279,124334.0
2017-09-08 13:00:00,40.59,40.59,40.46,40.48,74296.0,33.8279,33.8279,33.7196,33.7362,74296.0
2017-09-08 13:30:00,40.48,40.58,40.46,40.58,61826.0,33.7362,33.8196,33.7196,33.8196,61826.0
2017-09-08 14:00:00,40.57,40.69,40.55,40.68,126096.0,33.8112,33.9113,33.7946,33.9029,126096.0
2017-09-08 14:30:00,40.68,40.7,40.57,40.58,92724.0,33.9029,33.9196,33.8112,33.8196,92724.0
2017-09-08 15:00:00,40.58,40.59,40.49,40.51,147788.0,33.8196,33.8279,33.7446,33.7612,147788.0
2017-09-08 15:30:00,40.51,40.63,40.49,40.57,737502.0,33.7612,33.8613,33.7446,33.8112,737502.0
2017-09-11 09:30:00,41.1,41.21,40.88,40.91,174910.0,34.253,34.3446,34.0696,34.0946,174910.0
2017-09-11 10:00:00,40.91,41.02,40.88,40.95,113616.0,34.0946,34.1863,34.0696,34.1279,113616.0
2017-09-11 10:30:00,40.96,41.02,40.93,41.01,88252.0,34.1363,34.1863,34.1113,34.1779,88252.0
2017-09-11 11:00:00,41.01,41.03,40.95,41.01,98814.0,34.1779,34.1946,34.1279,34.1779,98814.0
2017-09-11 11:30:00,40.99,41.08,40.99,41.06,63234.0,34.1613,34.2363,34.1613,34.2196,63234.0
2017-09-11 12:00:00,41.05,41.17,40.99,41.16,70374.0,34.2113,34.3113,34.1613,34.303,70374.0
2017-09-11 12:30:00,41.18,41.24,41.13,41.16,82196.0,34.3196,34.3696,34.278,34.303,82196.0
2017-09-11 13:00:00,41.16,41.22,41.14,41.17,76388.0,34.303,34.353,34.2863,34.3113,76388.0
2017-09-11 13:30:00,41.17,41.24,41.17,41.24,170144.0,34.3113,34.3696,34.3113,34.3696,170144.0
2017-09-11 14:00:00,41.24,41.27,41.18,41.21,103138.0,34.3696,34.3946,34.3196,34.3446,103138.0
2017-09-11 14:30:00,41.21,41.24,41.18,41.2,101478.0,34.3446,34.3696,34.3196,34.3363,101478.0
2017-09-11 15:00:00,41.2,41.27,41.17,41.24,164440.0,34.3363,34.3946,34.3113,34.3696,164440.0
2017-09-11 15:30:00,41.23,41.27,41.21,41.24,560610.0,34.3613,34.3946,34.3446,34.3696,560610.0
2017-09-12 09:30:00,41.31,41.4,41.18,41.26,236370.0,34.428,34.503,34.3196,34.3863,236370.0
2017-09-12 10:00:00,41.26,41.35,41.17,41.17,220722.0,34.3863,34.4613,34.3113,34.3113,220722.0
2017-09-12 10:30:00,41.18,41.18,41.08,41.15,72312.0,34.3196,34.3196,34.2363,34.2946,72312.0
2017-09-12 11:00:00,41.14,41.17,41.09,41.12,54302.0,34.2863,34.3113,34.2446,34.2696,54302.0
2017-09-12 11:30:00,41.13,41.13,41.05,41.08,132182.0,34.278,34.278,34.2113,34.2363,132182.0
2017-09-12 12:00:00,41.08,41.1,41.06,41.07,98686.0,34.2363,34.253,34.2196,34.2279,98686.0
2017-09-12 12:30:00,41.08,41.13,41.07,41.11,51778.0,34.2363,34.278,34.2279,34.2613,51778.0
2017-09-12 13:00:00,41.11,41.13,41.06,41.1,105850.0,34.2613,34.278,34.2196,34.253,105850.0
2017-09-12 13:30:00,41.1,41.1,41.04,41.07,67736.0,34.253,34.253,34.2029,34.2279,67736.0
2017-09-12 14:00:00,41.06,41.06,40.99,41.02,72230.0,34.2196,34.2196,34.1613,34.1863,72230.0
2017-09-12 14:30:00,41.03,41.12,41.03,41.12,78822.0,34.1946,34.2696,34.1946,34.2696,78822.0
2017-09-12 15:00:00,41.13,41.13,41.1,41.12,135968.0,34.278,34.278,34.253,34.2696,135968.0
2017-09-12 15:30:00,41.12,41.15,41.09,41.13,467606.0,34.2696,34.2946,34.2446,34.278,467606.0
2017-09-13 09:30:00,41.03,41.04,40.97,40.97,68074.0,34.1946,34.2029,34.1446,34.1446,68074.0
2017-09-13 10:00:00,40.98,41.05,40.96,41.02,67564.0,34.1529,34.2113,34.1363,34.1863,67564.0
2017-09-13 10:30:00,41.03,41.1,41.02,41.06,72878.0,34.1946,34.253,34.1863,34.2196,72878.0
2017-09-13 11:00:00,41.06,41.09,41.02,41.06,56096.0,34.2196,34.2446,34.1863,34.2196,56096.0
2017-09-13 11:30:00,41.07,41.1,41.04,41.06,48884.0,34.2279,34.253,34.2029,34.2196,48884.0
2017-09-13 12:00:00,41.06,41.08,40.97,40.98,122378.0,34.2196,34.2363,34.1446,34.1529,122378.0
2017-09-13 12:30:00,40.97,41.06,40.95,41.05,64678.0,34.1446,34.2196,34.1279,34.2113,64678.0
2017-09-13 13:00:00,41.06,41.06,40.98,40.98,71082.0,34.2196,34.2196,34.1529,34.1529,71082.0
2017-09-13 13:30:00,40.98,41.0,40.97,40.99,47908.0,34.1529,34.1696,34.1446,34.1613,47908.0
2017-09-13 14:00:00,40.99,41.05,40.99,40.99,73166.0,34.1613,34.2113,34.1613,34.1613,73166.0
2017-09-13 14:30:00,41.0,41.09,40.99,41.07,75944.0,34.1696,34.2446,34.1613,34.2279,75944.0
2017-09-13 15:00:00,41.07,41.08,41.03,41.03,75636.0,34.2279,34.2363,34.1946,34.1946,75636.0
2017-09-13 15:30:00,41.04,41.06,41.02,41.02,418996.0,34.2029,34.2196,34.1863,34.1863,418996.0
2017-09-14 09:30:00,41.01,41.07,40.9,41.05,88790.0,34.1779,34.2279,34.0863,34.2113,88790.0
2017-09-14 10:00:00,41.04,41.04,40.95,40.98,278606.0,34.2029,34.2029,34.1279,34.1529,278606.0
2017-09-14 10:30:00,40.98,41.02,40.87,40.89,83060.0,34.1529,34.1863,34.0613,34.0779,83060.0
2017-09-14 11:00:00,40.88,40.91,40.77,40.8,132900.0,34.0696,34.0946,33.9779,34.0029,132900.0
2017-09-14 11:30:00,40.82,40.85,40.7,40.8,332198.0,34.0196,34.0446,33.9196,34.0029,332198.0
2017-09-14 12:00:00,40.81,40.89,40.81,40.88,89302.0,34.0113,34.0779,34.0113,34.0696,89302.0
2017-09-14 12:30:00,40.88,40.91,40.86,40.89,83002.0,34.0696,34.0946,34.0529,34.0779,83002.0
2017-09-14 13:00:00,40.88,40.92,40.88,40.91,90620.0,34.0696,34.1029,34.0696,34.0946,90620.0
2017-09-14 13:30:00,40.91,40.96,40.9,40.95,62908.0,34.0946,34.1363,34.0863,34.1279,62908.0
2017-09-14 14:00:00,40.95,40.98,40.94,40.95,74118.0,34.1279,34.1529,34.1196,34.1279,74118.0
2017-09-14 14:30:00,40.95,40.98,40.94,40.97,85772.0,34.1279,34.1529,34.1196,34.1446,85772.0
2017-09-14 15:00:00,40.98,41.04,40.97,41.01,135922.0,34.1529,34.2029,34.1446,34.1779,135922.0
2017-09-14 15:30:00,41.01,41.06,40.99,41.05,379664.0,34.1779,34.2196,34.1613,34.2113,379664.0
2017-09-15 09:30:00,40.97,41.3,40.97,41.08,810744.0,34.1446,34.4196,34.1446,34.2363,810744.0
2017-09-15 10:00:00,41.1,41.1,40.96,40.99,146556.0,34.253,34.253,34.1363,34.1613,146556.0
2017-09-15 10:30:00,40.98,41.02,40.9,40.98,184710.0,34.1529,34.1863,34.0863,34.1529,184710.0
2017-09-15 11:00:00,40.97,41.1,40.93,41.1,177230.0,34.1446,34.253,34.1113,34.253,177230.0
2017-09-15 11:30:00,41.1,41.13,41.05,41.13,92968.0,34.253,34.278,34.2113,34.278,92968.0
2017-09-15 12:00:00,41.13,41.19,41.1,41.19,80738.0,34.278,34.328,34.253,34.328,80738.0
2017-09-15 12:30:00,41.19,41.21,41.17,41.2,60968.0,34.328,34.3446,34.3113,34.3363,60968.0
2017-09-15 13:00:00,41.2,41.2,41.1,41.13,92014.0,34.3363,34.3363,34.253,34.278,92014.0
2017-09-15 13:30:00,41.13,41.24,41.13,41.24,161826.0,34.278,34.3696,34.278,34.3696,161826.0
2017-09-15 14:00:00,41.23,41.27,41.23,41.27,109464.0,34.3613,34.3946,34.3613,34.3946,109464.0
2017-09-15 14:30:00,41.27,41.36,41.26,41.32,219180.0,34.3946,34.4696,34.3863,34.4363,219180.0
2017-09-15 15:00:00,41.32,41.37,41.32,41.37,159714.0,34.4363,34.478,34.4363,34.478,159714.0
2017-09-15 15:30:00,41.37,41.44,41.37,41.4,571904.0,34.478,34.5363,34.478,34.503,571904.0
2017-09-18 09:30:00,41.45,41.54,41.35,41.48,248882.0,34.5446,34.6197,34.4613,34.5696,248882.0
2017-09-18 10:00:00,41.46,41.52,41.41,41.43,74594.0,34.553,34.603,34.5113,34.528,74594.0
2017-09-18 10:30:00,41.43,41.49,41.4,41.45,77504.0,34.528,34.578,34.503,34.5446,77504.0
2017-09-18 11:00:00,41.46,41.58,41.45,41.57,48560.0,34.553,34.653,34.5446,34.6447,48560.0
2017-09-18 11:30:00,41.58,41.6,41.52,41.58,34812.0,34.653,34.6697,34.603,34.653,34812.0
2017-09-18 12:00:00,41.59,41.6,41.57,41.58,42622.0,34.6613,34.6697,34.6447,34.653,42622.0
2017-09-18 12:30:00,41.58,41.6,41.57,41.59,52566.0,34.653,34.6697,34.6447,34.6613,52566.0
2017-09-18 13:00:00,41.59,41.59,41.57,41.59,51140.0,34.6613,34.6613,34.6447,34.6613,51140.0
2017-09-18 13:30:00,41.59,41.62,41.55,41.59,53768.0,34.6613,34.6863,34.628,34.6613,53768.0
2017-09-18 14:00:00,41.59,41.62,41.57,41.6,61394.0,34.6613,34.6863,34.6447,34.6697,61394.0
2017-09-18 14:30:00,41.6,41.62,41.57,41.59,111134.0,34.6697,34.6863,34.6447,34.6613,111134.0
2017-09-18 15:00:00,41.58,41.6,41.56,41.59,62192.0,34.653,34.6697,34.6363,34.6613,62192.0
2017-09-18 15:30:00,41.59,41.63,41.57,41.58,329266.0,34.6613,34.6947,34.6447,34.653,329266.0
2017-09-19 09:30:00,41.56,41.76,41.54,41.76,373386.0,34.6363,34.803,34.6197,34.803,373386.0
2017-09-19 10:00:00,41.75,41.85,41.68,41.69,169574.0,34.7947,34.878,34.7363,34.7447,169574.0
2017-09-19 10:30:00,41.71,41.74,41.67,41.69,91726.0,34.7613,34.7863,34.728,34.7447,91726.0
2017-09-19 11:00:00,41.69,41.79,41.68,41.78,113668.0,34.7447,34.828,34.7363,34.8197,113668.0
2017-09-19 11:30:00,41.78,41.82,41.76,41.77,51852.0,34.8197,34.853,34.803,34.8113,51852.0
2017-09-19 12:00:00,41.77,41.83,41.76,41.83,52726.0,34.8113,34.8613,34.803,34.8613,52726.0
2017-09-19 12:30:00,41.82,41.82,41.76,41.78,64120.0,34.853,34.853,34.803,34.8197,64120.0
2017-09-19 13:00:00,41.77,41.79,41.75,41.76,59300.0,34.8113,34.828,34.7947,34.803,59300.0
2017-09-19 13:30:00,41.76,41.81,41.74,41.81,65146.0,34.803,34.8447,34.7863,34.8447,65146.0
2017-09-19 14:00:00,41.8,41.83,41.77,41.77,77720.0,34.8363,34.8613,34.8113,34.8113,77720.0
2017-09-19 14:30:00,41.77,41.83,41.76,41.79,115150.0,34.8113,34.8613,34.803,34.828,115150.0
2017-09-19 15:00:00,41.8,41.85,41.78,41.84,143096.0,34.8363,34.878,34.8197,34.8697,143096.0
2017-09-19 15:30:00,41.84,41.9,41.8,41.82,410224.0,34.8697,34.9197,34.8363,34.853,410224.0
2017-09-20 09:30:00,41.9,41.96,41.81,41.82,270746.0,34.9197,34.9697,34.8447,34.853,270746.0
2017-09-20 10:00:00,41.82,41.92,41.82,41.9,195440.0,34.853,34.9363,34.853,34.9197,195440.0
2017-09-20 10:30:00,41.89,41.91,41.82,41.9,73708.0,34.9113,34.928,34.853,34.9197,73708.0
2017-09-20 11:00:00,41.89,42.08,41.88,42.06,64884.0,34.9113,35.0697,34.903,35.053,64884.0
2017-09-20 11:30:00,42.07,42.07,41.98,42.01,53006.0,35.0614,35.0614,34.9863,35.0114,53006.0
2017-09-20 12:00:00,42.0,42.01,41.91,41.92,38098.0,35.003,35.0114,34.928,34.9363,38098.0
2017-09-20 12:30:00,41.92,41.96,41.91,41.94,53316.0,34.9363,34.9697,34.928,34.953,53316.0
2017-09-20 13:00:00,41.94,41.95,41.92,41.93,40018.0,34.953,34.9613,34.9363,34.9447,40018.0
2017-09-20 13:30:00,41.93,41.99,41.93,41.95,58448.0,34.9447,34.9947,34.9447,34.9613,58448.0
2017-09-20 14:00:00,41.95,42.12,41.94,41.98,189818.0,34.9613,35.103,34.953,34.9863,189818.0
2017-09-20 14:30:00,41.98,41.99,41.92,41.95,223744.0,34.9863,34.9947,34.9363,34.9613,223744.0
2017-09-20 15:00:00,41.95,41.97,41.9,41.95,216792.0,34.9613,34.978,34.9197,34.9613,216792.0
2017-09-20 15:30:00,41.95,41.99,41.93,41.97,500878.0,34.9613,34.9947,34.9447,34.978,500878.0
2017-09-21 09:30:00,41.97,41.97,41.69,41.69,220564.0,34.978,34.978,34.7447,34.7447,220564.0
2017-09-21 10:00:00,41.68,41.77,41.66,41.73,246914.0,34.7363,34.8113,34.7197,34.778,246914.0
2017-09-21 10:30:00,41.74,41.77,41.7,41.73,142242.0,34.7863,34.8113,34.753,34.778,142242.0
2017-09-21 11:00:00,41.73,41.85,41.72,41.83,161186.0,34.778,34.878,34.7697,34.8613,161186.0
2017-09-21 11:30:00,41.84,41.9,41.82,41.87,79768.0,34.8697,34.9197,34.853,34.8947,79768.0
2017-09-21 12:00:00,41.87,41.92,41.83,41.9,88226.0,34.8947,34.9363,34.8613,34.9197,88226.0
2017-09-21 12:30:00,41.89,41.92,41.83,41.84,42166.0,34.9113,34.9363,34.8613,34.8697,42166.0
2017-09-21 13:00:00,41.83,41.88,41.83,41.87,77264.0,34.8613,34.903,34.8613,34.8947,77264.0
2017-09-21 13:30:00,41.86,41.86,41.81,41.85,71814.0,34.8863,34.8863,34.8447,34.878,71814.0
2017-09-21 14:00:00,41.85,41.88,41.81,41.85,114456.0,34.878,34.903,34.8447,34.878,114456.0
2017-09-21 14:30:00,41.85,41.87,41.81,41.84,242412.0,34.878,34.8947,34.8447,34.8697,242412.0
2017-09-21 15:00:00,41.84,41.87,41.82,41.83,117154.0,34.8697,34.8947,34.853,34.8613,117154.0
2017-09-21 15:30:00,41.83,41.88,41.8,41.82,452954.0,34.8613,34.903,34.8363,34.853,452954.0
2017-09-22 09:30:00,41.76,41.93,41.71,41.87,131180.0,34.803,34.9447,34.7613,34.8947,131180.0
2017-09-22 10:00:00,41.88,41.9,41.81,41.86,76768.0,34.903,34.9197,34.8447,34.8863,76768.0
2017-09-22 10:30:00,41.87,41.9,41.85,41.87,73452.0,34.8947,34.9197,34.878,34.8947,73452.0
2017-09-22 11:00:00,41.88,41.9,41.85,41.85,63022.0,34.903,34.9197,34.878,34.878,63022.0
2017-09-22 11:30:00,41.87,42.0,41.87,42.0,87782.0,34.8947,35.003,34.8947,35.003,87782.0
2017-09-22 12:00:00,42.0,42.01,41.92,41.95,139792.0,35.003,35.0114,34.9363,34.9613,139792.0
2017-09-22 12:30:00,41.96,41.97,41.92,41.96,44650.0,34.9697,34.978,34.9363,34.9697,44650.0
2017-09-22 13:00:00,41.96,41.98,41.94,41.94,51550.0,34.9697,34.9863,34.953,34.953,51550.0
2017-09-22 13:30:00,41.93,41.97,41.88,41.9,73730.0,34.9447,34.978,34.903,34.9197,73730.0
2017-09-22 14:00:00,41.91,41.93,41.85,41.89,85992.0,34.928,34.9447,34.878,34.9113,85992.0
2017-09-22 14:30:00,41.9,41.94,41.88,41.92,83366.0,34.9197,34.953,34.903,34.9363,83366.0
2017-09-22 15:00:00,41.91,41.95,41.88,41.95,157640.0,34.928,34.9613,34.903,34.9613,157640.0
2017-09-22 15:30:00,41.95,42.02,41.94,41.97,560192.0,34.9613,35.0197,34.953,34.978,560192.0
2017-09-25 09:30:00,41.92,42.07,41.81,42.06,120562.0,34.9363,35.0614,34.8447,35.053,120562.0
2017-09-25 10:00:00,42.05,42.16,42.03,42.15,60048.0,35.0447,35.1364,35.028,35.128,60048.0
2017-09-25 10:30:00,42.15,42.17,41.89,41.91,70306.0,35.128,35.1447,34.9113,34.928,70306.0
2017-09-25 11:00:00,41.91,41.93,41.74,41.93,89224.0,34.928,34.9447,34.7863,34.9447,89224.0
2017-09-25 11:30:00,41.93,41.96,41.88,41.92,48856.0,34.9447,34.9697,34.903,34.9363,48856.0
2017-09-25 12:00:00,41.92,42.01,41.88,42.0,54694.0,34.9363,35.0114,34.903,35.003,54694.0
2017-09-25 12:30:00,41.99,42.05,41.98,42.02,47758.0,34.9947,35.0447,34.9863,35.0197,47758.0
2017-09-25 13:00:00,42.02,42.08,42.02,42.06,50842.0,35.0197,35.0697,35.0197,35.053,50842.0
2017-09-25 13:30:00,42.06,42.07,42.02,42.05,57946.0,35.053,35.0614,35.0197,35.0447,57946.0
2017-09-25 14:00:00,42.05,42.08,42.02,42.06,84184.0,35.0447,35.0697,35.0197,35.053,84184.0
2017-09-25 14:30:00,42.06,42.07,41.99,42.02,149176.0,35.053,35.0614,34.9947,35.0197,149176.0
2017-09-25 15:00:00,42.03,42.24,42.01,42.18,188418.0,35.028,35.203,35.0114,35.153,188418.0
2017-09-25 15:30:00,42.19,42.26,42.07,42.13,618576.0,35.1614,35.2197,35.0614,35.1114,618576.0
2017-09-26 09:30:00,41.42,41.93,41.42,41.69,482452.0,34.5196,34.9447,34.5196,34.7447,482452.0
2017-09-26 10:00:00,41.7,41.7,41.58,41.64,162088.0,34.753,34.753,34.653,34.703,162088.0
2017-09-26 10:30:00,41.65,41.68,41.6,41.63,134836.0,34.7113,34.7363,34.6697,34.6947,134836.0
2017-09-26 11:00:00,41.62,41.65,41.58,41.6,121020.0,34.6863,34.7113,34.653,34.6697,121020.0
2017-09-26 11:30:00,41.62,41.71,41.62,41.7,107866.0,34.6863,34.7613,34.6863,34.753,107866.0
2017-09-26 12:00:00,41.7,41.73,41.63,41.73,97382.0,34.753,34.778,34.6947,34.778,97382.0
2017-09-26 12:30:00,41.73,41.79,41.7,41.74,81684.0,34.778,34.828,34.753,34.7863,81684.0
2017-09-26 13:00:00,41.74,41.76,41.68,41.69,87680.0,34.7863,34.803,34.7363,34.7447,87680.0
2017-09-26 13:30:00,41.69,41.76,41.69,41.76,72214.0,34.7447,34.803,34.7447,34.803,72214.0
2017-09-26 14:00:00,41.76,41.76,41.62,41.7,107388.0,34.803,34.803,34.6863,34.753,107388.0
2017-09-26 14:30:00,41.7,41.74,41.68,41.71,91982.0,34.753,34.7863,34.7363,34.7613,91982.0
2017-09-26 15:00:00,41.72,41.74,41.69,41.74,115182.0,34.7697,34.7863,34.7447,34.7863,115182.0
2017-09-26 15:30:00,41.74,41.78,41.71,41.77,424206.0,34.7863,34.8197,34.7613,34.8113,424206.0
2017-09-27 09:30:00,41.89,41.91,41.52,41.71,301636.0,34.9113,34.928,34.603,34.7613,301636.0
2017-09-27 10:00:00,41.71,41.72,41.64,41.68,99014.0,34.7613,34.7697,34.703,34.7363,99014.0
2017-09-27 10:30:00,41.67,41.68,41.58,41.65,129348.0,34.728,34.7363,34.653,34.7113,129348.0
2017-09-27 11:00:00,41.66,41.68,41.6,41.63,140616.0,34.7197,34.7363,34.6697,34.6947,140616.0
2017-09-27 11:30:00,41.63,41.67,41.59,41.61,97762.0,34.6947,34.728,34.6613,34.678,97762.0
2017-09-27 12:00:00,41.62,41.65,41.55,41.6,83018.0,34.6863,34.7113,34.628,34.6697,83018.0
2017-09-27 12:30:00,41.59,41.7,41.59,41.7,85704.0,34.6613,34.753,34.6613,34.753,85704.0
2017-09-27 13:00:00,41.7,41.77,41.7,41.73,64394.0,34.753,34.8113,34.753,34.778,64394.0
2017-09-27 13:30:00,41.72,41.81,41.71,41.8,79056.0,34.7697,34.8447,34.7613,34.8363,79056.0
2017-09-27 14:00:00,41.81,41.88,41.77,41.87,130016.0,34.8447,34.903,34.8113,34.8947,130016.0
2017-09-27 14:30:00,41.86,41.88,41.79,41.81,159602.0,34.8863,34.903,34.828,34.8447,159602.0
2017-09-27 15:00:00,41.81,41.95,41.81,41.94,239924.0,34.8447,34.9613,34.8447,34.953,239924.0
2017-09-27 15:30:00,41.95,42.0,41.88,41.9,680958.0,34.9613,35.003,34.903,34.9197,680958.0
2017-09-28 09:30:00,41.87,41.88,41.55,41.55,282032.0,34.8947,34.903,34.628,34.628,282032.0
2017-09-28 10:00:00,41.55,41.69,41.52,41.6,160176.0,34.628,34.7447,34.603,34.6697,160176.0
2017-09-28 10:30:00,41.58,41.62,41.52,41.56,122156.0,34.653,34.6863,34.603,34.6363,122156.0
2017-09-28 11:00:00,41.56,41.59,41.45,41.45,203228.0,34.6363,34.6613,34.5446,34.5446,203228.0
2017-09-28 11:30:00,41.45,41.52,41.42,41.46,188310.0,34.5446,34.603,34.5196,34.553,188310.0
2017-09-28 12:00:00,41.48,41.48,41.4,41.4,109984.0,34.5696,34.5696,34.503,34.503,109984.0
2017-09-28 12:30:00,41.4,41.42,41.35,41.38,109218.0,34.503,34.5196,34.4613,34.4863,109218.0
2017-09-28 13:00:00,41.39,41.42,41.0,41.06,978220.0,34.4946,34.5196,34.1696,34.2196,978220.0
2017-09-28 13:30:00,41.05,41.25,41.03,41.12,480298.0,34.2113,34.378,34.1946,34.2696,480298.0
2017-09-28 14:00:00,41.11,41.11,40.78,40.79,527856.0,34.2613,34.2613,33.9863,33.9946,527856.0
2017-09-28 14:30:00,40.8,40.91,40.76,40.89,552412.0,34.0029,34.0946,33.9696,34.0779,552412.0
2017-09-28 15:00:00,40.89,40.98,40.84,40.98,442562.0,34.0779,34.1529,34.0363,34.1529,442562.0
2017-09-28 15:30:00,40.98,41.17,40.94,41.15,975948.0,34.1529,34.3113,34.1196,34.2946,975948.0
2017-09-29 09:30:00,41.14,41.14,40.89,40.91,160914.0,34.2863,34.2863,34.0779,34.0946,160914.0
2017-09-29 10:00:00,40.91,40.96,40.82,40.95,148444.0,34.0946,34.1363,34.0196,34.1279,148444.0
2017-09-29 10:30:00,40.95,40.98,40.78,40.79,152186.0,34.1279,34.1529,33.9863,33.9946,152186.0
2017-09-29 11:00:00,40.79,40.82,40.65,40.66,171870.0,33.9946,34.0196,33.8779,33.8863,171870.0
2017-09-29 11:30:00,40.66,40.84,40.66,40.75,184090.0,33.8863,34.0363,33.8863,33.9613,184090.0
2017-09-29 12:00:00,40.75,40.77,40.72,40.74,86462.0,33.9613,33.9779,33.9363,33.9529,86462.0
2017-09-29 12:30:00,40.74,40.76,40.71,40.74,89606.0,33.9529,33.9696,33.9279,33.9529,89606.0
2017-09-29 13:00:00,40.74,40.74,40.7,40.71,90878.0,33.9529,33.9529,33.9196,33.9279,90878.0
2017-09-29 13:30:00,40.71,40.83,40.71,40.82,87830.0,33.9279,34.0279,33.9279,34.0196,87830.0
2017-09-29 14:00:00,40.82,40.82,40.63,40.66,153882.0,34.0196,34.0196,33.8613,33.8863,153882.0
2017-09-29 14:30:00,40.66,40.66,40.57,40.59,190954.0,33.8863,33.8863,33.8112,33.8279,190954.0
2017-09-29 15:00:00,40.59,40.62,40.55,40.58,211852.0,33.8279,33.8529,33.7946,33.8196,211852.0
2017-09-29 15:30:00,40.58,40.7,40.58,40.69,626172.0,33.8196,33.9196,33.8196,33.9113,626172.0
2017-10-02 09:30:00,40.76,40.86,40.71,40.76,334840.0,33.9696,34.0529,33.9279,33.9696,334840.0
2017-10-02 10:00:00,40.77,40.84,40.74,40.75,194056.0,33.9779,34.0363,33.9529,33.9613,194056.0
2017-10-02 10:30:00,40.76,40.77,40.71,40.75,141898.0,33.9696,33.9779,33.9279,33.9613,141898.0
2017-10-02 11:00:00,40.74,40.81,40.74,40.8,150456.0,33.9529,34.0113,33.9529,34.0029,150456.0
2017-10-02 11:30:00,40.79,40.86,40.77,40.84,227018.0,33.9946,34.0529,33.9779,34.0363,227018.0
2017-10-02 12:00:00,40.85,40.87,40.79,40.81,272240.0,34.0446,34.0613,33.9946,34.0113,272240.0
2017-10-02 12:30:00,40.81,40.82,40.77,40.78,123054.0,34.0113,34.0196,33.9779,33.9863,123054.0
2017-10-02 13:00:00,40.79,40.81,40.77,40.8,111612.0,33.9946,34.0113,33.9779,34.0029,111612.0
2017-10-02 13:30:00,40.8,40.94,40.79,40.88,435478.0,34.0029,34.1196,33.9946,34.0696,435478.0
2017-10-02 14:00:00,40.88,40.96,40.88,40.92,169632.0,34.0696,34.1363,34.0696,34.1029,169632.0
2017-10-02 14:30:00,40.92,41.02,40.87,41.0,349738.0,34.1029,34.1863,34.0613,34.1696,349738.0
2017-10-02 15:00:00,41.0,41.07,40.96,41.06,240048.0,34.1696,34.2279,34.1363,34.2196,240048.0
2017-10-02 15:30:00,41.07,41.07,40.95,41.01,692554.0,34.2279,34.2279,34.1279,34.1779,692554.0
2017-10-03 09:30:00,40.98,41.15,40.91,40.94,136110.0,34.1529,34.2946,34.0946,34.1196,136110.0
2017-10-03 10:00:00,40.96,40.99,40.84,40.95,100940.0,34.1363,34.1613,34.0363,34.1279,100940.0
2017-10-03 10:30:00,40.95,41.06,40.93,41.02,85548.0,34.1279,34.2196,34.1113,34.1863,85548.0
2017-10-03 11:00:00,41.02,41.05,40.92,40.94,125116.0,34.1863,34.2113,34.1029,34.1196,125116.0
2017-10-03 11:30:00,40.94,40.97,40.9,40.95,91976.0,34.1196,34.1446,34.0863,34.1279,91976.0
2017-10-03 12:00:00,40.95,40.95,40.83,40.85,71926.0,34.1279,34.1279,34.0279,34.0446,71926.0
2017-10-03 12:30:00,40.85,40.94,40.84,40.93,58302.0,34.0446,34.1196,34.0363,34.1113,58302.0
2017-10-03 13:00:00,40.92,40.98,40.91,40.97,60212.0,34.1029,34.1529,34.0946,34.1446,60212.0
2017-10-03 13:30:00,40.97,41.0,40.95,40.99,68912.0,34.1446,34.1696,34.1279,34.1613,68912.0
2017-10-03 14:00:00,40.99,41.05,40.95,41.04,92930.0,34.1613,34.2113,34.1279,34.2029,92930.0
2017-10-03 14:30:00,41.04,41.05,41.01,41.04,72716.0,34.2029,34.2113,34.1779,34.2029,72716.0
2017-10-03 15:00:00,41.04,41.08,41.03,41.07,97676.0,34.2029,34.2363,34.1946,34.2279,97676.0
2017-10-03 15:30:00,41.07,41.12,41.06,41.11,358658.0,34.2279,34.2696,34.2196,34.2613,358658.0
2017-10-04 09:30:00,41.08,41.21,41.04,41.15,114208.0,34.2363,34.3446,34.2029,34.2946,114208.0
2017-10-04 10:00:00,41.13,41.16,41.04,41.07,116638.0,34.278,34.303,34.2029,34.2279,116638.0
2017-10-04 10:30:00,41.07,41.12,41.04,41.06,126928.0,34.2279,34.2696,34.2029,34.2196,126928.0
2017-10-04 11:00:00,41.07,41.11,41.02,41.1,89388.0,34.2279,34.2613,34.1863,34.253,89388.0
2017-10-04 11:30:00,41.1,41.17,41.08,41.17,167992.0,34.253,34.3113,34.2363,34.3113,167992.0
2017-10-04 12:00:00,41.17,41.24,41.17,41.21,55980.0,34.3113,34.3696,34.3113,34.3446,55980.0
2017-10-04 12:30:00,41.21,41.24,41.13,41.14,67754.0,34.3446,34.3696,34.278,34.2863,67754.0
2017-10-04 13:00:00,41.13,41.18,41.13,41.15,84236.0,34.278,34.3196,34.278,34.2946,84236.0
2017-10-04 13:30:00,41.16,41.17,41.07,41.13,102732.0,34.303,34.3113,34.2279,34.278,102732.0
2017-10-04 14:00:00,41.13,41.16,41.12,41.14,75954.0,34.278,34.303,34.2696,34.2863,75954.0
2017-10-04 14:30:00,41.15,41.15,41.11,41.12,144214.0,34.2946,34.2946,34.2613,34.2696,144214.0
2017-10-04 15:00:00,41.13,41.13,41.1,41.1,200718.0,34.278,34.278,34.253,34.253,200718.0
2017-10-04 15:30:00,41.1,41.11,41.03,41.07,529242.0,34.253,34.2613,34.1946,34.2279,529242.0
2017-10-05 09:30:00,41.04,41.24,41.04,41.23,78272.0,34.2029,34.3696,34.2029,34.3613,78272.0
2017-10-05 10:00:00,41.24,41.3,41.18,41.26,99050.0,34.3696,34.4196,34.3196,34.3863,99050.0
2017-10-05 10:30:00,41.25,41.29,41.2,41.27,84088.0,34.378,34.4113,34.3363,34.3946,84088.0
2017-10-05 11:00:00,41.27,41.36,41.27,41.35,90300.0,34.3946,34.4696,34.3946,34.4613,90300.0
2017-10-05 11:30:00,41.35,41.45,41.35,41.42,59736.0,34.4613,34.5446,34.4613,34.5196,59736.0
2017-10-05 12:00:00,41.42,41.51,41.4,41.47,70436.0,34.5196,34.5946,34.503,34.5613,70436.0
2017-10-05 12:30:00,41.46,41.48,41.38,41.39,58676.0,34.553,34.5696,34.4863,34.4946,58676.0
2017-10-05 13:00:00,41.38,41.4,41.35,41.37,70630.0,34.4863,34.503,34.4613,34.478,70630.0
2017-10-05 13:30:00,41.37,41.37,41.33,41.33,60000.0,34.478,34.478,34.4446,34.4446,60000.0
2017-10-05 14:00:00,41.34,41.35,41.31,41.32,63404.0,34.453,34.4613,34.428,34.4363,63404.0
2017-10-05 14:30:00,41.31,41.35,41.31,41.34,74796.0,34.428,34.4613,34.428,34.453,74796.0
2017-10-05 15:00:00,41.34,41.38,41.29,41.3,127314.0,34.453,34.4863,34.4113,34.4196,127314.0
2017-10-05 15:30:00,41.3,41.3,41.2,41.24,540222.0,34.4196,34.4196,34.3363,34.3696,540222.0
2017-10-06 09:30:00,41.35,41.48,41.32,41.35,114314.0,34.4613,34.5696,34.4363,34.4613,114314.0
2017-10-06 10:00:00,41.34,41.34,41.23,41.26,82412.0,34.453,34.453,34.3613,34.3863,82412.0
2017-10-06 10:30:00,41.26,41.32,41.12,41.12,76114.0,34.3863,34.4363,34.2696,34.2696,76114.0
2017-10-06 11:00:00,41.12,41.13,41.06,41.12,80560.0,34.2696,34.278,34.2196,34.2696,80560.0
2017-10-06 11:30:00,41.14,41.17,41.04,41.07,48862.0,34.2863,34.3113,34.2029,34.2279,48862.0
2017-10-06 12:00:00,41.06,41.09,41.01,41.02,62052.0,34.2196,34.2446,34.1779,34.1863,62052.0
2017-10-06 12:30:00,41.02,41.08,41.02,41.06,38784.0,34.1863,34.2363,34.1863,34.2196,38784.0
2017-10-06 13:00:00,41.05,41.17,41.05,41.15,49802.0,34.2113,34.3113,34.2113,34.2946,49802.0
2017-10-06 13:30:00,41.14,41.18,41.13,41.14,56010.0,34.2863,34.3196,34.278,34.2863,56010.0
2017-10-06 14:00:00,41.14,41.19,41.13,41.19,38554.0,34.2863,34.328,34.278,34.328,38554.0
2017-10-06 14:30:00,41.18,41.23,41.17,41.21,55974.0,34.3196,34.3613,34.3113,34.3446,55974.0
2017-10-06 15:00:00,41.21,41.23,41.15,41.16,107190.0,34.3446,34.3613,34.2946,34.303,107190.0
2017-10-06 15:30:00,41.16,41.18,41.1,41.13,263302.0,34.303,34.3196,34.253,34.278,263302.0
2017-10-09 09:30:00,41.12,41.17,41.02,41.08,62494.0,34.2696,34.3113,34.1863,34.2363,62494.0
2017-10-09 10:00:00,41.07,41.19,41.06,41.13,54834.0,34.2279,34.328,34.2196,34.278,54834.0
2017-10-09 10:30:00,41.13,41.15,41.02,41.09,34256.0,34.278,34.2946,34.1863,34.2446,34256.0
2017-10-09 11:00:00,41.09,41.1,41.05,41.09,100420.0,34.2446,34.253,34.2113,34.2446,100420.0
2017-10-09 11:30:00,41.09,41.27,41.08,41.27,105526.0,34.2446,34.3946,34.2363,34.3946,105526.0
2017-10-09 12:00:00,41.27,41.32,41.2,41.23,111294.0,34.3946,34.4363,34.3363,34.3613,111294.0
2017-10-09 12:30:00,41.23,41.24,41.2,41.24,75608.0,34.3613,34.3696,34.3363,34.3696,75608.0
2017-10-09 13:00:00,41.24,41.33,41.23,41.33,75788.0,34.3696,34.4446,34.3613,34.4446,75788.0
2017-10-09 13:30:00,41.34,41.35,41.3,41.34,61410.0,34.453,34.4613,34.4196,34.453,61410.0
2017-10-09 14:00:00,41.34,41.35,41.3,41.33,91726.0,34.453,34.4613,34.4196,34.4446,91726.0
2017-10-09 14:30:00,41.33,41.33,41.27,41.28,131766.0,34.4446,34.4446,34.3946,34.403,131766.0
2017-10-09 15:00:00,41.28,41.3,41.24,41.27,137288.0,34.403,34.4196,34.3696,34.3946,137288.0
2017-10-09 15:30:00,41.27,41.31,41.22,41.3,320652.0,34.3946,34.428,34.353,34.4196,320652.0
2017-10-10 09:30:00,41.31,41.61,41.31,41.51,151126.0,34.428,34.678,34.428,34.5946,151126.0
2017-10-10 10:00:00,41.49,41.58,41.48,41.52,277558.0,34.578,34.653,34.5696,34.603,277558.0
2017-10-10 10:30:00,41.52,41.62,41.51,41.6,224848.0,34.603,34.6863,34.5946,34.6697,224848.0
2017-10-10 11:00:00,41.59,41.65,41.58,41.63,96570.0,34.6613,34.7113,34.653,34.6947,96570.0
2017-10-10 11:30:00,41.63,41.66,41.61,41.66,182224.0,34.6947,34.7197,34.678,34.7197,182224.0
2017-10-10 12:00:00,41.66,41.81,41.66,41.77,281708.0,34.7197,34.8447,34.7197,34.8113,281708.0
2017-10-10 12:30:00,41.77,41.8,41.74,41.77,120018.0,34.8113,34.8363,34.7863,34.8113,120018.0
2017-10-10 13:00:00,41.77,41.79,41.74,41.74,84602.0,34.8113,34.828,34.7863,34.7863,84602.0
2017-10-10 13:30:00,41.74,41.8,41.74,41.79,95690.0,34.7863,34.8363,34.7863,34.828,95690.0
2017-10-10 14:00:00,41.78,41.8,41.76,41.8,111574.0,34.8197,34.8363,34.803,34.8363,111574.0
2017-10-10 14:30:00,41.8,41.81,41.73,41.73,158690.0,34.8363,34.8447,34.778,34.778,158690.0
2017-10-10 15:00:00,41.72,41.74,41.65,41.74,203024.0,34.7697,34.7863,34.7113,34.7863,203024.0
2017-10-10 15:30:00,41.74,41.81,41.7,41.81,693604.0,34.7863,34.8447,34.753,34.8447,693604.0
2017-10-11 09:30:00,41.75,41.8,41.57,41.59,130046.0,34.7947,34.8363,34.6447,34.6613,130046.0
2017-10-11 10:00:00,41.62,41.68,41.55,41.6,56198.0,34.6863,34.7363,34.628,34.6697,56198.0
2017-10-11 10:30:00,41.59,41.77,41.59,41.76,145030.0,34.6613,34.8113,34.6613,34.803,145030.0
2017-10-11 11:00:00,41.75,41.78,41.72,41.74,140874.0,34.7947,34.8197,34.7697,34.7863,140874.0
2017-10-11 11:30:00,41.75,41.83,41.74,41.8,176086.0,34.7947,34.8613,34.7863,34.8363,176086.0
2017-10-11 12:00:00,41.8,41.88,41.79,41.88,82240.0,34.8363,34.903,34.828,34.903,82240.0
2017-10-11 12:30:00,41.88,41.91,41.87,41.89,90508.0,34.903,34.928,34.8947,34.9113,90508.0
2017-10-11 13:00:00,41.9,41.9,41.82,41.88,103342.0,34.9197,34.9197,34.853,34.903,103342.0
2017-10-11 13:30:00,41.88,41.95,41.87,41.93,152794.0,34.903,34.9613,34.8947,34.9447,152794.0
2017-10-11 14:00:00,41.93,41.98,41.92,41.94,161344.0,34.9447,34.9863,34.9363,34.953,161344.0
2017-10-11 14:30:00,41.94,41.97,41.91,41.92,106852.0,34.953,34.978,34.928,34.9363,106852.0
2017-10-11 15:00:00,41.92,41.95,41.85,41.92,214918.0,34.9363,34.9613,34.878,34.9363,214918.0
2017-10-11 15:30:00,41.92,41.94,41.87,41.94,390390.0,34.9363,34.953,34.8947,34.953,390390.0
2017-10-12 09:30:00,41.91,41.93,41.69,41.81,195112.0,34.928,34.9447,34.7447,34.8447,195112.0
2017-10-12 10:00:00,41.81,41.88,41.79,41.88,103998.0,34.8447,34.903,34.828,34.903,103998.0
2017-10-12 10:30:00,41.89,41.97,41.87,41.87,113440.0,34.9113,34.978,34.8947,34.8947,113440.0
2017-10-12 11:00:00,41.86,41.91,41.83,41.9,75724.0,34.8863,34.928,34.8613,34.9197,75724.0
2017-10-12 11:30:00,41.9,41.94,41.88,41.93,64166.0,34.9197,34.953,34.903,34.9447,64166.0
2017-10-12 12:00:00,41.93,41.93,41.9,41.91,61422.0,34.9447,34.9447,34.9197,34.928,61422.0
2017-10-12 12:30:00,41.91,41.95,41.89,41.95,62046.0,34.928,34.9613,34.9113,34.9613,62046.0
2017-10-12 13:00:00,41.94,41.98,41.89,41.94,93716.0,34.953,34.9863,34.9113,34.953,93716.0
2017-10-12 13:30:00,41.94,41.99,41.93,41.96,92950.0,34.953,34.9947,34.9447,34.9697,92950.0
2017-10-12 14:00:00,41.96,41.97,41.93,41.97,97102.0,34.9697,34.978,34.9447,34.978,97102.0
2017-10-12 14:30:00,41.97,41.99,41.91,41.95,128372.0,34.978,34.9947,34.928,34.9613,128372.0
2017-10-12 15:00:00,41.95,42.06,41.95,42.05,157074.0,34.9613,35.053,34.9613,35.0447,157074.0
2017-10-12 15:30:00,42.05,42.06,41.95,41.98,367094.0,35.0447,35.053,34.9613,34.9863,367094.0
2017-10-13 09:30:00,42.02,42.23,41.98,42.23,173310.0,35.0197,35.1947,34.9863,35.1947,173310.0
2017-10-13 10:00:00,42.21,42.34,42.18,42.26,117764.0,35.178,35.2864,35.153,35.2197,117764.0
2017-10-13 10:30:00,42.26,42.27,42.2,42.24,131418.0,35.2197,35.228,35.1697,35.203,131418.0
2017-10-13 11:00:00,42.23,42.26,42.18,42.19,118648.0,35.1947,35.2197,35.153,35.1614,118648.0
2017-10-13 11:30:00,42.17,42.2,42.16,42.17,130308.0,35.1447,35.1697,35.1364,35.1447,130308.0
2017-10-13 12:00:00,42.17,42.23,42.17,42.23,52482.0,35.1447,35.1947,35.1447,35.1947,52482.0
2017-10-13 12:30:00,42.22,42.22,42.17,42.18,75396.0,35.1864,35.1864,35.1447,35.153,75396.0
2017-10-13 13:00:00,42.18,42.21,42.17,42.2,56912.0,35.153,35.178,35.1447,35.1697,56912.0
2017-10-13 13:30:00,42.19,42.21,42.11,42.12,83310.0,35.1614,35.178,35.0947,35.103,83310.0
2017-10-13 14:00:00,42.12,42.16,42.05,42.05,70936.0,35.103,35.1364,35.0447,35.0447,70936.0
2017-10-13 14:30:00,42.05,42.07,42.02,42.05,139170.0,35.0447,35.0614,35.0197,35.0447,139170.0
2017-10-13 15:00:00,42.05,42.1,42.02,42.05,168618.0,35.0447,35.0864,35.0197,35.0447,168618.0
2017-10-13 15:30:00,42.05,42.06,41.99,42.02,406042.0,35.0447,35.053,34.9947,35.0197,406042.0
2017-10-16 09:30:00,42.03,42.26,41.86,42.18,97102.0,35.028,35.2197,34.8863,35.153,97102.0
2017-10-16 10:00:00,42.17,42.18,42.04,42.07,97380.0,35.1447,35.153,35.0364,35.0614,97380.0
2017-10-16 10:30:00,42.08,42.1,42.04,42.06,66712.0,35.0697,35.0864,35.0364,35.053,66712.0
2017-10-16 11:00:00,42.07,42.07,41.9,42.0,217592.0,35.0614,35.0614,34.9197,35.003,217592.0
2017-10-16 11:30:00,42.01,42.03,41.94,41.95,91512.0,35.0114,35.028,34.953,34.9613,91512.0
2017-10-16 12:00:00,41.98,42.02,41.95,41.96,65928.0,34.9863,35.0197,34.9613,34.9697,65928.0
2017-10-16 12:30:00,41.97,41.98,41.93,41.97,65656.0,34.978,34.9863,34.9447,34.978,65656.0
2017-10-16 13:00:00,41.98,42.01,41.96,41.98,107334.0,34.9863,35.0114,34.9697,34.9863,107334.0
2017-10-16 13:30:00,41.98,42.09,41.98,42.07,75322.0,34.9863,35.078,34.9863,35.0614,75322.0
2017-10-16 14:00:00,42.07,42.09,42.06,42.09,52964.0,35.0614,35.078,35.053,35.078,52964.0
2017-10-16 14:30:00,42.09,42.13,42.08,42.1,66998.0,35.078,35.1114,35.0697,35.0864,66998.0
2017-10-16 15:00:00,42.1,42.13,42.09,42.1,86232.0,35.0864,35.1114,35.078,35.0864,86232.0
2017-10-16 15:30:00,42.1,42.14,42.07,42.1,360452.0,35.0864,35.1197,35.0614,35.0864,360452.0
2017-10-17 09:30:00,42.08,42.18,41.99,42.03,90372.0,35.0697,35.153,34.9947,35.028,90372.0
2017-10-17 10:00:00,42.02,42.06,41.91,41.95,54798.0,35.0197,35.053,34.928,34.9613,54798.0
2017-10-17 10:30:00,41.94,41.95,41.81,41.87,94028.0,34.953,34.9613,34.8447,34.8947,94028.0
2017-10-17 11:00:00,41.85,41.97,41.85,41.95,51712.0,34.878,34.978,34.878,34.9613,51712.0
2017-10-17 11:30:00,41.97,41.98,41.88,41.92,39078.0,34.978,34.9863,34.903,34.9363,39078.0
2017-10-17 12:00:00,41.91,41.92,41.85,41.88,43770.0,34.928,34.9363,34.878,34.903,43770.0
2017-10-17 12:30:00,41.88,41.92,41.82,41.84,35122.0,34.903,34.9363,34.853,34.8697,35122.0
2017-10-17 13:00:00,41.83,41.85,41.79,41.81,44072.0,34.8613,34.878,34.828,34.8447,44072.0
2017-10-17 13:30:00,41.81,41.81,41.75,41.79,55978.0,34.8447,34.8447,34.7947,34.828,55978.0
2017-10-17 14:00:00,41.77,41.8,41.73,41.8,72222.0,34.8113,34.8363,34.778,34.8363,72222.0
2017-10-17 14:30:00,41.79,41.79,41.74,41.75,70846.0,34.828,34.828,34.7863,34.7947,70846.0
2017-10-17 15:00:00,41.76,41.77,41.73,41.76,104436.0,34.803,34.8113,34.778,34.803,104436.0
2017-10-17 15:30:00,41.76,41.88,41.75,41.88,402740.0,34.803,34.903,34.7947,34.903,402740.0
2017-10-18 09:30:00,41.9,42.01,41.85,41.86,100524.0,34.9197,35.0114,34.878,34.8863,100524.0
2017-10-18 10:00:00,41.87,41.89,41.6,41.82,205200.0,34.8947,34.9113,34.6697,34.853,205200.0
2017-10-18 10:30:00,41.82,41.86,41.78,41.81,45614.0,34.853,34.8863,34.8197,34.8447,45614.0
2017-10-18 11:00:00,41.82,41.87,41.81,41.84,48970.0,34.853,34.8947,34.8447,34.8697,48970.0
2017-10-18 11:30:00,41.84,41.85,41.81,41.85,45684.0,34.8697,34.878,34.8447,34.878,45684.0
2017-10-18 12:00:00,41.85,41.89,41.85,41.88,24096.0,34.878,34.9113,34.878,34.903,24096.0
2017-10-18 12:30:00,41.87,41.89,41.85,41.87,35680.0,34.8947,34.9113,34.878,34.8947,35680.0
2017-10-18 13:00:00,41.88,41.91,41.85,41.9,44762.0,34.903,34.928,34.878,34.9197,44762.0
2017-10-18 13:30:00,41.89,41.91,41.88,41.88,57142.0,34.9113,34.928,34.903,34.903,57142.0
2017-10-18 14:00:00,41.88,41.91,41.81,41.87,75628.0,34.903,34.928,34.8447,34.8947,75628.0
2017-10-18 14:30:00,41.87,41.88,41.83,41.84,50666.0,34.8947,34.903,34.8613,34.8697,50666.0
2017-10-18 15:00:00,41.83,41.91,41.81,41.87,80462.0,34.8613,34.928,34.8447,34.8947,80462.0
2017-10-18 15:30:00,41.87,41.98,41.87,41.9,374240.0,34.8947,34.9863,34.8947,34.9197,374240.0
2017-10-19 09:30:00,41.8,42.02,41.8,41.92,109484.0,34.8363,35.0197,34.8363,34.9363,109484.0
2017-10-19 10:00:00,41.93,41.97,41.86,41.9,84628.0,34.9447,34.978,34.8863,34.9197,84628.0
2017-10-19 10:30:00,41.9,41.92,41.81,41.9,67600.0,34.9197,34.9363,34.8447,34.9197,67600.0
2017-10-19 11:00:00,41.91,42.02,41.89,42.01,69146.0,34.928,35.0197,34.9113,35.0114,69146.0
2017-10-19 11:30:00,42.01,42.16,41.98,42.15,98960.0,35.0114,35.1364,34.9863,35.128,98960.0
2017-10-19 12:00:00,42.14,42.23,42.12,42.16,182972.0,35.1197,35.1947,35.103,35.1364,182972.0
2017-10-19 12:30:00,42.17,42.2,42.16,42.17,40156.0,35.1447,35.1697,35.1364,35.1447,40156.0
2017-10-19 13:00:00,42.17,42.24,42.17,42.24,81694.0,35.1447,35.203,35.1447,35.203,81694.0
2017-10-19 13:30:00,42.24,42.24,42.16,42.18,90246.0,35.203,35.203,35.1364,35.153,90246.0
2017-10-19 14:00:00,42.18,42.23,42.17,42.19,74554.0,35.153,35.1947,35.1447,35.1614,74554.0
2017-10-19 14:30:00,42.19,42.22,42.18,42.19,60734.0,35.1614,35.1864,35.153,35.1614,60734.0
2017-10-19 15:00:00,42.19,42.22,42.16,42.16,108904.0,35.1614,35.1864,35.1364,35.1364,108904.0
2017-10-19 15:30:00,42.16,42.23,42.13,42.23,329760.0,35.1364,35.1947,35.1114,35.1947,329760.0
2017-10-20 09:30:00,42.57,42.62,42.2,42.38,352070.0,35.4781,35.5197,35.1697,35.3197,352070.0
2017-10-20 10:00:00,42.4,42.42,42.31,42.31,119688.0,35.3364,35.353,35.2614,35.2614,119688.0
2017-10-20 10:30:00,42.31,42.35,42.15,42.22,140206.0,35.2614,35.2947,35.128,35.1864,140206.0
2017-10-20 11:00:00,42.24,42.27,42.22,42.26,86934.0,35.203,35.228,35.1864,35.2197,86934.0
2017-10-20 11:30:00,42.27,42.29,42.19,42.24,93306.0,35.228,35.2447,35.1614,35.203,93306.0
2017-10-20 12:00:00,42.25,42.27,42.12,42.12,126558.0,35.2114,35.228,35.103,35.103,126558.0
2017-10-20 12:30:00,42.13,42.15,42.08,42.08,50936.0,35.1114,35.128,35.0697,35.0697,50936.0
2017-10-20 13:00:00,42.08,42.09,42.05,42.09,76206.0,35.0697,35.078,35.0447,35.078,76206.0
2017-10-20 13:30:00,42.09,42.1,41.94,41.95,110854.0,35.078,35.0864,34.953,34.9613,110854.0
2017-10-20 14:00:00,41.94,41.98,41.93,41.96,156278.0,34.953,34.9863,34.9447,34.9697,156278.0
2017-10-20 14:30:00,41.96,41.98,41.93,41.97,112322.0,34.9697,34.9863,34.9447,34.978,112322.0
2017-10-20 15:00:00,41.97,42.0,41.92,41.93,175710.0,34.978,35.003,34.9363,34.9447,175710.0
2017-10-20 15:30:00,41.93,41.95,41.84,41.91,596302.0,34.9447,34.9613,34.8697,34.928,596302.0
2017-10-23 09:30:00,41.99,42.08,41.84,42.05,126624.0,34.9947,35.0697,34.8697,35.0447,126624.0
2017-10-23 10:00:00,42.07,42.08,41.87,41.93,108366.0,35.0614,35.0697,34.8947,34.9447,108366.0
2017-10-23 10:30:00,41.95,42.02,41.9,41.99,100576.0,34.9613,35.0197,34.9197,34.9947,100576.0
2017-10-23 11:00:00,41.98,42.17,41.96,42.1,108814.0,34.9863,35.1447,34.9697,35.0864,108814.0
2017-10-23 11:30:00,42.12,42.12,42.02,42.05,84772.0,35.103,35.103,35.0197,35.0447,84772.0
2017-10-23 12:00:00,42.06,42.08,41.99,42.02,133130.0,35.053,35.0697,34.9947,35.0197,133130.0
2017-10-23 12:30:00,42.02,42.08,41.99,42.07,85764.0,35.0197,35.0697,34.9947,35.0614,85764.0
2017-10-23 13:00:00,42.07,42.1,42.07,42.1,58076.0,35.0614,35.0864,35.0614,35.0864,58076.0
2017-10-23 13:30:00,42.1,42.11,42.05,42.06,82018.0,35.0864,35.0947,35.0447,35.053,82018.0
2017-10-23 14:00:00,42.05,42.12,42.05,42.11,100820.0,35.0447,35.103,35.0447,35.0947,100820.0
2017-10-23 14:30:00,42.11,42.11,42.05,42.09,134946.0,35.0947,35.0947,35.0447,35.078,134946.0
2017-10-23 15:00:00,42.09,42.12,42.05,42.09,420416.0,35.078,35.103,35.0447,35.078,420416.0
2017-10-23 15:30:00,42.09,42.18,42.09,42.16,518086.0,35.078,35.153,35.078,35.1364,518086.0
2017-10-24 09:30:00,42.38,42.38,42.16,42.19,252018.0,35.3197,35.3197,35.1364,35.1614,252018.0
2017-10-24 10:00:00,42.19,42.19,42.01,42.13,152552.0,35.1614,35.1614,35.0114,35.1114,152552.0
2017-10-24 10:30:00,42.13,42.21,42.12,42.19,110774.0,35.1114,35.178,35.103,35.1614,110774.0
2017-10-24 11:00:00,42.19,42.23,42.13,42.13,100106.0,35.1614,35.1947,35.1114,35.1114,100106.0
2017-10-24 11:30:00,42.13,42.18,42.07,42.07,113126.0,35.1114,35.153,35.0614,35.0614,113126.0
2017-10-24 12:00:00,42.07,42.15,42.05,42.15,148194.0,35.0614,35.128,35.0447,35.128,148194.0
2017-10-24 12:30:00,42.16,42.16,42.09,42.13,63092.0,35.1364,35.1364,35.078,35.1114,63092.0
2017-10-24 13:00:00,42.13,42.18,42.12,42.13,80452.0,35.1114,35.153,35.103,35.1114,80452.0
2017-10-24 13:30:00,42.13,42.13,42.03,42.05,85734.0,35.1114,35.1114,35.028,35.0447,85734.0
2017-10-24 14:00:00,42.05,42.15,42.04,42.15,124806.0,35.0447,35.128,35.0364,35.128,124806.0
2017-10-24 14:30:00,42.15,42.18,42.12,42.18,114886.0,35.128,35.153,35.103,35.153,114886.0
2017-10-24 15:00:00,42.18,42.23,42.14,42.19,247698.0,35.153,35.1947,35.1197,35.1614,247698.0
2017-10-24 15:30:00,42.19,42.28,42.19,42.28,483242.0,35.1614,35.2364,35.1614,35.2364,483242.0
2017-10-25 09:30:00,42.19,42.27,41.99,42.12,196532.0,35.1614,35.228,34.9947,35.103,196532.0
2017-10-25 10:00:00,42.13,42.15,41.9,41.99,344154.0,35.1114,35.128,34.9197,34.9947,344154.0
2017-10-25 10:30:00,41.97,42.0,41.85,41.98,408836.0,34.978,35.003,34.878,34.9863,408836.0
2017-10-25 11:00:00,41.99,42.1,41.95,42.07,370842.0,34.9947,35.0864,34.9613,35.0614,370842.0
2017-10-25 11:30:00,42.07,42.12,41.91,41.93,171118.0,35.0614,35.103,34.928,34.9447,171118.0
2017-10-25 12:00:00,41.94,41.95,41.76,41.84,138276.0,34.953,34.9613,34.803,34.8697,138276.0
2017-10-25 12:30:00,41.83,41.88,41.77,41.87,105726.0,34.8613,34.903,34.8113,34.8947,105726.0
2017-10-25 13:00:00,41.87,41.89,41.84,41.84,132192.0,34.8947,34.9113,34.8697,34.8697,132192.0
2017-10-25 13:30:00,41.84,42.0,41.84,41.99,111960.0,34.8697,35.003,34.8697,34.9947,111960.0
2017-10-25 14:00:00,41.99,42.09,41.97,42.08,186008.0,34.9947,35.078,34.978,35.0697,186008.0
2017-10-25 14:30:00,42.08,42.08,41.99,42.02,204542.0,35.0697,35.0697,34.9947,35.0197,204542.0
2017-10-25 15:00:00,42.02,42.11,42.02,42.04,232430.0,35.0197,35.0947,35.0197,35.0364,232430.0
2017-10-25 15:30:00,42.03,42.13,42.02,42.04,777372.0,35.028,35.1114,35.0197,35.0364,777372.0
2017-10-26 09:30:00,42.49,42.85,41.6,41.77,348712.0,35.4114,35.7114,34.6697,34.8113,348712.0
2017-10-26 10:00:00,41.76,42.06,41.67,41.93,343518.0,34.803,35.053,34.728,34.9447,343518.0
2017-10-26 10:30:00,41.94,41.95,41.8,41.88,127390.0,34.953,34.9613,34.8363,34.903,127390.0
2017-10-26 11:00:00,41.88,41.97,41.8,41.81,127534.0,34.903,34.978,34.8363,34.8447,127534.0
2017-10-26 11:30:00,41.81,41.92,41.71,41.71,118726.0,34.8447,34.9363,34.7613,34.7613,118726.0
2017-10-26 12:00:00,41.72,41.9,41.64,41.9,99930.0,34.7697,34.9197,34.703,34.9197,99930.0
2017-10-26 12:30:00,41.88,41.88,41.73,41.84,137502.0,34.903,34.903,34.778,34.8697,137502.0
2017-10-26 13:00:00,41.84,41.91,41.79,41.83,100426.0,34.8697,34.928,34.828,34.8613,100426.0
2017-10-26 13:30:00,41.83,41.96,41.81,41.93,112026.0,34.8613,34.9697,34.8447,34.9447,112026.0
2017-10-26 14:00:00,41.92,41.96,41.67,41.7,323322.0,34.9363,34.9697,34.728,34.753,323322.0
2017-10-26 14:30:00,41.73,41.9,41.72,41.83,181412.0,34.778,34.9197,34.7697,34.8613,181412.0
2017-10-26 15:00:00,41.84,41.87,41.79,41.79,221030.0,34.8697,34.8947,34.828,34.828,221030.0
2017-10-26 15:30:00,41.79,41.86,41.74,41.81,663884.0,34.828,34.8863,34.7863,34.8447,663884.0
2017-10-27 09:30:00,41.83,41.94,41.67,41.82,153798.0,34.8613,34.953,34.728,34.853,153798.0
2017-10-27 10:00:00,41.82,41.96,41.76,41.96,144382.0,34.853,34.9697,34.803,34.9697,144382.0
2017-10-27 10:30:00,41.95,41.99,41.91,41.94,144100.0,34.9613,34.9947,34.928,34.953,144100.0
2017-10-27 11:00:00,41.94,41.99,41.85,41.91,128814.0,34.953,34.9947,34.878,34.928,128814.0
2017-10-27 11:30:00,41.91,42.02,41.9,41.98,112780.0,34.928,35.0197,34.9197,34.9863,112780.0
2017-10-27 12:00:00,41.97,42.0,41.94,41.98,96300.0,34.978,35.003,34.953,34.9863,96300.0
2017-10-27 12:30:00,41.97,42.0,41.95,42.0,103286.0,34.978,35.003,34.9613,35.003,103286.0
2017-10-27 13:00:00,41.99,42.02,41.97,41.98,97280.0,34.9947,35.0197,34.978,34.9863,97280.0
2017-10-27 13:30:00,41.98,41.98,41.88,41.92,119446.0,34.9863,34.9863,34.903,34.9363,119446.0
2017-10-27 14:00:00,41.92,42.02,41.87,41.98,168608.0,34.9363,35.0197,34.8947,34.9863,168608.0
2017-10-27 14:30:00,41.98,41.99,41.88,41.91,133070.0,34.9863,34.9947,34.903,34.928,133070.0
2017-10-27 15:00:00,41.9,41.94,41.84,41.93,199046.0,34.9197,34.953,34.8697,34.9447,199046.0
2017-10-27 15:30:00,41.93,41.97,41.88,41.97,555876.0,34.9447,34.978,34.903,34.978,555876.0
2017-10-30 09:30:00,41.85,41.99,41.82,41.99,102056.0,34.878,34.9947,34.853,34.9947,102056.0
2017-10-30 10:00:00,41.99,42.07,41.87,41.95,101476.0,34.9947,35.0614,34.8947,34.9613,101476.0
2017-10-30 10:30:00,41.95,42.03,41.93,42.01,121732.0,34.9613,35.028,34.9447,35.0114,121732.0
2017-10-30 11:00:00,42.01,42.1,42.01,42.08,78384.0,35.0114,35.0864,35.0114,35.0697,78384.0
2017-10-30 11:30:00,42.06,42.09,41.93,41.99,93938.0,35.053,35.078,34.9447,34.9947,93938.0
2017-10-30 12:00:00,41.98,42.01,41.95,41.96,96524.0,34.9863,35.0114,34.9613,34.9697,96524.0
2017-10-30 12:30:00,41.97,42.01,41.95,41.98,80484.0,34.978,35.0114,34.9613,34.9863,80484.0
2017-10-30 13:00:00,41.99,42.02,41.97,42.0,51238.0,34.9947,35.0197,34.978,35.003,51238.0
2017-10-30 13:30:00,42.01,42.03,41.94,41.94,91108.0,35.0114,35.028,34.953,34.953,91108.0
2017-10-30 14:00:00,41.93,41.98,41.92,41.98,89748.0,34.9447,34.9863,34.9363,34.9863,89748.0
2017-10-30 14:30:00,41.98,42.02,41.95,41.97,71796.0,34.9863,35.0197,34.9613,34.978,71796.0
2017-10-30 15:00:00,41.99,41.99,41.87,41.94,129848.0,34.9947,34.9947,34.8947,34.953,129848.0
2017-10-30 15:30:00,41.94,41.98,41.91,41.92,463188.0,34.953,34.9863,34.928,34.9363,463188.0
2017-10-31 09:30:00,41.91,42.04,41.84,41.94,82088.0,34.928,35.0364,34.8697,34.953,82088.0
2017-10-31 10:00:00,41.94,41.94,41.83,41.88,77444.0,34.953,34.953,34.8613,34.903,77444.0
2017-10-31 10:30:00,41.88,42.04,41.88,42.04,85112.0,34.903,35.0364,34.903,35.0364,85112.0
2017-10-31 11:00:00,42.02,42.05,41.99,42.02,43750.0,35.0197,35.0447,34.9947,35.0197,43750.0
2017-10-31 11:30:00,42.01,42.03,41.88,41.97,73566.0,35.0114,35.028,34.903,34.978,73566.0
2017-10-31 12:00:00,41.96,41.99,41.92,41.93,54470.0,34.9697,34.9947,34.9363,34.9447,54470.0
2017-10-31 12:30:00,41.94,41.99,41.9,41.97,73530.0,34.953,34.9947,34.9197,34.978,73530.0
2017-10-31 13:00:00,41.96,41.97,41.92,41.93,59902.0,34.9697,34.978,34.9363,34.9447,59902.0
2017-10-31 13:30:00,41.93,41.96,41.92,41.94,68596.0,34.9447,34.9697,34.9363,34.953,68596.0
2017-10-31 14:00:00,41.94,41.98,41.9,41.97,129540.0,34.953,34.9863,34.9197,34.978,129540.0
2017-10-31 14:30:00,41.98,41.98,41.93,41.97,84650.0,34.9863,34.9863,34.9447,34.978,84650.0
2017-10-31 15:00:00,41.97,41.99,41.95,41.99,147708.0,34.978,34.9947,34.9613,34.9947,147708.0
2017-10-31 15:30:00,41.99,41.99,41.9,41.94,421690.0,34.9947,34.9947,34.9197,34.953,421690.0
2017-11-01 09:30:00,42.07,42.19,41.99,42.17,147744.0,35.0614,35.1614,34.9947,35.1447,147744.0
2017-11-01 10:00:00,42.16,42.26,42.1,42.21,125662.0,35.1364,35.2197,35.0864,35.178,125662.0
2017-11-01 10:30:00,42.19,42.3,42.17,42.26,177790.0,35.1614,35.253,35.1447,35.2197,177790.0
2017-11-01 11:00:00,42.26,42.33,42.26,42.3,65644.0,35.2197,35.278,35.2197,35.253,65644.0
2017-11-01 11:30:00,42.31,42.33,42.1,42.19,234372.0,35.2614,35.278,35.0864,35.1614,234372.0
2017-11-01 12:00:00,42.19,42.22,42.13,42.21,144022.0,35.1614,35.1864,35.1114,35.178,144022.0
2017-11-01 12:30:00,42.22,42.22,42.14,42.15,62588.0,35.1864,35.1864,35.1197,35.128,62588.0
2017-11-01 13:00:00,42.15,42.17,42.14,42.16,98170.0,35.128,35.1447,35.1197,35.1364,98170.0
2017-11-01 13:30:00,42.16,42.25,42.12,42.19,143080.0,35.1364,35.2114,35.103,35.1614,143080.0
2017-11-01 14:00:00,42.19,42.24,42.17,42.2,101068.0,35.1614,35.203,35.1447,35.1697,101068.0
2017-11-01 14:30:00,42.2,42.31,42.2,42.27,89494.0,35.1697,35.2614,35.1697,35.228,89494.0
2017-11-01 15:00:00,42.27,42.28,42.14,42.17,176446.0,35.228,35.2364,35.1197,35.1447,176446.0
2017-11-01 15:30:00,42.17,42.24,42.13,42.16,390210.0,35.1447,35.203,35.1114,35.1364,390210.0
2017-11-02 09:30:00,42.21,42.35,42.13,42.21,120046.0,35.178,35.2947,35.1114,35.178,120046.0
2017-11-02 10:00:00,42.19,42.22,41.99,42.01,117220.0,35.1614,35.1864,34.9947,35.0114,117220.0
2017-11-02 10:30:00,42.01,42.07,41.98,42.01,209010.0,35.0114,35.0614,34.9863,35.0114,209010.0
2017-11-02 11:00:00,42.02,42.05,41.96,41.99,406698.0,35.0197,35.0447,34.9697,34.9947,406698.0
2017-11-02 11:30:00,41.98,42.2,41.97,42.11,268500.0,34.9863,35.1697,34.978,35.0947,268500.0
2017-11-02 12:00:00,42.12,42.22,42.1,42.16,252454.0,35.103,35.1864,35.0864,35.1364,252454.0
2017-11-02 12:30:00,42.16,42.2,42.11,42.16,139268.0,35.1364,35.1697,35.0947,35.1364,139268.0
2017-11-02 13:00:00,42.15,42.25,42.15,42.21,273790.0,35.128,35.2114,35.128,35.178,273790.0
2017-11-02 13:30:00,42.21,42.25,42.17,42.24,280766.0,35.178,35.2114,35.1447,35.203,280766.0
2017-11-02 14:00:00,42.24,42.26,42.15,42.2,288662.0,35.203,35.2197,35.128,35.1697,288662.0
2017-11-02 14:30:00,42.21,42.21,42.08,42.16,155532.0,35.178,35.178,35.0697,35.1364,155532.0
2017-11-02 15:00:00,42.16,42.19,42.1,42.18,150772.0,35.1364,35.1614,35.0864,35.153,150772.0
2017-11-02 15:30:00,42.17,42.24,42.15,42.19,1049874.0,35.1447,35.203,35.128,35.1614,1049874.0
2017-11-03 09:30:00,42.1,42.14,41.87,42.06,143784.0,35.0864,35.1197,34.8947,35.053,143784.0
2017-11-03 10:00:00,42.04,42.16,42.04,42.12,72034.0,35.0364,35.1364,35.0364,35.103,72034.0
2017-11-03 10:30:00,42.12,42.15,42.06,42.09,43688.0,35.103,35.128,35.053,35.078,43688.0
2017-11-03 11:00:00,42.08,42.13,42.04,42.06,89352.0,35.0697,35.1114,35.0364,35.053,89352.0
2017-11-03 11:30:00,42.06,42.06,41.98,41.99,97878.0,35.053,35.053,34.9863,34.9947,97878.0
2017-11-03 12:00:00,41.99,42.02,41.97,42.01,79780.0,34.9947,35.0197,34.978,35.0114,79780.0
2017-11-03 12:30:00,42.01,42.13,42.01,42.05,54526.0,35.0114,35.1114,35.0114,35.0447,54526.0
2017-11-03 13:00:00,42.05,42.06,42.0,42.01,55682.0,35.0447,35.053,35.003,35.0114,55682.0
2017-11-03 13:30:00,42.02,42.02,41.95,41.96,76508.0,35.0197,35.0197,34.9613,34.9697,76508.0
2017-11-03 14:00:00,41.96,41.97,41.91,41.96,145948.0,34.9697,34.978,34.928,34.9697,145948.0
2017-11-03 14:30:00,41.96,41.96,41.85,41.9,328560.0,34.9697,34.9697,34.878,34.9197,328560.0
2017-11-03 15:00:00,41.9,41.93,41.87,41.92,164168.0,34.9197,34.9447,34.8947,34.9363,164168.0
2017-11-03 15:30:00,41.92,41.99,41.91,41.99,468342.0,34.9363,34.9947,34.928,34.9947,468342.0
2017-11-06 09:30:00,41.94,42.15,41.92,42.07,143210.0,34.953,35.128,34.9363,35.0614,143210.0
2017-11-06 10:00:00,42.06,42.18,41.97,42.16,563096.0,35.053,35.153,34.978,35.1364,563096.0
2017-11-06 10:30:00,42.18,42.26,42.17,42.24,85184.0,35.153,35.2197,35.1447,35.203,85184.0
2017-11-06 11:00:00,42.24,42.3,42.21,42.23,184040.0,35.203,35.253,35.178,35.1947,184040.0
2017-11-06 11:30:00,42.23,42.31,42.18,42.31,95064.0,35.1947,35.2614,35.153,35.2614,95064.0
2017-11-06 12:00:00,42.31,42.37,42.29,42.37,98336.0,35.2614,35.3114,35.2447,35.3114,98336.0
2017-11-06 12:30:00,42.37,42.41,42.33,42.38,89082.0,35.3114,35.3447,35.278,35.3197,89082.0
2017-11-06 13:00:00,42.38,42.44,42.38,42.41,94964.0,35.3197,35.3697,35.3197,35.3447,94964.0
2017-11-06 13:30:00,42.4,42.41,42.38,42.38,53848.0,35.3364,35.3447,35.3197,35.3197,53848.0
2017-11-06 14:00:00,42.39,42.39,42.26,42.28,75956.0,35.328,35.328,35.2197,35.2364,75956.0
2017-11-06 14:30:00,42.28,42.37,42.27,42.34,100156.0,35.2364,35.3114,35.228,35.2864,100156.0
2017-11-06 15:00:00,42.34,42.38,42.33,42.33,230286.0,35.2864,35.3197,35.278,35.278,230286.0
2017-11-06 15:30:00,42.33,42.38,42.28,42.29,665030.0,35.278,35.3197,35.2364,35.2447,665030.0
2017-11-07 09:30:00,42.38,42.51,42.31,42.34,189424.0,35.3197,35.4281,35.2614,35.2864,189424.0
2017-11-07 10:00:00,42.32,42.38,42.27,42.32,277956.0,35.2697,35.3197,35.228,35.2697,277956.0
2017-11-07 10:30:00,42.32,42.32,42.19,42.22,97648.0,35.2697,35.2697,35.1614,35.1864,97648.0
2017-11-07 11:00:00,42.21,42.21,42.05,42.07,133254.0,35.178,35.178,35.0447,35.0614,133254.0
2017-11-07 11:30:00,42.07,42.09,41.93,41.94,185038.0,35.0614,35.078,34.9447,34.953,185038.0
2017-11-07 12:00:00,41.95,41.95,41.72,41.79,145534.0,34.9613,34.9613,34.7697,34.828,145534.0
2017-11-07 12:30:00,41.79,41.84,41.75,41.81,67944.0,34.828,34.8697,34.7947,34.8447,67944.0
2017-11-07 13:00:00,41.81,41.85,41.81,41.85,84192.0,34.8447,34.878,34.8447,34.878,84192.0
2017-11-07 13:30:00,41.85,41.9,41.79,41.8,85086.0,34.878,34.9197,34.828,34.8363,85086.0
2017-11-07 14:00:00,41.8,41.82,41.74,41.76,101894.0,34.8363,34.853,34.7863,34.803,101894.0
2017-11-07 14:30:00,41.76,41.77,41.68,41.71,136562.0,34.803,34.8113,34.7363,34.7613,136562.0
2017-11-07 15:00:00,41.72,41.76,41.7,41.71,203736.0,34.7697,34.803,34.753,34.7613,203736.0
2017-11-07 15:30:00,41.72,41.91,41.72,41.91,487940.0,34.7697,34.928,34.7697,34.928,487940.0
2017-11-08 09:30:00,41.86,41.91,41.77,41.85,78098.0,34.8863,34.928,34.8113,34.878,78098.0
2017-11-08 10:00:00,41.84,41.93,41.81,41.83,61568.0,34.8697,34.9447,34.8447,34.8613,61568.0
2017-11-08 10:30:00,41.85,41.88,41.8,41.87,52394.0,34.878,34.903,34.8363,34.8947,52394.0
2017-11-08 11:00:00,41.88,41.97,41.87,41.91,65186.0,34.903,34.978,34.8947,34.928,65186.0
2017-11-08 11:30:00,41.92,41.96,41.86,41.95,54474.0,34.9363,34.9697,34.8863,34.9613,54474.0
2017-11-08 12:00:00,41.94,42.01,41.92,41.99,61736.0,34.953,35.0114,34.9363,34.9947,61736.0
2017-11-08 12:30:00,41.98,42.01,41.95,42.01,47576.0,34.9863,35.0114,34.9613,35.0114,47576.0
2017-11-08 13:00:00,42.01,42.03,41.98,41.99,50032.0,35.0114,35.028,34.9863,34.9947,50032.0
2017-11-08 13:30:00,41.99,42.08,41.97,42.08,53772.0,34.9947,35.0697,34.978,35.0697,53772.0
2017-11-08 14:00:00,42.07,42.1,42.06,42.09,71562.0,35.0614,35.0864,35.053,35.078,71562.0
2017-11-08 14:30:00,42.09,42.11,42.06,42.09,75280.0,35.078,35.0947,35.053,35.078,75280.0
2017-11-08 15:00:00,42.09,42.09,42.03,42.07,97518.0,35.078,35.078,35.028,35.0614,97518.0
2017-11-08 15:30:00,42.07,42.09,41.96,41.99,448352.0,35.0614,35.078,34.9697,34.9947,448352.0
2017-11-09 09:30:00,41.91,42.1,41.77,42.08,75112.0,34.928,35.0864,34.8113,35.0697,75112.0
2017-11-09 10:00:00,42.1,42.19,42.06,42.18,88280.0,35.0864,35.1614,35.053,35.153,88280.0
2017-11-09 10:30:00,42.18,42.18,42.07,42.1,64720.0,35.153,35.153,35.0614,35.0864,64720.0
2017-11-09 11:00:00,42.1,42.13,41.99,42.02,75604.0,35.0864,35.1114,34.9947,35.0197,75604.0
2017-11-09 11:30:00,42.02,42.02,41.89,41.99,77560.0,35.0197,35.0197,34.9113,34.9947,77560.0
2017-11-09 12:00:00,41.97,41.98,41.82,41.85,76244.0,34.978,34.9863,34.853,34.878,76244.0
2017-11-09 12:30:00,41.85,41.93,41.81,41.93,44806.0,34.878,34.9447,34.8447,34.9447,44806.0
2017-11-09 13:00:00,41.92,41.99,41.9,41.99,68386.0,34.9363,34.9947,34.9197,34.9947,68386.0
2017-11-09 13:30:00,41.99,42.12,41.96,42.02,115218.0,34.9947,35.103,34.9697,35.0197,115218.0
2017-11-09 14:00:00,42.01,42.13,42.01,42.05,100796.0,35.0114,35.1114,35.0114,35.0447,100796.0
2017-11-09 14:30:00,42.05,42.08,41.95,41.96,67130.0,35.0447,35.0697,34.9613,34.9697,67130.0
2017-11-09 15:00:00,41.97,42.01,41.94,42.01,151898.0,34.978,35.0114,34.953,35.0114,151898.0
2017-11-09 15:30:00,42.01,42.08,42.01,42.04,284102.0,35.0114,35.0697,35.0114,35.0364,284102.0
2017-11-10 09:30:00,41.97,42.01,41.83,41.89,91230.0,34.978,35.0114,34.8613,34.9113,91230.0
2017-11-10 10:00:00,41.9,41.92,41.59,41.6,140834.0,34.9197,34.9363,34.6613,34.6697,140834.0
2017-11-10 10:30:00,41.6,41.62,41.5,41.52,184842.0,34.6697,34.6863,34.5863,34.603,184842.0
2017-11-10 11:00:00,41.52,41.66,41.52,41.65,194030.0,34.603,34.7197,34.603,34.7113,194030.0
2017-11-10 11:30:00,41.66,41.84,41.66,41.77,62818.0,34.7197,34.8697,34.7197,34.8113,62818.0
2017-11-10 12:00:00,41.8,41.83,41.76,41.76,41008.0,34.8363,34.8613,34.803,34.803,41008.0
2017-11-10 12:30:00,41.76,41.82,41.75,41.77,41476.0,34.803,34.853,34.7947,34.8113,41476.0
2017-11-10 13:00:00,41.77,41.85,41.65,41.7,146806.0,34.8113,34.878,34.7113,34.753,146806.0
2017-11-10 13:30:00,41.7,41.71,41.63,41.63,103112.0,34.753,34.7613,34.6947,34.6947,103112.0
2017-11-10 14:00:00,41.66,41.72,41.61,41.71,131602.0,34.7197,34.7697,34.678,34.7613,131602.0
2017-11-10 14:30:00,41.72,41.72,41.63,41.72,104418.0,34.7697,34.7697,34.6947,34.7697,104418.0
2017-11-10 15:00:00,41.72,41.74,41.69,41.73,115552.0,34.7697,34.7863,34.7447,34.778,115552.0
2017-11-10 15:30:00,41.73,41.76,41.71,41.72,431356.0,34.778,34.803,34.7613,34.7697,431356.0
2017-11-13 09:30:00,41.63,41.84,41.55,41.84,95264.0,34.6947,34.8697,34.628,34.8697,95264.0
2017-11-13 10:00:00,41.84,42.0,41.84,41.97,116650.0,34.8697,35.003,34.8697,34.978,116650.0
2017-11-13 10:30:00,41.99,42.06,41.95,42.0,102094.0,34.9947,35.053,34.9613,35.003,102094.0
2017-11-13 11:00:00,41.99,41.99,41.94,41.94,119900.0,34.9947,34.9947,34.953,34.953,119900.0
2017-11-13 11:30:00,41.94,41.99,41.92,41.98,112578.0,34.953,34.9947,34.9363,34.9863,112578.0
2017-11-13 12:00:00,41.98,42.05,41.98,42.01,102002.0,34.9863,35.0447,34.9863,35.0114,102002.0
2017-11-13 12:30:00,42.01,42.12,42.01,42.12,93668.0,35.0114,35.103,35.0114,35.103,93668.0
2017-11-13 13:00:00,42.12,42.13,42.06,42.12,88064.0,35.103,35.1114,35.053,35.103,88064.0
2017-11-13 13:30:00,42.12,42.21,42.12,42.18,107312.0,35.103,35.178,35.103,35.153,107312.0
2017-11-13 14:00:00,42.17,42.26,42.13,42.15,123692.0,35.1447,35.2197,35.1114,35.128,123692.0
2017-11-13 14:30:00,42.15,42.24,42.15,42.21,115050.0,35.128,35.203,35.128,35.178,115050.0
2017-11-13 15:00:00,42.21,42.26,42.19,42.22,192810.0,35.178,35.2197,35.1614,35.1864,192810.0
2017-11-13 15:30:00,42.22,42.24,42.19,42.21,595074.0,35.1864,35.203,35.1614,35.178,595074.0
2017-11-14 09:30:00,41.76,41.96,41.63,41.86,271934.0,34.9888,35.1564,34.8799,35.0726,271934.0
2017-11-14 10:00:00,41.85,41.99,41.76,41.99,89680.0,35.0643,35.1816,34.9888,35.1816,89680.0
2017-11-14 10:30:00,41.99,42.25,41.97,42.22,116042.0,35.1816,35.3994,35.1648,35.3743,116042.0
2017-11-14 11:00:00,42.21,42.27,42.18,42.19,118304.0,35.3659,35.4162,35.3407,35.3491,118304.0
2017-11-14 11:30:00,42.19,42.21,42.13,42.19,84410.0,35.3491,35.3659,35.2989,35.3491,84410.0
2017-11-14 12:00:00,42.19,42.2,42.07,42.12,101224.0,35.3491,35.3575,35.2486,35.2905,101224.0
2017-11-14 12:30:00,42.11,42.12,41.97,41.98,117440.0,35.2821,35.2905,35.1648,35.1732,117440.0
2017-11-14 13:00:00,41.98,42.02,41.96,41.99,51172.0,35.1732,35.2067,35.1564,35.1816,51172.0
2017-11-14 13:30:00,41.99,42.02,41.94,41.94,82426.0,35.1816,35.2067,35.1397,35.1397,82426.0
2017-11-14 14:00:00,41.94,42.01,41.93,42.01,92422.0,35.1397,35.1983,35.1313,35.1983,92422.0
2017-11-14 14:30:00,42.02,42.07,42.01,42.05,64248.0,35.2067,35.2486,35.1983,35.2318,64248.0
2017-11-14 15:00:00,42.05,42.08,42.02,42.04,131264.0,35.2318,35.257,35.2067,35.2234,131264.0
2017-11-14 15:30:00,42.04,42.16,42.01,42.13,375728.0,35.2234,35.324,35.1983,35.2989,375728.0
2017-11-15 09:30:00,41.97,42.02,41.85,41.85,188848.0,35.1648,35.2067,35.0643,35.0643,188848.0
2017-11-15 10:00:00,41.87,42.27,41.86,42.21,78806.0,35.081,35.4162,35.0726,35.3659,78806.0
2017-11-15 10:30:00,42.2,42.26,42.19,42.24,110406.0,35.3575,35.4078,35.3491,35.391,110406.0
2017-11-15 11:00:00,42.24,42.29,42.19,42.24,227148.0,35.391,35.4329,35.3491,35.391,227148.0
2017-11-15 11:30:00,42.26,42.29,42.23,42.27,75326.0,35.4078,35.4329,35.3826,35.4162,75326.0
2017-11-15 12:00:00,42.27,42.27,42.2,42.21,57528.0,35.4162,35.4162,35.3575,35.3659,57528.0
2017-11-15 12:30:00,42.2,42.22,42.17,42.19,104992.0,35.3575,35.3743,35.3324,35.3491,104992.0
2017-11-15 13:00:00,42.2,42.21,42.18,42.2,56504.0,35.3575,35.3659,35.3407,35.3575,56504.0
2017-11-15 13:30:00,42.2,42.23,42.18,42.2,98492.0,35.3575,35.3826,35.3407,35.3575,98492.0
2017-11-15 14:00:00,42.2,42.25,42.13,42.21,338870.0,35.3575,35.3994,35.2989,35.3659,338870.0
2017-11-15 14:30:00,42.19,42.26,42.18,42.22,135054.0,35.3491,35.4078,35.3407,35.3743,135054.0
2017-11-15 15:00:00,42.22,42.27,42.16,42.18,132902.0,35.3743,35.4162,35.324,35.3407,132902.0
2017-11-15 15:30:00,42.18,42.32,42.17,42.23,609356.0,35.3407,35.458,35.3324,35.3826,609356.0
2017-11-16 09:30:00,42.36,42.48,42.27,42.37,132672.0,35.4916,35.5921,35.4162,35.4999,132672.0
2017-11-16 10:00:00,42.37,42.43,42.33,42.36,249686.0,35.4999,35.5502,35.4664,35.4916,249686.0
2017-11-16 10:30:00,42.35,42.37,42.3,42.32,112102.0,35.4832,35.4999,35.4413,35.458,112102.0
2017-11-16 11:00:00,42.31,42.33,42.2,42.21,92858.0,35.4497,35.4664,35.3575,35.3659,92858.0
2017-11-16 11:30:00,42.21,42.29,42.19,42.29,93024.0,35.3659,35.4329,35.3491,35.4329,93024.0
2017-11-16 12:00:00,42.28,42.31,42.19,42.23,69530.0,35.4245,35.4497,35.3491,35.3826,69530.0
2017-11-16 12:30:00,42.23,42.24,42.17,42.19,52710.0,35.3826,35.391,35.3324,35.3491,52710.0
2017-11-16 13:00:00,42.18,42.22,42.13,42.15,55144.0,35.3407,35.3743,35.2989,35.3156,55144.0
2017-11-16 13:30:00,42.16,42.16,42.08,42.11,110096.0,35.324,35.324,35.257,35.2821,110096.0
2017-11-16 14:00:00,42.11,42.16,42.08,42.13,234992.0,35.2821,35.324,35.257,35.2989,234992.0
2017-11-16 14:30:00,42.13,42.2,42.12,42.17,110088.0,35.2989,35.3575,35.2905,35.3324,110088.0
2017-11-16 15:00:00,42.17,42.22,42.16,42.22,106208.0,35.3324,35.3743,35.324,35.3743,106208.0
2017-11-16 15:30:00,42.21,42.23,42.11,42.15,350254.0,35.3659,35.3826,35.2821,35.3156,350254.0
2017-11-17 09:30:00,41.99,42.08,41.84,41.85,322328.0,35.1816,35.257,35.0559,35.0643,322328.0
2017-11-17 10:00:00,41.85,41.87,41.71,41.82,281862.0,35.0643,35.081,34.947,35.0391,281862.0
2017-11-17 10:30:00,41.84,41.9,41.73,41.73,175112.0,35.0559,35.1061,34.9637,34.9637,175112.0
2017-11-17 11:00:00,41.73,41.75,41.67,41.71,172816.0,34.9637,34.9805,34.9134,34.947,172816.0
2017-11-17 11:30:00,41.71,41.91,41.63,41.9,287886.0,34.947,35.1145,34.8799,35.1061,287886.0
2017-11-17 12:00:00,41.89,41.89,41.81,41.88,95974.0,35.0978,35.0978,35.0307,35.0894,95974.0
2017-11-17 12:30:00,41.87,41.91,41.82,41.88,71186.0,35.081,35.1145,35.0391,35.0894,71186.0
2017-11-17 13:00:00,41.89,41.91,41.83,41.84,72342.0,35.0978,35.1145,35.0475,35.0559,72342.0
2017-11-17 13:30:00,41.84,41.91,41.83,41.91,71908.0,35.0559,35.1145,35.0475,35.1145,71908.0
2017-11-17 14:00:00,41.92,42.02,41.9,41.97,106468.0,35.1229,35.2067,35.1061,35.1648,106468.0
2017-11-17 14:30:00,41.98,42.02,41.95,42.02,111050.0,35.1732,35.2067,35.148,35.2067,111050.0
2017-11-17 15:00:00,42.02,42.05,41.95,41.96,88744.0,35.2067,35.2318,35.148,35.1564,88744.0
2017-11-17 15:30:00,41.96,42.01,41.93,41.93,278340.0,35.1564,35.1983,35.1313,35.1313,278340.0
2017-11-20 09:30:00,42.05,42.47,42.04,42.44,226684.0,35.2318,35.5837,35.2234,35.5586,226684.0
2017-11-20 10:00:00,42.44,42.48,42.33,42.36,337326.0,35.5586,35.5921,35.4664,35.4916,337326.0
2017-11-20 10:30:00,42.37,42.44,42.32,42.32,95208.0,35.4999,35.5586,35.458,35.458,95208.0
2017-11-20 11:00:00,42.32,42.46,42.31,42.42,153026.0,35.458,35.5753,35.4497,35.5418,153026.0
2017-11-20 11:30:00,42.42,42.44,42.31,42.38,96106.0,35.5418,35.5586,35.4497,35.5083,96106.0
2017-11-20 12:00:00,42.38,42.39,42.27,42.34,139702.0,35.5083,35.5167,35.4162,35.4748,139702.0
2017-11-20 12:30:00,42.35,42.37,42.32,42.34,81710.0,35.4832,35.4999,35.458,35.4748,81710.0
2017-11-20 13:00:00,42.35,42.35,42.28,42.3,117080.0,35.4832,35.4832,35.4245,35.4413,117080.0
2017-11-20 13:30:00,42.29,42.32,42.27,42.31,91218.0,35.4329,35.458,35.4162,35.4497,91218.0
2017-11-20 14:00:00,42.31,42.32,42.27,42.3,115524.0,35.4497,35.458,35.4162,35.4413,115524.0
2017-11-20 14:30:00,42.31,42.35,42.29,42.35,130798.0,35.4497,35.4832,35.4329,35.4832,130798.0
2017-11-20 15:00:00,42.34,42.46,42.33,42.46,136206.0,35.4748,35.5753,35.4664,35.5753,136206.0
2017-11-20 15:30:00,42.46,42.46,42.32,42.34,435102.0,35.5753,35.5753,35.458,35.4748,435102.0
2017-11-21 09:30:00,42.51,42.83,42.51,42.74,189468.0,35.6172,35.8854,35.6172,35.8099,189468.0
2017-11-21 10:00:00,42.73,42.76,42.64,42.73,111098.0,35.8016,35.8267,35.7262,35.8016,111098.0
2017-11-21 10:30:00,42.73,42.75,42.66,42.67,98892.0,35.8016,35.8183,35.7429,35.7513,98892.0
2017-11-21 11:00:00,42.66,42.7,42.56,42.61,135488.0,35.7429,35.7764,35.6591,35.701,135488.0
2017-11-21 11:30:00,42.6,42.68,42.6,42.65,75240.0,35.6926,35.7597,35.6926,35.7345,75240.0
2017-11-21 12:00:00,42.65,42.67,42.63,42.64,90676.0,35.7345,35.7513,35.7178,35.7262,90676.0
2017-11-21 12:30:00,42.65,42.66,42.56,42.56,84828.0,35.7345,35.7429,35.6591,35.6591,84828.0
2017-11-21 13:00:00,42.56,42.58,42.52,42.56,90420.0,35.6591,35.6759,35.6256,35.6591,90420.0
2017-11-21 13:30:00,42.56,42.59,42.52,42.56,90154.0,35.6591,35.6843,35.6256,35.6591,90154.0
2017-11-21 14:00:00,42.55,42.63,42.5,42.62,139464.0,35.6508,35.7178,35.6089,35.7094,139464.0
2017-11-21 14:30:00,42.62,42.63,42.56,42.63,100478.0,35.7094,35.7178,35.6591,35.7178,100478.0
2017-11-21 15:00:00,42.63,42.64,42.59,42.62,127350.0,35.7178,35.7262,35.6843,35.7094,127350.0
2017-11-21 15:30:00,42.62,42.63,42.52,42.55,454908.0,35.7094,35.7178,35.6256,35.6508,454908.0
2017-11-22 09:30:00,42.54,42.66,42.49,42.5,416644.0,35.6424,35.7429,35.6005,35.6089,416644.0
2017-11-22 10:00:00,42.52,42.6,42.5,42.56,119470.0,35.6256,35.6926,35.6089,35.6591,119470.0
2017-11-22 10:30:00,42.56,42.68,42.53,42.65,185090.0,35.6591,35.7597,35.634,35.7345,185090.0
2017-11-22 11:00:00,42.65,42.65,42.45,42.46,127166.0,35.7345,35.7345,35.567,35.5753,127166.0
2017-11-22 11:30:00,42.47,42.52,42.45,42.45,74356.0,35.5837,35.6256,35.567,35.567,74356.0
2017-11-22 12:00:00,42.47,42.51,42.46,42.48,73136.0,35.5837,35.6172,35.5753,35.5921,73136.0
2017-11-22 12:30:00,42.48,42.49,42.46,42.47,45410.0,35.5921,35.6005,35.5753,35.5837,45410.0
2017-11-22 13:00:00,42.48,42.49,42.42,42.44,47898.0,35.5921,35.6005,35.5418,35.5586,47898.0
2017-11-22 13:30:00,42.44,42.47,42.44,42.47,60998.0,35.5586,35.5837,35.5586,35.5837,60998.0
2017-11-22 14:00:00,42.47,42.48,42.44,42.47,71970.0,35.5837,35.5921,35.5586,35.5837,71970.0
2017-11-22 14:30:00,42.47,42.53,42.46,42.53,93774.0,35.5837,35.634,35.5753,35.634,93774.0
2017-11-22 15:00:00,42.52,42.55,42.51,42.52,75850.0,35.6256,35.6508,35.6172,35.6256,75850.0
2017-11-22 15:30:00,42.52,42.59,42.49,42.53,310612.0,35.6256,35.6843,35.6005,35.634,310612.0
2017-11-24 09:30:00,42.63,42.74,42.54,42.56,123352.0,35.7178,35.8099,35.6424,35.6591,123352.0
2017-11-24 10:00:00,42.57,42.59,42.5,42.53,106938.0,35.6675,35.6843,35.6089,35.634,106938.0
2017-11-24 10:30:00,42.52,42.53,42.41,42.42,80092.0,35.6256,35.634,35.5335,35.5418,80092.0
2017-11-24 11:00:00,42.42,42.45,42.34,42.45,89606.0,35.5418,35.567,35.4748,35.567,89606.0
2017-11-24 11:30:00,42.44,42.52,42.43,42.52,56914.0,35.5586,35.6256,35.5502,35.6256,56914.0
2017-11-24 12:00:00,42.52,42.62,42.52,42.6,84442.0,35.6256,35.7094,35.6256,35.6926,84442.0
2017-11-24 12:30:00,42.6,42.66,42.48,42.51,215014.0,35.6926,35.7429,35.5921,35.6172,215014.0
2017-11-27 09:30:00,42.55,42.82,42.49,42.79,156742.0,35.6508,35.877,35.6005,35.8518,156742.0
2017-11-27 10:00:00,42.81,42.9,42.71,42.9,145794.0,35.8686,35.944,35.7848,35.944,145794.0
2017-11-27 10:30:00,42.89,42.98,42.85,42.94,210152.0,35.9356,36.011,35.9021,35.9775,210152.0
2017-11-27 11:00:00,42.94,42.97,42.85,42.89,132262.0,35.9775,36.0027,35.9021,35.9356,132262.0
2017-11-27 11:30:00,42.88,42.96,42.88,42.96,103292.0,35.9272,35.9943,35.9272,35.9943,103292.0
2017-11-27 12:00:00,42.95,42.95,42.74,42.78,129830.0,35.9859,35.9859,35.8099,35.8435,129830.0
2017-11-27 12:30:00,42.77,42.83,42.75,42.79,51204.0,35.8351,35.8854,35.8183,35.8518,51204.0
2017-11-27 13:00:00,42.79,42.8,42.71,42.71,74134.0,35.8518,35.8602,35.7848,35.7848,74134.0
2017-11-27 13:30:00,42.71,42.72,42.66,42.72,59800.0,35.7848,35.7932,35.7429,35.7932,59800.0
2017-11-27 14:00:00,42.72,42.76,42.69,42.74,99430.0,35.7932,35.8267,35.7681,35.8099,99430.0
2017-11-27 14:30:00,42.74,42.74,42.67,42.68,102812.0,35.8099,35.8099,35.7513,35.7597,102812.0
2017-11-27 15:00:00,42.69,42.71,42.62,42.68,141878.0,35.7681,35.7848,35.7094,35.7597,141878.0
2017-11-27 15:30:00,42.68,42.8,42.67,42.71,432892.0,35.7597,35.8602,35.7513,35.7848,432892.0
2017-11-28 09:30:00,42.75,42.8,42.7,42.76,146648.0,35.8183,35.8602,35.7764,35.8267,146648.0
2017-11-28 10:00:00,42.77,42.87,42.72,42.8,148424.0,35.8351,35.9189,35.7932,35.8602,148424.0
2017-11-28 10:30:00,42.79,42.82,42.7,42.73,106122.0,35.8518,35.877,35.7764,35.8016,106122.0
2017-11-28 11:00:00,42.72,42.77,42.68,42.72,103452.0,35.7932,35.8351,35.7597,35.7932,103452.0
2017-11-28 11:30:00,42.72,42.82,42.71,42.8,128994.0,35.7932,35.877,35.7848,35.8602,128994.0
2017-11-28 12:00:00,42.81,42.93,42.81,42.87,80818.0,35.8686,35.9691,35.8686,35.9189,80818.0
2017-11-28 12:30:00,42.87,42.93,42.83,42.91,75390.0,35.9189,35.9691,35.8854,35.9524,75390.0
2017-11-28 13:00:00,42.91,43.02,42.9,42.96,99912.0,35.9524,36.0445,35.944,35.9943,99912.0
2017-11-28 13:30:00,42.97,43.06,42.92,42.94,202410.0,36.0027,36.0781,35.9608,35.9775,202410.0
2017-11-28 14:00:00,42.93,42.93,42.86,42.88,126634.0,35.9691,35.9691,35.9105,35.9272,126634.0
2017-11-28 14:30:00,42.88,43.12,42.88,43.1,225202.0,35.9272,36.1283,35.9272,36.1116,225202.0
2017-11-28 15:00:00,43.1,43.2,43.08,43.09,192004.0,36.1116,36.1954,36.0948,36.1032,192004.0
2017-11-28 15:30:00,43.1,43.16,43.07,43.13,554120.0,36.1116,36.1618,36.0864,36.1367,554120.0
2017-11-29 09:30:00,43.19,43.68,43.12,43.63,252378.0,36.187,36.5975,36.1283,36.5556,252378.0
2017-11-29 10:00:00,43.66,43.68,43.46,43.54,182250.0,36.5808,36.5975,36.4132,36.4802,182250.0
2017-11-29 10:30:00,43.53,43.78,43.52,43.75,198094.0,36.4719,36.6813,36.4635,36.6562,198094.0
2017-11-29 11:00:00,43.74,43.76,43.56,43.6,209610.0,36.6478,36.6646,36.497,36.5305,209610.0
2017-11-29 11:30:00,43.62,43.73,43.55,43.57,114862.0,36.5473,36.6394,36.4886,36.5054,114862.0
2017-11-29 12:00:00,43.58,43.72,43.57,43.69,91156.0,36.5137,36.631,36.5054,36.6059,91156.0
2017-11-29 12:30:00,43.7,43.73,43.62,43.7,77344.0,36.6143,36.6394,36.5473,36.6143,77344.0
2017-11-29 13:00:00,43.69,43.71,43.59,43.6,42396.0,36.6059,36.6227,36.5221,36.5305,42396.0
2017-11-29 13:30:00,43.61,43.61,43.42,43.5,82742.0,36.5389,36.5389,36.3797,36.4467,82742.0
2017-11-29 14:00:00,43.51,43.59,43.48,43.55,137986.0,36.4551,36.5221,36.43,36.4886,137986.0
2017-11-29 14:30:00,43.57,43.63,43.51,43.57,198720.0,36.5054,36.5556,36.4551,36.5054,198720.0
2017-11-29 15:00:00,43.57,43.6,43.52,43.59,171808.0,36.5054,36.5305,36.4635,36.5221,171808.0
2017-11-29 15:30:00,43.59,43.65,43.58,43.59,489450.0,36.5221,36.5724,36.5137,36.5221,489450.0
2017-11-30 09:30:00,43.8,43.82,43.63,43.71,162318.0,36.6981,36.7148,36.5556,36.6227,162318.0
2017-11-30 10:00:00,43.73,43.8,43.56,43.57,148512.0,36.6394,36.6981,36.497,36.5054,148512.0
2017-11-30 10:30:00,43.59,43.74,43.48,43.73,156640.0,36.5221,36.6478,36.43,36.6394,156640.0
2017-11-30 11:00:00,43.73,43.88,43.69,43.78,92662.0,36.6394,36.7651,36.6059,36.6813,92662.0
2017-11-30 11:30:00,43.8,43.85,43.77,43.82,66900.0,36.6981,36.74,36.6729,36.7148,66900.0
2017-11-30 12:00:00,43.83,43.86,43.79,43.85,93450.0,36.7232,36.7483,36.6897,36.74,93450.0
2017-11-30 12:30:00,43.85,44.02,43.85,43.98,103632.0,36.74,36.8824,36.74,36.8489,103632.0
2017-11-30 13:00:00,43.97,44.05,43.82,43.85,97582.0,36.8405,36.9075,36.7148,36.74,97582.0
2017-11-30 13:30:00,43.84,43.85,43.63,43.7,161758.0,36.7316,36.74,36.5556,36.6143,161758.0
2017-11-30 14:00:00,43.7,43.83,43.66,43.81,203040.0,36.6143,36.7232,36.5808,36.7065,203040.0
2017-11-30 14:30:00,43.82,43.93,43.81,43.85,229640.0,36.7148,36.807,36.7065,36.74,229640.0
2017-11-30 15:00:00,43.85,43.88,43.68,43.87,260592.0,36.74,36.7651,36.5975,36.7567,260592.0
2017-11-30 15:30:00,43.88,43.97,43.77,43.83,724978.0,36.7651,36.8405,36.6729,36.7232,724978.0
2017-12-01 09:30:00,43.96,44.05,43.22,43.24,381052.0,36.8321,36.9075,36.2121,36.2289,381052.0
2017-12-01 10:00:00,43.25,43.47,43.16,43.38,355018.0,36.2373,36.4216,36.1618,36.3462,355018.0
2017-12-01 10:30:00,43.39,43.43,43.21,43.34,165584.0,36.3546,36.3881,36.2037,36.3127,165584.0
2017-12-01 11:00:00,43.35,43.43,42.62,42.92,270264.0,36.321,36.3881,35.7094,35.9608,270264.0
2017-12-01 11:30:00,42.93,43.41,42.71,43.32,262754.0,35.9691,36.3713,35.7848,36.2959,262754.0
2017-12-01 12:00:00,43.37,43.37,43.21,43.29,104778.0,36.3378,36.3378,36.2037,36.2708,104778.0
2017-12-01 12:30:00,43.27,43.4,43.27,43.37,68912.0,36.254,36.3629,36.254,36.3378,68912.0
2017-12-01 13:00:00,43.36,43.49,43.35,43.41,70648.0,36.3294,36.4383,36.321,36.3713,70648.0
2017-12-01 13:30:00,43.41,43.54,43.39,43.44,57332.0,36.3713,36.4802,36.3546,36.3964,57332.0
2017-12-01 14:00:00,43.44,43.6,43.43,43.59,86678.0,36.3964,36.5305,36.3881,36.5221,86678.0
2017-12-01 14:30:00,43.57,43.62,43.51,43.57,102472.0,36.5054,36.5473,36.4551,36.5054,102472.0
2017-12-01 15:00:00,43.57,43.8,43.54,43.77,171528.0,36.5054,36.6981,36.4802,36.6729,171528.0
2017-12-01 15:30:00,43.77,43.85,43.74,43.8,439070.0,36.6729,36.74,36.6478,36.6981,439070.0
2017-12-04 09:30:00,44.23,44.37,43.9,43.94,164854.0,37.0583,37.1756,36.7819,36.8154,164854.0
2017-12-04 10:00:00,43.93,44.16,43.9,44.12,181218.0,36.807,36.9997,36.7819,36.9662,181218.0
2017-12-04 10:30:00,44.12,44.18,44.03,44.1,156162.0,36.9662,37.0165,36.8908,36.9494,156162.0
2017-12-04 11:00:00,44.1,44.17,44.08,44.13,57786.0,36.9494,37.0081,36.9327,36.9746,57786.0
2017-12-04 11:30:00,44.13,44.16,44.06,44.07,222178.0,36.9746,36.9997,36.9159,36.9243,222178.0
2017-12-04 12:00:00,44.06,44.1,43.75,43.76,348792.0,36.9159,36.9494,36.6562,36.6646,348792.0
2017-12-04 12:30:00,43.77,43.94,43.72,43.9,99074.0,36.6729,36.8154,36.631,36.7819,99074.0
2017-12-04 13:00:00,43.9,43.99,43.88,43.98,91518.0,36.7819,36.8573,36.7651,36.8489,91518.0
2017-12-04 13:30:00,43.98,44.04,43.96,44.04,124506.0,36.8489,36.8992,36.8321,36.8992,124506.0
2017-12-04 14:00:00,44.03,44.09,43.97,44.07,137898.0,36.8908,36.9411,36.8405,36.9243,137898.0
2017-12-04 14:30:00,44.07,44.1,44.01,44.09,119270.0,36.9243,36.9494,36.874,36.9411,119270.0
2017-12-04 15:00:00,44.1,44.26,44.08,44.15,219664.0,36.9494,37.0835,36.9327,36.9913,219664.0
2017-12-04 15:30:00,44.15,44.16,44.05,44.07,528756.0,36.9913,36.9997,36.9075,36.9243,528756.0
2017-12-05 09:30:00,44.19,44.27,43.79,43.82,284344.0,37.0248,37.0919,36.6897,36.7148,284344.0
2017-12-05 10:00:00,43.82,44.1,43.82,44.1,141536.0,36.7148,36.9494,36.7148,36.9494,141536.0
2017-12-05 10:30:00,44.1,44.21,44.08,44.2,174030.0,36.9494,37.0416,36.9327,37.0332,174030.0
2017-12-05 11:00:00,44.19,44.23,44.1,44.21,124968.0,37.0248,37.0583,36.9494,37.0416,124968.0
2017-12-05 11:30:00,44.21,44.24,44.06,44.06,106056.0,37.0416,37.0667,36.9159,36.9159,106056.0
2017-12-05 12:00:00,44.07,44.08,43.98,44.08,132570.0,36.9243,36.9327,36.8489,36.9327,132570.0
2017-12-05 12:30:00,44.07,44.09,44.05,44.07,62622.0,36.9243,36.9411,36.9075,36.9243,62622.0
2017-12-05 13:00:00,44.06,44.13,44.05,44.1,47048.0,36.9159,36.9746,36.9075,36.9494,47048.0
2017-12-05 13:30:00,44.1,44.11,44.06,44.11,54276.0,36.9494,36.9578,36.9159,36.9578,54276.0
2017-12-05 14:00:00,44.1,44.15,44.02,44.06,64518.0,36.9494,36.9913,36.8824,36.9159,64518.0
2017-12-05 14:30:00,44.06,44.06,43.98,44.02,81880.0,36.9159,36.9159,36.8489,36.8824,81880.0
2017-12-05 15:00:00,44.02,44.04,43.9,43.92,113784.0,36.8824,36.8992,36.7819,36.7986,113784.0
2017-12-05 15:30:00,43.92,43.97,43.87,43.91,508642.0,36.7986,36.8405,36.7567,36.7902,508642.0
2017-12-06 09:30:00,43.99,44.21,43.83,43.99,207450.0,36.8573,37.0416,36.7232,36.8573,207450.0
2017-12-06 10:00:00,44.01,44.04,43.87,43.88,104760.0,36.874,36.8992,36.7567,36.7651,104760.0
2017-12-06 10:30:00,43.88,44.01,43.85,43.96,122312.0,36.7651,36.874,36.74,36.8321,122312.0
2017-12-06 11:00:00,43.96,44.06,43.9,43.99,121080.0,36.8321,36.9159,36.7819,36.8573,121080.0
2017-12-06 11:30:00,43.99,43.99,43.91,43.92,63256.0,36.8573,36.8573,36.7902,36.7986,63256.0
2017-12-06 12:00:00,43.93,43.94,43.84,43.89,91546.0,36.807,36.8154,36.7316,36.7735,91546.0
2017-12-06 12:30:00,43.88,43.96,43.88,43.95,60972.0,36.7651,36.8321,36.7651,36.8238,60972.0
2017-12-06 13:00:00,43.94,43.96,43.91,43.95,34894.0,36.8154,36.8321,36.7902,36.8238,34894.0
2017-12-06 13:30:00,43.95,43.97,43.87,43.87,45864.0,36.8238,36.8405,36.7567,36.7567,45864.0
2017-12-06 14:00:00,43.86,43.91,43.79,43.81,157664.0,36.7483,36.7902,36.6897,36.7065,157664.0
2017-12-06 14:30:00,43.81,43.84,43.77,43.83,169818.0,36.7065,36.7316,36.6729,36.7232,169818.0
2017-12-06 15:00:00,43.82,43.85,43.77,43.83,145616.0,36.7148,36.74,36.6729,36.7232,145616.0
2017-12-06 15:30:00,43.83,43.83,43.73,43.81,511500.0,36.7232,36.7232,36.6394,36.7065,511500.0
2017-12-07 09:30:00,43.65,43.98,43.58,43.79,144010.0,36.5724,36.8489,36.5137,36.6897,144010.0
2017-12-07 10:00:00,43.79,43.95,43.71,43.81,149514.0,36.6897,36.8238,36.6227,36.7065,149514.0
2017-12-07 10:30:00,43.82,43.97,43.77,43.89,90916.0,36.7148,36.8405,36.6729,36.7735,90916.0
2017-12-07 11:00:00,43.9,43.92,43.8,43.85,130104.0,36.7819,36.7986,36.6981,36.74,130104.0
2017-12-07 11:30:00,43.86,43.99,43.86,43.95,69166.0,36.7483,36.8573,36.7483,36.8238,69166.0
2017-12-07 12:00:00,43.97,44.02,43.9,43.97,78292.0,36.8405,36.8824,36.7819,36.8405,78292.0
2017-12-07 12:30:00,43.97,44.04,43.96,44.03,66558.0,36.8405,36.8992,36.8321,36.8908,66558.0
2017-12-07 13:00:00,44.03,44.1,44.01,44.06,61834.0,36.8908,36.9494,36.874,36.9159,61834.0
2017-12-07 13:30:00,44.06,44.06,43.99,44.01,71508.0,36.9159,36.9159,36.8573,36.874,71508.0
2017-12-07 14:00:00,44.0,44.03,43.98,43.99,72570.0,36.8656,36.8908,36.8489,36.8573,72570.0
2017-12-07 14:30:00,44.0,44.01,43.92,43.97,91516.0,36.8656,36.874,36.7986,36.8405,91516.0
2017-12-07 15:00:00,43.97,43.99,43.91,43.96,84556.0,36.8405,36.8573,36.7902,36.8321,84556.0
2017-12-07 15:30:00,43.95,43.99,43.9,43.97,270708.0,36.8238,36.8573,36.7819,36.8405,270708.0
2017-12-08 09:30:00,44.03,44.09,43.93,44.05,106212.0,36.8908,36.9411,36.807,36.9075,106212.0
2017-12-08 10:00:00,44.04,44.08,43.79,43.79,117642.0,36.8992,36.9327,36.6897,36.6897,117642.0
2017-12-08 10:30:00,43.78,43.84,43.78,43.82,65898.0,36.6813,36.7316,36.6813,36.7148,65898.0
2017-12-08 11:00:00,43.81,43.88,43.75,43.77,126596.0,36.7065,36.7651,36.6562,36.6729,126596.0
2017-12-08 11:30:00,43.77,43.84,43.77,43.81,62546.0,36.6729,36.7316,36.6729,36.7065,62546.0
2017-12-08 12:00:00,43.81,43.82,43.79,43.8,75536.0,36.7065,36.7148,36.6897,36.6981,75536.0
2017-12-08 12:30:00,43.8,43.92,43.8,43.89,50832.0,36.6981,36.7986,36.6981,36.7735,50832.0
2017-12-08 13:00:00,43.89,43.91,43.84,43.89,55842.0,36.7735,36.7902,36.7316,36.7735,55842.0
2017-12-08 13:30:00,43.9,43.97,43.89,43.91,58284.0,36.7819,36.8405,36.7735,36.7902,58284.0
2017-12-08 14:00:00,43.92,43.96,43.91,43.94,91642.0,36.7986,36.8321,36.7902,36.8154,91642.0
2017-12-08 14:30:00,43.94,43.99,43.93,43.95,75164.0,36.8154,36.8573,36.807,36.8238,75164.0
2017-12-08 15:00:00,43.95,43.99,43.94,43.98,75434.0,36.8238,36.8573,36.8154,36.8489,75434.0
2017-12-08 15:30:00,43.98,44.08,43.98,44.08,382330.0,36.8489,36.9327,36.8489,36.9327,382330.0
2017-12-11 09:30:00,44.14,44.31,43.95,44.29,150598.0,36.9829,37.1254,36.8238,37.1086,150598.0
2017-12-11 10:00:00,44.32,44.32,44.04,44.05,97584.0,37.1338,37.1338,36.8992,36.9075,97584.0
2017-12-11 10:30:00,44.05,44.1,44.01,44.05,60256.0,36.9075,36.9494,36.874,36.9075,60256.0
2017-12-11 11:00:00,44.05,44.12,44.05,44.1,231132.0,36.9075,36.9662,36.9075,36.9494,231132.0
2017-12-11 11:30:00,44.09,44.12,44.07,44.09,65800.0,36.9411,36.9662,36.9243,36.9411,65800.0
2017-12-11 12:00:00,44.08,44.17,44.05,44.15,51662.0,36.9327,37.0081,36.9075,36.9913,51662.0
2017-12-11 12:30:00,44.14,44.15,44.1,44.14,25404.0,36.9829,36.9913,36.9494,36.9829,25404.0
2017-12-11 13:00:00,44.13,44.18,44.1,44.1,65568.0,36.9746,37.0165,36.9494,36.9494,65568.0
2017-12-11 13:30:00,44.12,44.17,44.09,44.17,55294.0,36.9662,37.0081,36.9411,37.0081,55294.0
2017-12-11 14:00:00,44.16,44.17,44.06,44.06,82978.0,36.9997,37.0081,36.9159,36.9159,82978.0
2017-12-11 14:30:00,44.06,44.13,44.06,44.13,100534.0,36.9159,36.9746,36.9159,36.9746,100534.0
2017-12-11 15:00:00,44.13,44.16,44.09,44.09,109890.0,36.9746,36.9997,36.9411,36.9411,109890.0
2017-12-11 15:30:00,44.08,44.26,44.06,44.24,382852.0,36.9327,37.0835,36.9159,37.0667,382852.0
2017-12-12 09:30:00,44.19,44.44,44.17,44.4,208946.0,37.0248,37.2343,37.0081,37.2008,208946.0
2017-12-12 10:00:00,44.38,44.44,44.35,44.39,104356.0,37.184,37.2343,37.1589,37.1924,104356.0
2017-12-12 10:30:00,44.38,44.41,44.24,44.31,122170.0,37.184,37.2092,37.0667,37.1254,122170.0
2017-12-12 11:00:00,44.31,44.33,44.24,44.33,77458.0,37.1254,37.1421,37.0667,37.1421,77458.0
2017-12-12 11:30:00,44.33,44.44,44.32,44.42,96110.0,37.1421,37.2343,37.1338,37.2175,96110.0
2017-12-12 12:00:00,44.43,44.48,44.39,44.45,86770.0,37.2259,37.2678,37.1924,37.2427,86770.0
2017-12-12 12:30:00,44.45,44.56,44.45,44.55,98114.0,37.2427,37.3348,37.2427,37.3265,98114.0
2017-12-12 13:00:00,44.55,44.56,44.51,44.56,73690.0,37.3265,37.3348,37.2929,37.3348,73690.0
2017-12-12 13:30:00,44.55,44.57,44.5,44.54,107118.0,37.3265,37.3432,37.2846,37.3181,107118.0
2017-12-12 14:00:00,44.53,44.58,44.51,44.54,135114.0,37.3097,37.3516,37.2929,37.3181,135114.0
2017-12-12 14:30:00,44.54,44.54,44.43,44.44,91002.0,37.3181,37.3181,37.2259,37.2343,91002.0
2017-12-12 15:00:00,44.44,44.46,44.38,44.43,124146.0,37.2343,37.2511,37.184,37.2259,124146.0
2017-12-12 15:30:00,44.44,44.44,44.34,44.38,328774.0,37.2343,37.2343,37.1505,37.184,328774.0
2017-12-13 09:30:00,44.33,44.44,44.22,44.38,157656.0,37.1421,37.2343,37.05,37.184,157656.0
2017-12-13 10:00:00,44.41,44.44,44.35,44.38,62778.0,37.2092,37.2343,37.1589,37.184,62778.0
2017-12-13 10:30:00,44.38,44.52,44.35,44.38,149318.0,37.184,37.3013,37.1589,37.184,149318.0
2017-12-13 11:00:00,44.37,44.4,44.32,44.4,69904.0,37.1756,37.2008,37.1338,37.2008,69904.0
2017-12-13 11:30:00,44.4,44.43,44.32,44.4,77128.0,37.2008,37.2259,37.1338,37.2008,77128.0
2017-12-13 12:00:00,44.39,44.39,44.32,44.35,55706.0,37.1924,37.1924,37.1338,37.1589,55706.0
2017-12-13 12:30:00,44.35,44.37,44.32,44.34,61872.0,37.1589,37.1756,37.1338,37.1505,61872.0
2017-12-13 13:00:00,44.33,44.34,44.27,44.34,121344.0,37.1421,37.1505,37.0919,37.1505,121344.0
2017-12-13 13:30:00,44.34,44.37,44.29,44.35,87272.0,37.1505,37.1756,37.1086,37.1589,87272.0
2017-12-13 14:00:00,44.36,44.44,44.27,44.37,205318.0,37.1673,37.2343,37.0919,37.1756,205318.0
2017-12-13 14:30:00,44.37,44.41,44.36,44.4,113130.0,37.1756,37.2092,37.1673,37.2008,113130.0
2017-12-13 15:00:00,44.39,44.41,44.27,44.28,154832.0,37.1924,37.2092,37.0919,37.1002,154832.0
2017-12-13 15:30:00,44.28,44.35,44.21,44.24,472738.0,37.1002,37.1589,37.0416,37.0667,472738.0
2017-12-14 09:30:00,44.27,44.52,44.27,44.52,138462.0,37.0919,37.3013,37.0919,37.3013,138462.0
2017-12-14 10:00:00,44.52,44.55,44.34,44.35,74938.0,37.3013,37.3265,37.1505,37.1589,74938.0
2017-12-14 10:30:00,44.37,44.42,44.28,44.32,140386.0,37.1756,37.2175,37.1002,37.1338,140386.0
2017-12-14 11:00:00,44.32,44.37,44.12,44.13,282786.0,37.1338,37.1756,36.9662,36.9746,282786.0
2017-12-14 11:30:00,44.13,44.29,44.12,44.28,98784.0,36.9746,37.1086,36.9662,37.1002,98784.0
2017-12-14 12:00:00,44.29,44.29,44.17,44.24,71662.0,37.1086,37.1086,37.0081,37.0667,71662.0
2017-12-14 12:30:00,44.23,44.28,44.15,44.27,61610.0,37.0583,37.1002,36.9913,37.0919,61610.0
2017-12-14 13:00:00,44.27,44.32,44.24,44.3,86694.0,37.0919,37.1338,37.0667,37.117,86694.0
2017-12-14 13:30:00,44.3,44.35,44.29,44.34,87650.0,37.117,37.1589,37.1086,37.1505,87650.0
2017-12-14 14:00:00,44.34,44.37,44.22,44.23,130688.0,37.1505,37.1756,37.05,37.0583,130688.0
2017-12-14 14:30:00,44.24,44.32,44.24,44.3,182500.0,37.0667,37.1338,37.0667,37.117,182500.0
2017-12-14 15:00:00,44.29,44.3,44.23,44.24,172248.0,37.1086,37.117,37.0583,37.0667,172248.0
2017-12-14 15:30:00,44.24,44.33,44.2,44.22,525676.0,37.0667,37.1421,37.0332,37.05,525676.0
2017-12-15 09:30:00,44.44,44.44,44.2,44.33,885860.0,37.2343,37.2343,37.0332,37.1421,885860.0
2017-12-15 10:00:00,44.32,44.55,44.28,44.46,65766.0,37.1338,37.3265,37.1002,37.2511,65766.0
2017-12-15 10:30:00,44.44,44.45,44.31,44.31,116774.0,37.2343,37.2427,37.1254,37.1254,116774.0
2017-12-15 11:00:00,44.31,44.63,44.3,44.63,169788.0,37.1254,37.3935,37.117,37.3935,169788.0
2017-12-15 11:30:00,44.63,44.63,44.44,44.52,55156.0,37.3935,37.3935,37.2343,37.3013,55156.0
2017-12-15 12:00:00,44.51,44.62,44.46,44.62,182282.0,37.2929,37.3851,37.2511,37.3851,182282.0
2017-12-15 12:30:00,44.62,44.7,44.58,44.59,106444.0,37.3851,37.4521,37.3516,37.36,106444.0
2017-12-15 13:00:00,44.6,44.6,44.51,44.52,58792.0,37.3684,37.3684,37.2929,37.3013,58792.0
2017-12-15 13:30:00,44.52,44.66,44.49,44.66,96726.0,37.3013,37.4186,37.2762,37.4186,96726.0
2017-12-15 14:00:00,44.66,44.79,44.63,44.77,152776.0,37.4186,37.5275,37.3935,37.5108,152776.0
2017-12-15 14:30:00,44.77,44.84,44.74,44.79,189982.0,37.5108,37.5694,37.4857,37.5275,189982.0
2017-12-15 15:00:00,44.79,44.82,44.75,44.75,253736.0,37.5275,37.5527,37.494,37.494,253736.0
2017-12-15 15:30:00,44.76,44.77,44.55,44.63,679184.0,37.5024,37.5108,37.3265,37.3935,679184.0
2017-12-18 09:30:00,44.87,44.91,44.59,44.65,96214.0,37.5946,37.6281,37.36,37.4102,96214.0
2017-12-18 10:00:00,44.66,44.66,44.48,44.48,162532.0,37.4186,37.4186,37.2678,37.2678,162532.0
2017-12-18 10:30:00,44.49,44.56,44.41,44.54,138422.0,37.2762,37.3348,37.2092,37.3181,138422.0
2017-12-18 11:00:00,44.53,44.59,44.46,44.47,86756.0,37.3097,37.36,37.2511,37.2594,86756.0
2017-12-18 11:30:00,44.47,44.47,44.23,44.24,167682.0,37.2594,37.2594,37.0583,37.0667,167682.0
2017-12-18 12:00:00,44.24,44.29,44.2,44.24,181876.0,37.0667,37.1086,37.0332,37.0667,181876.0
2017-12-18 12:30:00,44.24,44.3,44.21,44.26,117412.0,37.0667,37.117,37.0416,37.0835,117412.0
2017-12-18 13:00:00,44.25,44.26,44.21,44.22,74408.0,37.0751,37.0835,37.0416,37.05,74408.0
2017-12-18 13:30:00,44.21,44.21,44.07,44.07,149972.0,37.0416,37.0416,36.9243,36.9243,149972.0
2017-12-18 14:00:00,44.08,44.12,44.04,44.04,169280.0,36.9327,36.9662,36.8992,36.8992,169280.0
2017-12-18 14:30:00,44.05,44.13,44.02,44.12,148726.0,36.9075,36.9746,36.8824,36.9662,148726.0
2017-12-18 15:00:00,44.12,44.19,44.07,44.07,192454.0,36.9662,37.0248,36.9243,36.9243,192454.0
2017-12-18 15:30:00,44.07,44.19,44.07,44.16,650582.0,36.9243,37.0248,36.9243,36.9997,650582.0
2017-12-19 09:30:00,44.18,44.27,43.95,44.16,265012.0,37.0165,37.0919,36.8238,36.9997,265012.0
2017-12-19 10:00:00,44.16,44.17,43.96,43.98,96170.0,36.9997,37.0081,36.8321,36.8489,96170.0
2017-12-19 10:30:00,43.97,44.1,43.97,44.05,144970.0,36.8405,36.9494,36.8405,36.9075,144970.0
2017-12-19 11:00:00,44.06,44.12,44.02,44.02,73556.0,36.9159,36.9662,36.8824,36.8824,73556.0
2017-12-19 11:30:00,44.04,44.07,44.02,44.03,51260.0,36.8992,36.9243,36.8824,36.8908,51260.0
2017-12-19 12:00:00,44.02,44.13,44.02,44.13,47722.0,36.8824,36.9746,36.8824,36.9746,47722.0
2017-12-19 12:30:00,44.13,44.16,44.04,44.13,48732.0,36.9746,36.9997,36.8992,36.9746,48732.0
2017-12-19 13:00:00,44.13,44.25,44.13,44.15,255506.0,36.9746,37.0751,36.9746,36.9913,255506.0
2017-12-19 13:30:00,44.15,44.16,44.05,44.07,177388.0,36.9913,36.9997,36.9075,36.9243,177388.0
2017-12-19 14:00:00,44.07,44.09,44.0,44.08,121554.0,36.9243,36.9411,36.8656,36.9327,121554.0
2017-12-19 14:30:00,44.08,44.11,44.04,44.09,131094.0,36.9327,36.9578,36.8992,36.9411,131094.0
2017-12-19 15:00:00,44.1,44.11,44.02,44.02,95528.0,36.9494,36.9578,36.8824,36.8824,95528.0
2017-12-19 15:30:00,44.04,44.05,43.97,43.98,344376.0,36.8992,36.9075,36.8405,36.8489,344376.0
2017-12-20 09:30:00,44.13,44.14,43.96,44.08,277070.0,36.9746,36.9829,36.8321,36.9327,277070.0
2017-12-20 10:00:00,44.08,44.13,43.98,44.01,145264.0,36.9327,36.9746,36.8489,36.874,145264.0
2017-12-20 10:30:00,44.01,44.01,43.84,43.86,170354.0,36.874,36.874,36.7316,36.7483,170354.0
2017-12-20 11:00:00,43.86,43.9,43.8,43.82,228888.0,36.7483,36.7819,36.6981,36.7148,228888.0
2017-12-20 11:30:00,43.82,43.87,43.77,43.78,187300.0,36.7148,36.7567,36.6729,36.6813,187300.0
2017-12-20 12:00:00,43.79,43.85,43.78,43.85,67752.0,36.6897,36.74,36.6813,36.74,67752.0
2017-12-20 12:30:00,43.85,43.87,43.8,43.85,97540.0,36.74,36.7567,36.6981,36.74,97540.0
2017-12-20 13:00:00,43.85,43.87,43.82,43.86,248108.0,36.74,36.7567,36.7148,36.7483,248108.0
2017-12-20 13:30:00,43.86,43.87,43.83,43.85,125988.0,36.7483,36.7567,36.7232,36.74,125988.0
2017-12-20 14:00:00,43.85,43.88,43.78,43.85,207376.0,36.74,36.7651,36.6813,36.74,207376.0
2017-12-20 14:30:00,43.85,43.85,43.71,43.73,226294.0,36.74,36.74,36.6227,36.6394,226294.0
2017-12-20 15:00:00,43.72,43.83,43.71,43.77,317560.0,36.631,36.7232,36.6227,36.6729,317560.0
2017-12-20 15:30:00,43.77,43.79,43.66,43.68,591520.0,36.6729,36.6897,36.5808,36.5975,591520.0
2017-12-21 09:30:00,43.76,43.96,43.76,43.84,159568.0,36.6646,36.8321,36.6646,36.7316,159568.0
2017-12-21 10:00:00,43.84,43.86,43.46,43.72,348210.0,36.7316,36.7483,36.4132,36.631,348210.0
2017-12-21 10:30:00,43.72,43.83,43.64,43.74,146296.0,36.631,36.7232,36.564,36.6478,146296.0
2017-12-21 11:00:00,43.74,43.76,43.68,43.7,125236.0,36.6478,36.6646,36.5975,36.6143,125236.0
2017-12-21 11:30:00,43.71,43.72,43.68,43.7,145590.0,36.6227,36.631,36.5975,36.6143,145590.0
2017-12-21 12:00:00,43.7,43.72,43.67,43.69,123598.0,36.6143,36.631,36.5892,36.6059,123598.0
2017-12-21 12:30:00,43.7,43.7,43.53,43.56,562468.0,36.6143,36.6143,36.4719,36.497,562468.0
2017-12-21 13:00:00,43.56,43.62,43.51,43.62,462808.0,36.497,36.5473,36.4551,36.5473,462808.0
2017-12-21 13:30:00,43.63,43.68,43.58,43.66,213540.0,36.5556,36.5975,36.5137,36.5808,213540.0
2017-12-21 14:00:00,43.67,43.67,43.63,43.63,120538.0,36.5892,36.5892,36.5556,36.5556,120538.0
2017-12-21 14:30:00,43.63,43.67,43.61,43.63,145000.0,36.5556,36.5892,36.5389,36.5556,145000.0
2017-12-21 15:00:00,43.63,43.64,43.56,43.59,154720.0,36.5556,36.564,36.497,36.5221,154720.0
2017-12-21 15:30:00,43.59,43.6,43.51,43.56,531360.0,36.5221,36.5305,36.4551,36.497,531360.0
2017-12-22 09:30:00,43.6,43.75,43.55,43.66,304118.0,36.5305,36.6562,36.4886,36.5808,304118.0
2017-12-22 10:00:00,43.66,43.74,43.5,43.5,93308.0,36.5808,36.6478,36.4467,36.4467,93308.0
2017-12-22 10:30:00,43.51,43.52,43.43,43.44,80008.0,36.4551,36.4635,36.3881,36.3964,80008.0
2017-12-22 11:00:00,43.45,43.52,43.43,43.45,69042.0,36.4048,36.4635,36.3881,36.4048,69042.0
2017-12-22 11:30:00,43.45,43.56,43.41,43.54,57362.0,36.4048,36.497,36.3713,36.4802,57362.0
2017-12-22 12:00:00,43.54,43.67,43.54,43.67,70224.0,36.4802,36.5892,36.4802,36.5892,70224.0
2017-12-22 12:30:00,43.67,43.67,43.55,43.58,69114.0,36.5892,36.5892,36.4886,36.5137,69114.0
2017-12-22 13:00:00,43.59,43.62,43.54,43.59,73618.0,36.5221,36.5473,36.4802,36.5221,73618.0
2017-12-22 13:30:00,43.59,43.63,43.57,43.63,69778.0,36.5221,36.5556,36.5054,36.5556,69778.0
2017-12-22 14:00:00,43.63,43.63,43.59,43.6,87596.0,36.5556,36.5556,36.5221,36.5305,87596.0
2017-12-22 14:30:00,43.6,43.61,43.58,43.59,71268.0,36.5305,36.5389,36.5137,36.5221,71268.0
2017-12-22 15:00:00,43.59,43.6,43.54,43.57,74434.0,36.5221,36.5305,36.4802,36.5054,74434.0
2017-12-22 15:30:00,43.57,43.63,43.52,43.61,492480.0,36.5054,36.5556,36.4635,36.5389,492480.0
2017-12-26 09:30:00,43.66,43.94,43.65,43.85,72444.0,36.5808,36.8154,36.5724,36.74,72444.0
2017-12-26 10:00:00,43.81,43.83,43.74,43.76,45498.0,36.7065,36.7232,36.6478,36.6646,45498.0
2017-12-26 10:30:00,43.77,43.82,43.64,43.64,62710.0,36.6729,36.7148,36.564,36.564,62710.0
2017-12-26 11:00:00,43.63,43.74,43.61,43.73,24518.0,36.5556,36.6478,36.5389,36.6394,24518.0
2017-12-26 11:30:00,43.74,43.74,43.66,43.74,32814.0,36.6478,36.6478,36.5808,36.6478,32814.0
2017-12-26 12:00:00,43.74,43.76,43.71,43.76,53954.0,36.6478,36.6646,36.6227,36.6646,53954.0
2017-12-26 12:30:00,43.76,43.81,43.76,43.81,112876.0,36.6646,36.7065,36.6646,36.7065,112876.0
2017-12-26 13:00:00,43.81,43.86,43.75,43.78,110756.0,36.7065,36.7483,36.6562,36.6813,110756.0
2017-12-26 13:30:00,43.79,43.82,43.77,43.78,45300.0,36.6897,36.7148,36.6729,36.6813,45300.0
2017-12-26 14:00:00,43.79,43.83,43.74,43.82,61540.0,36.6897,36.7232,36.6478,36.7148,61540.0
2017-12-26 14:30:00,43.83,43.88,43.82,43.86,104402.0,36.7232,36.7651,36.7148,36.7483,104402.0
2017-12-26 15:00:00,43.85,43.85,43.81,43.81,90658.0,36.74,36.74,36.7065,36.7065,90658.0
2017-12-26 15:30:00,43.81,43.84,43.79,43.83,222030.0,36.7065,36.7316,36.6897,36.7232,222030.0
2017-12-27 09:30:00,43.76,43.86,43.7,43.79,96608.0,36.6646,36.7483,36.6143,36.6897,96608.0
2017-12-27 10:00:00,43.8,43.88,43.72,43.79,124280.0,36.6981,36.7651,36.631,36.6897,124280.0
2017-12-27 10:30:00,43.79,43.88,43.77,43.88,172260.0,36.6897,36.7651,36.6729,36.7651,172260.0
2017-12-27 11:00:00,43.88,44.06,43.87,44.01,194550.0,36.7651,36.9159,36.7567,36.874,194550.0
2017-12-27 11:30:00,44.01,44.05,43.91,43.97,147062.0,36.874,36.9075,36.7902,36.8405,147062.0
2017-12-27 12:00:00,43.96,43.98,43.91,43.95,75440.0,36.8321,36.8489,36.7902,36.8238,75440.0
2017-12-27 12:30:00,43.94,43.95,43.86,43.87,25086.0,36.8154,36.8238,36.7483,36.7567,25086.0
2017-12-27 13:00:00,43.88,43.92,43.84,43.87,36190.0,36.7651,36.7986,36.7316,36.7567,36190.0
2017-12-27 13:30:00,43.85,43.87,43.82,43.84,49754.0,36.74,36.7567,36.7148,36.7316,49754.0
2017-12-27 14:00:00,43.84,43.85,43.78,43.81,38938.0,36.7316,36.74,36.6813,36.7065,38938.0
2017-12-27 14:30:00,43.82,43.83,43.77,43.82,48948.0,36.7148,36.7232,36.6729,36.7148,48948.0
2017-12-27 15:00:00,43.82,43.84,43.79,43.8,55272.0,36.7148,36.7316,36.6897,36.6981,55272.0
2017-12-27 15:30:00,43.81,43.85,43.79,43.85,222934.0,36.7065,36.74,36.6897,36.74,222934.0
2017-12-28 09:30:00,44.0,44.02,43.79,44.02,78440.0,36.8656,36.8824,36.6897,36.8824,78440.0
2017-12-28 10:00:00,44.02,44.1,43.94,43.95,88842.0,36.8824,36.9494,36.8154,36.8238,88842.0
2017-12-28 10:30:00,43.96,44.01,43.92,43.92,52686.0,36.8321,36.874,36.7986,36.7986,52686.0
2017-12-28 11:00:00,43.93,43.94,43.85,43.9,53260.0,36.807,36.8154,36.74,36.7819,53260.0
2017-12-28 11:30:00,43.88,43.94,43.87,43.92,33478.0,36.7651,36.8154,36.7567,36.7986,33478.0
2017-12-28 12:00:00,43.94,43.94,43.9,43.93,37808.0,36.8154,36.8154,36.7819,36.807,37808.0
2017-12-28 12:30:00,43.91,43.95,43.91,43.95,24912.0,36.7902,36.8238,36.7902,36.8238,24912.0
2017-12-28 13:00:00,43.96,44.04,43.95,44.02,56338.0,36.8321,36.8992,36.8238,36.8824,56338.0
2017-12-28 13:30:00,44.01,44.03,43.99,44.01,38594.0,36.874,36.8908,36.8573,36.874,38594.0
2017-12-28 14:00:00,44.0,44.07,43.98,44.01,94272.0,36.8656,36.9243,36.8489,36.874,94272.0
2017-12-28 14:30:00,44.02,44.05,43.99,44.05,75204.0,36.8824,36.9075,36.8573,36.9075,75204.0
2017-12-28 15:00:00,44.04,44.07,44.01,44.07,84546.0,36.8992,36.9243,36.874,36.9243,84546.0
2017-12-28 15:30:00,44.06,44.15,44.06,44.11,266342.0,36.9159,36.9913,36.9159,36.9578,266342.0
2017-12-29 09:30:00,44.16,44.27,44.13,44.2,109834.0,36.9997,37.0919,36.9746,37.0332,109834.0
2017-12-29 10:00:00,44.17,44.21,44.11,44.19,50776.0,37.0081,37.0416,36.9578,37.0248,50776.0
2017-12-29 10:30:00,44.2,44.22,44.11,44.22,56598.0,37.0332,37.05,36.9578,37.05,56598.0
2017-12-29 11:00:00,44.22,44.25,44.17,44.17,44582.0,37.05,37.0751,37.0081,37.0081,44582.0
2017-12-29 11:30:00,44.18,44.21,44.1,44.11,43566.0,37.0165,37.0416,36.9494,36.9578,43566.0
2017-12-29 12:00:00,44.12,44.13,44.07,44.07,35006.0,36.9662,36.9746,36.9243,36.9243,35006.0
2017-12-29 12:30:00,44.07,44.14,44.07,44.1,37790.0,36.9243,36.9829,36.9243,36.9494,37790.0
2017-12-29 13:00:00,44.09,44.13,44.06,44.08,31562.0,36.9411,36.9746,36.9159,36.9327,31562.0
2017-12-29 13:30:00,44.09,44.1,44.02,44.05,53560.0,36.9411,36.9494,36.8824,36.9075,53560.0
2017-12-29 14:00:00,44.05,44.08,44.05,44.07,65580.0,36.9075,36.9327,36.9075,36.9243,65580.0
2017-12-29 14:30:00,44.07,44.09,43.99,43.99,121210.0,36.9243,36.9411,36.8573,36.8573,121210.0
2017-12-29 15:00:00,43.99,44.04,43.96,44.02,100940.0,36.8573,36.8992,36.8321,36.8824,100940.0
2017-12-29 15:30:00,44.03,44.06,43.9,43.92,309556.0,36.8908,36.9159,36.7819,36.7986,309556.0
2018-01-02 09:30:00,44.18,44.33,44.02,44.04,239062.0,37.0165,37.1421,36.8824,36.8992,239062.0
2018-01-02 10:00:00,44.08,44.18,44.08,44.11,133556.0,36.9327,37.0165,36.9327,36.9578,133556.0
2018-01-02 10:30:00,44.12,44.13,44.02,44.08,104204.0,36.9662,36.9746,36.8824,36.9327,104204.0
2018-01-02 11:00:00,44.08,44.09,43.98,44.04,116822.0,36.9327,36.9411,36.8489,36.8992,116822.0
2018-01-02 11:30:00,44.02,44.02,43.86,43.88,71992.0,36.8824,36.8824,36.7483,36.7651,71992.0
2018-01-02 12:00:00,43.88,43.96,43.88,43.95,85502.0,36.7651,36.8321,36.7651,36.8238,85502.0
2018-01-02 12:30:00,43.95,43.96,43.93,43.96,95510.0,36.8238,36.8321,36.807,36.8321,95510.0
2018-01-02 13:00:00,43.96,44.01,43.95,43.97,61310.0,36.8321,36.874,36.8238,36.8405,61310.0
2018-01-02 13:30:00,43.96,43.96,43.87,43.89,95442.0,36.8321,36.8321,36.7567,36.7735,95442.0
2018-01-02 14:00:00,43.9,43.9,43.84,43.88,107252.0,36.7819,36.7819,36.7316,36.7651,107252.0
2018-01-02 14:30:00,43.88,43.9,43.87,43.88,104444.0,36.7651,36.7819,36.7567,36.7651,104444.0
2018-01-02 15:00:00,43.88,43.93,43.88,43.91,139236.0,36.7651,36.807,36.7651,36.7902,139236.0
2018-01-02 15:30:00,43.91,44.01,43.9,43.99,397826.0,36.7902,36.874,36.7819,36.8573,397826.0
2018-01-03 09:30:00,43.87,43.98,43.79,43.94,218358.0,36.7567,36.8489,36.6897,36.8154,218358.0
2018-01-03 10:00:00,43.93,44.06,43.89,44.02,164988.0,36.807,36.9159,36.7735,36.8824,164988.0
2018-01-03 10:30:00,44.01,44.06,43.95,44.01,153156.0,36.874,36.9159,36.8238,36.874,153156.0
2018-01-03 11:00:00,44.0,44.08,43.93,43.94,135028.0,36.8656,36.9327,36.807,36.8154,135028.0
2018-01-03 11:30:00,43.94,44.1,43.9,44.1,138564.0,36.8154,36.9494,36.7819,36.9494,138564.0
2018-01-03 12:00:00,44.1,44.16,43.97,43.98,310978.0,36.9494,36.9997,36.8405,36.8489,310978.0
2018-01-03 12:30:00,43.99,44.07,43.95,44.02,78602.0,36.8573,36.9243,36.8238,36.8824,78602.0
2018-01-03 13:00:00,44.01,44.02,43.95,43.97,53522.0,36.874,36.8824,36.8238,36.8405,53522.0
2018-01-03 13:30:00,43.97,44.02,43.95,43.96,77230.0,36.8405,36.8824,36.8238,36.8321,77230.0
2018-01-03 14:00:00,43.97,44.02,43.95,43.96,120668.0,36.8405,36.8824,36.8238,36.8321,120668.0
2018-01-03 14:30:00,43.96,44.06,43.95,44.0,106174.0,36.8321,36.9159,36.8238,36.8656,106174.0
2018-01-03 15:00:00,44.01,44.11,43.99,44.09,206558.0,36.874,36.9578,36.8573,36.9411,206558.0
2018-01-03 15:30:00,44.08,44.13,44.05,44.1,416310.0,36.9327,36.9746,36.9075,36.9494,416310.0
2018-01-04 09:30:00,44.29,44.72,44.23,44.72,149824.0,37.1086,37.4689,37.0583,37.4689,149824.0
2018-01-04 10:00:00,44.73,44.92,44.58,44.62,248188.0,37.4773,37.6365,37.3516,37.3851,248188.0
2018-01-04 10:30:00,44.63,44.79,44.58,44.79,200956.0,37.3935,37.5275,37.3516,37.5275,200956.0
2018-01-04 11:00:00,44.78,44.83,44.71,44.72,105976.0,37.5192,37.5611,37.4605,37.4689,105976.0
2018-01-04 11:30:00,44.72,44.81,44.66,44.74,112898.0,37.4689,37.5443,37.4186,37.4857,112898.0
2018-01-04 12:00:00,44.76,44.79,44.63,44.67,90862.0,37.5024,37.5275,37.3935,37.427,90862.0
2018-01-04 12:30:00,44.67,44.8,44.65,44.8,54838.0,37.427,37.5359,37.4102,37.5359,54838.0
2018-01-04 13:00:00,44.81,44.91,44.77,44.85,110112.0,37.5443,37.6281,37.5108,37.5778,110112.0
2018-01-04 13:30:00,44.85,44.86,44.71,44.77,166626.0,37.5778,37.5862,37.4605,37.5108,166626.0
2018-01-04 14:00:00,44.77,44.8,44.66,44.69,101932.0,37.5108,37.5359,37.4186,37.4438,101932.0
2018-01-04 14:30:00,44.69,44.72,44.64,44.65,125074.0,37.4438,37.4689,37.4019,37.4102,125074.0
2018-01-04 15:00:00,44.65,44.69,44.6,44.64,150020.0,37.4102,37.4438,37.3684,37.4019,150020.0
2018-01-04 15:30:00,44.64,44.69,44.54,44.58,650170.0,37.4019,37.4438,37.3181,37.3516,650170.0
2018-01-05 09:30:00,44.69,44.73,44.49,44.59,126680.0,37.4438,37.4773,37.2762,37.36,126680.0
2018-01-05 10:00:00,44.6,44.67,44.5,44.52,124202.0,37.3684,37.427,37.2846,37.3013,124202.0
2018-01-05 10:30:00,44.51,44.58,44.48,44.57,153924.0,37.2929,37.3516,37.2678,37.3432,153924.0
2018-01-05 11:00:00,44.57,44.69,44.52,44.66,63432.0,37.3432,37.4438,37.3013,37.4186,63432.0
2018-01-05 11:30:00,44.67,44.67,44.6,44.62,68570.0,37.427,37.427,37.3684,37.3851,68570.0
2018-01-05 12:00:00,44.62,44.65,44.59,44.63,76670.0,37.3851,37.4102,37.36,37.3935,76670.0
2018-01-05 12:30:00,44.65,44.66,44.56,44.58,63480.0,37.4102,37.4186,37.3348,37.3516,63480.0
2018-01-05 13:00:00,44.59,44.63,44.58,44.63,64238.0,37.36,37.3935,37.3516,37.3935,64238.0
2018-01-05 13:30:00,44.63,44.66,44.61,44.65,67796.0,37.3935,37.4186,37.3767,37.4102,67796.0
2018-01-05 14:00:00,44.65,44.72,44.65,44.72,84066.0,37.4102,37.4689,37.4102,37.4689,84066.0
2018-01-05 14:30:00,44.72,44.73,44.66,44.7,117582.0,37.4689,37.4773,37.4186,37.4521,117582.0
2018-01-05 15:00:00,44.71,44.81,44.7,44.8,92686.0,37.4605,37.5443,37.4521,37.5359,92686.0
2018-01-05 15:30:00,44.8,44.88,44.77,44.86,392882.0,37.5359,37.603,37.5108,37.5862,392882.0
2018-01-08 09:30:00,44.94,45.04,44.88,45.04,171822.0,37.6532,37.737,37.603,37.737,171822.0
2018-01-08 10:00:00,45.05,45.05,44.93,44.93,175804.0,37.7454,37.7454,37.6448,37.6448,175804.0
2018-01-08 10:30:00,44.94,44.96,44.88,44.88,115876.0,37.6532,37.67,37.603,37.603,115876.0
2018-01-08 11:00:00,44.88,44.98,44.85,44.97,145978.0,37.603,37.6867,37.5778,37.6784,145978.0
2018-01-08 11:30:00,44.96,44.98,44.93,44.94,93166.0,37.67,37.6867,37.6448,37.6532,93166.0
2018-01-08 12:00:00,44.94,44.97,44.92,44.94,92838.0,37.6532,37.6784,37.6365,37.6532,92838.0
2018-01-08 12:30:00,44.95,44.98,44.92,44.95,63792.0,37.6616,37.6867,37.6365,37.6616,63792.0
2018-01-08 13:00:00,44.95,44.96,44.93,44.94,87092.0,37.6616,37.67,37.6448,37.6532,87092.0
2018-01-08 13:30:00,44.95,44.97,44.94,44.95,75648.0,37.6616,37.6784,37.6532,37.6616,75648.0
2018-01-08 14:00:00,44.96,44.98,44.93,44.96,92568.0,37.67,37.6867,37.6448,37.67,92568.0
2018-01-08 14:30:00,44.96,44.97,44.93,44.96,94626.0,37.67,37.6784,37.6448,37.67,94626.0
2018-01-08 15:00:00,44.96,44.97,44.93,44.96,100730.0,37.67,37.6784,37.6448,37.67,100730.0
2018-01-08 15:30:00,44.96,44.99,44.94,44.97,260014.0,37.67,37.6951,37.6532,37.6784,260014.0
2018-01-09 09:30:00,45.1,45.65,45.02,45.42,360458.0,37.7873,38.2481,37.7203,38.0554,360458.0
2018-01-09 10:00:00,45.41,45.49,45.38,45.48,180440.0,38.047,38.114,38.0219,38.1057,180440.0
2018-01-09 10:30:00,45.48,45.49,45.22,45.26,224368.0,38.1057,38.114,37.8878,37.9213,224368.0
2018-01-09 11:00:00,45.24,45.31,45.2,45.28,205158.0,37.9046,37.9632,37.8711,37.9381,205158.0
2018-01-09 11:30:00,45.29,45.3,45.24,45.28,158916.0,37.9465,37.9549,37.9046,37.9381,158916.0
2018-01-09 12:00:00,45.29,45.35,45.24,45.24,116302.0,37.9465,37.9967,37.9046,37.9046,116302.0
2018-01-09 12:30:00,45.24,45.33,45.24,45.26,80994.0,37.9046,37.98,37.9046,37.9213,80994.0
2018-01-09 13:00:00,45.26,45.31,45.25,45.31,88634.0,37.9213,37.9632,37.913,37.9632,88634.0
2018-01-09 13:30:00,45.31,45.32,45.24,45.27,144106.0,37.9632,37.9716,37.9046,37.9297,144106.0
2018-01-09 14:00:00,45.27,45.27,45.18,45.19,92750.0,37.9297,37.9297,37.8543,37.8627,92750.0
2018-01-09 14:30:00,45.2,45.24,45.15,45.16,189310.0,37.8711,37.9046,37.8292,37.8376,189310.0
2018-01-09 15:00:00,45.16,45.18,45.03,45.04,192496.0,37.8376,37.8543,37.7286,37.737,192496.0
2018-01-09 15:30:00,45.03,45.13,44.98,45.0,456906.0,37.7286,37.8124,37.6867,37.7035,456906.0
2018-01-10 09:30:00,44.96,45.49,44.86,45.45,451598.0,37.67,38.114,37.5862,38.0805,451598.0
2018-01-10 10:00:00,45.44,45.47,45.23,45.42,153242.0,38.0722,38.0973,37.8962,38.0554,153242.0
2018-01-10 10:30:00,45.42,45.47,45.31,45.37,252960.0,38.0554,38.0973,37.9632,38.0135,252960.0
2018-01-10 11:00:00,45.37,45.38,45.27,45.29,132632.0,38.0135,38.0219,37.9297,37.9465,132632.0
2018-01-10 11:30:00,45.29,45.46,45.27,45.44,79496.0,37.9465,38.0889,37.9297,38.0722,79496.0
2018-01-10 12:00:00,45.42,45.44,45.35,45.42,77532.0,38.0554,38.0722,37.9967,38.0554,77532.0
2018-01-10 12:30:00,45.42,45.46,45.33,45.46,113886.0,38.0554,38.0889,37.98,38.0889,113886.0
2018-01-10 13:00:00,45.47,45.5,45.45,45.5,89698.0,38.0973,38.1224,38.0805,38.1224,89698.0
2018-01-10 13:30:00,45.49,45.56,45.4,45.42,314052.0,38.114,38.1727,38.0386,38.0554,314052.0
2018-01-10 14:00:00,45.42,45.43,45.27,45.29,99720.0,38.0554,38.0638,37.9297,37.9465,99720.0
2018-01-10 14:30:00,45.27,45.42,45.27,45.38,169670.0,37.9297,38.0554,37.9297,38.0219,169670.0
2018-01-10 15:00:00,45.38,45.43,45.28,45.3,135204.0,38.0219,38.0638,37.9381,37.9549,135204.0
2018-01-10 15:30:00,45.29,45.39,45.28,45.37,491300.0,37.9465,38.0303,37.9381,38.0135,491300.0
2018-01-11 09:30:00,45.6,45.65,45.45,45.63,113746.0,38.2062,38.2481,38.0805,38.2313,113746.0
2018-01-11 10:00:00,45.63,45.67,45.49,45.51,118932.0,38.2313,38.2649,38.114,38.1308,118932.0
2018-01-11 10:30:00,45.52,45.56,45.46,45.56,78132.0,38.1392,38.1727,38.0889,38.1727,78132.0
2018-01-11 11:00:00,45.56,45.77,45.56,45.58,175366.0,38.1727,38.3486,38.1727,38.1895,175366.0
2018-01-11 11:30:00,45.58,45.6,45.52,45.53,80732.0,38.1895,38.2062,38.1392,38.1476,80732.0
2018-01-11 12:00:00,45.52,45.65,45.52,45.6,96528.0,38.1392,38.2481,38.1392,38.2062,96528.0
2018-01-11 12:30:00,45.6,45.68,45.6,45.63,53650.0,38.2062,38.2732,38.2062,38.2313,53650.0
2018-01-11 13:00:00,45.63,45.64,45.58,45.58,61536.0,38.2313,38.2397,38.1895,38.1895,61536.0
2018-01-11 13:30:00,45.59,45.6,45.55,45.58,146092.0,38.1978,38.2062,38.1643,38.1895,146092.0
2018-01-11 14:00:00,45.58,45.65,45.57,45.65,99768.0,38.1895,38.2481,38.1811,38.2481,99768.0
2018-01-11 14:30:00,45.65,45.72,45.65,45.72,91440.0,38.2481,38.3068,38.2481,38.3068,91440.0
2018-01-11 15:00:00,45.73,45.79,45.72,45.76,189106.0,38.3151,38.3654,38.3068,38.3403,189106.0
2018-01-11 15:30:00,45.76,45.87,45.72,45.85,445746.0,38.3403,38.4324,38.3068,38.4157,445746.0
2018-01-12 09:30:00,45.5,45.5,43.83,43.94,2226064.0,38.1224,38.1224,36.7232,36.8154,2226064.0
2018-01-12 10:00:00,43.94,43.95,43.05,43.26,2562004.0,36.8154,36.8238,36.0697,36.2456,2562004.0
2018-01-12 10:30:00,43.27,43.38,42.9,43.0,1753792.0,36.254,36.3462,35.944,36.0278,1753792.0
2018-01-12 11:00:00,43.01,43.07,42.83,42.96,1509160.0,36.0362,36.0864,35.8854,35.9943,1509160.0
2018-01-12 11:30:00,42.94,42.97,41.85,42.2,3441794.0,35.9775,36.0027,35.0643,35.3575,3441794.0
2018-01-12 12:00:00,42.17,42.45,41.88,41.96,2217164.0,35.3324,35.567,35.0894,35.1564,2217164.0
2018-01-12 12:30:00,41.93,42.5,41.85,42.24,1795826.0,35.1313,35.6089,35.0643,35.391,1795826.0
2018-01-12 13:00:00,42.24,42.6,41.92,42.35,2636988.0,35.391,35.6926,35.1229,35.4832,2636988.0
2018-01-12 13:30:00,42.35,42.67,42.0,42.38,1677884.0,35.4832,35.7513,35.1899,35.5083,1677884.0
2018-01-12 14:00:00,42.38,42.63,42.17,42.31,1081292.0,35.5083,35.7178,35.3324,35.4497,1081292.0
2018-01-12 14:30:00,42.31,42.38,42.13,42.32,916276.0,35.4497,35.5083,35.2989,35.458,916276.0
2018-01-12 15:00:00,42.31,42.35,42.21,42.3,853730.0,35.4497,35.4832,35.3659,35.4413,853730.0
2018-01-12 15:30:00,42.3,42.58,42.3,42.47,2773692.0,35.4413,35.6759,35.4413,35.5837,2773692.0
2018-01-16 09:30:00,42.49,43.55,42.46,43.37,1655788.0,35.6005,36.4886,35.5753,36.3378,1655788.0
2018-01-16 10:00:00,43.38,43.55,43.3,43.37,810876.0,36.3462,36.4886,36.2791,36.3378,810876.0
2018-01-16 10:30:00,43.36,43.41,43.23,43.36,757858.0,36.3294,36.3713,36.2205,36.3294,757858.0
2018-01-16 11:00:00,43.35,43.46,43.35,43.43,578474.0,36.321,36.4132,36.321,36.3881,578474.0
2018-01-16 11:30:00,43.44,43.45,43.3,43.35,440906.0,36.3964,36.4048,36.2791,36.321,440906.0
2018-01-16 12:00:00,43.35,43.46,43.34,43.37,332516.0,36.321,36.4132,36.3127,36.3378,332516.0
2018-01-16 12:30:00,43.38,43.4,43.26,43.33,461528.0,36.3462,36.3629,36.2456,36.3043,461528.0
2018-01-16 13:00:00,43.33,43.37,43.21,43.23,278600.0,36.3043,36.3378,36.2037,36.2205,278600.0
2018-01-16 13:30:00,43.23,43.24,43.11,43.22,334042.0,36.2205,36.2289,36.12,36.2121,334042.0
2018-01-16 14:00:00,43.23,43.24,43.04,43.05,353458.0,36.2205,36.2289,36.0613,36.0697,353458.0
2018-01-16 14:30:00,43.07,43.14,43.0,43.09,393268.0,36.0864,36.1451,36.0278,36.1032,393268.0
2018-01-16 15:00:00,43.08,43.22,43.04,43.22,413478.0,36.0948,36.2121,36.0613,36.2121,413478.0
2018-01-16 15:30:00,43.22,43.25,43.14,43.19,1098018.0,36.2121,36.2373,36.1451,36.187,1098018.0
2018-01-17 09:30:00,43.52,43.58,43.27,43.35,237574.0,36.4635,36.5137,36.254,36.321,237574.0
2018-01-17 10:00:00,43.36,43.51,43.36,43.44,234884.0,36.3294,36.4551,36.3294,36.3964,234884.0
2018-01-17 10:30:00,43.45,43.73,43.43,43.72,329314.0,36.4048,36.6394,36.3881,36.631,329314.0
2018-01-17 11:00:00,43.73,43.93,43.68,43.93,601832.0,36.6394,36.807,36.5975,36.807,601832.0
2018-01-17 11:30:00,43.91,43.95,43.82,43.89,323554.0,36.7902,36.8238,36.7148,36.7735,323554.0
2018-01-17 12:00:00,43.88,44.02,43.88,44.01,246566.0,36.7651,36.8824,36.7651,36.874,246566.0
2018-01-17 12:30:00,44.01,44.04,43.93,44.02,233204.0,36.874,36.8992,36.807,36.8824,233204.0
2018-01-17 13:00:00,44.01,44.06,43.94,43.95,179626.0,36.874,36.9159,36.8154,36.8238,179626.0
2018-01-17 13:30:00,43.95,44.06,43.92,44.03,219824.0,36.8238,36.9159,36.7986,36.8908,219824.0
2018-01-17 14:00:00,44.04,44.07,44.01,44.05,233602.0,36.8992,36.9243,36.874,36.9075,233602.0
2018-01-17 14:30:00,44.05,44.13,44.02,44.06,315194.0,36.9075,36.9746,36.8824,36.9159,315194.0
2018-01-17 15:00:00,44.06,44.06,43.96,43.96,396094.0,36.9159,36.9159,36.8321,36.8321,396094.0
2018-01-17 15:30:00,43.97,44.01,43.85,43.91,819402.0,36.8405,36.874,36.74,36.7902,819402.0
2018-01-18 09:30:00,43.91,44.18,43.59,43.71,504886.0,36.7902,37.0165,36.5221,36.6227,504886.0
2018-01-18 10:00:00,43.72,43.87,43.32,43.35,648866.0,36.631,36.7567,36.2959,36.321,648866.0
2018-01-18 10:30:00,43.35,43.43,43.27,43.32,313660.0,36.321,36.3881,36.254,36.2959,313660.0
2018-01-18 11:00:00,43.32,43.47,43.3,43.44,213836.0,36.2959,36.4216,36.2791,36.3964,213836.0
2018-01-18 11:30:00,43.44,43.52,43.37,43.37,153948.0,36.3964,36.4635,36.3378,36.3378,153948.0
2018-01-18 12:00:00,43.37,43.45,43.31,43.43,205410.0,36.3378,36.4048,36.2875,36.3881,205410.0
2018-01-18 12:30:00,43.44,43.48,43.42,43.43,110160.0,36.3964,36.43,36.3797,36.3881,110160.0
2018-01-18 13:00:00,43.42,43.43,43.38,43.4,118014.0,36.3797,36.3881,36.3462,36.3629,118014.0
2018-01-18 13:30:00,43.4,43.45,43.33,43.44,381250.0,36.3629,36.4048,36.3043,36.3964,381250.0
2018-01-18 14:00:00,43.44,43.52,43.4,43.47,216822.0,36.3964,36.4635,36.3629,36.4216,216822.0
2018-01-18 14:30:00,43.47,43.49,43.26,43.27,332042.0,36.4216,36.4383,36.2456,36.254,332042.0
2018-01-18 15:00:00,43.27,43.3,43.2,43.2,398952.0,36.254,36.2791,36.1954,36.1954,398952.0
2018-01-18 15:30:00,43.2,43.24,43.07,43.22,1336752.0,36.1954,36.2289,36.0864,36.2121,1336752.0
2018-01-19 09:30:00,43.21,43.67,43.16,43.57,479944.0,36.2037,36.5892,36.1618,36.5054,479944.0
2018-01-19 10:00:00,43.56,43.71,43.51,43.66,131652.0,36.497,36.6227,36.4551,36.5808,131652.0
2018-01-19 10:30:00,43.66,43.66,43.49,43.51,191402.0,36.5808,36.5808,36.4383,36.4551,191402.0
2018-01-19 11:00:00,43.5,43.52,43.4,43.4,142908.0,36.4467,36.4635,36.3629,36.3629,142908.0
2018-01-19 11:30:00,43.38,43.46,43.38,43.44,98290.0,36.3462,36.4132,36.3462,36.3964,98290.0
2018-01-19 12:00:00,43.43,43.46,43.33,43.4,151872.0,36.3881,36.4132,36.3043,36.3629,151872.0
2018-01-19 12:30:00,43.4,43.46,43.37,43.42,141170.0,36.3629,36.4132,36.3378,36.3797,141170.0
2018-01-19 13:00:00,43.42,43.47,43.41,43.47,79608.0,36.3797,36.4216,36.3713,36.4216,79608.0
2018-01-19 13:30:00,43.47,43.49,43.39,43.4,93186.0,36.4216,36.4383,36.3546,36.3629,93186.0
2018-01-19 14:00:00,43.39,43.42,43.32,43.42,117708.0,36.3546,36.3797,36.2959,36.3797,117708.0
2018-01-19 14:30:00,43.42,43.44,43.35,43.37,164700.0,36.3797,36.3964,36.321,36.3378,164700.0
2018-01-19 15:00:00,43.37,43.42,43.31,43.41,144274.0,36.3378,36.3797,36.2875,36.3713,144274.0
2018-01-19 15:30:00,43.42,43.45,43.38,43.41,636370.0,36.3797,36.4048,36.3462,36.3713,636370.0
2018-01-22 09:30:00,44.0,44.1,43.76,44.05,432750.0,36.8656,36.9494,36.6646,36.9075,432750.0
2018-01-22 10:00:00,44.05,44.1,43.94,44.06,380434.0,36.9075,36.9494,36.8154,36.9159,380434.0
2018-01-22 10:30:00,44.06,44.06,43.76,43.82,292228.0,36.9159,36.9159,36.6646,36.7148,292228.0
2018-01-22 11:00:00,43.8,43.9,43.66,43.7,323498.0,36.6981,36.7819,36.5808,36.6143,323498.0
2018-01-22 11:30:00,43.7,43.8,43.69,43.77,189008.0,36.6143,36.6981,36.6059,36.6729,189008.0
2018-01-22 12:00:00,43.77,43.82,43.73,43.75,238188.0,36.6729,36.7148,36.6394,36.6562,238188.0
2018-01-22 12:30:00,43.74,43.77,43.72,43.74,151614.0,36.6478,36.6729,36.631,36.6478,151614.0
2018-01-22 13:00:00,43.74,43.77,43.73,43.74,115882.0,36.6478,36.6729,36.6394,36.6478,115882.0
2018-01-22 13:30:00,43.74,43.77,43.7,43.72,145538.0,36.6478,36.6729,36.6143,36.631,145538.0
2018-01-22 14:00:00,43.72,43.76,43.69,43.72,167938.0,36.631,36.6646,36.6059,36.631,167938.0
2018-01-22 14:30:00,43.72,43.83,43.7,43.77,159256.0,36.631,36.7232,36.6143,36.6729,159256.0
2018-01-22 15:00:00,43.77,43.86,43.77,43.83,174228.0,36.6729,36.7483,36.6729,36.7232,174228.0
2018-01-22 15:30:00,43.83,43.87,43.8,43.85,771978.0,36.7232,36.7567,36.6981,36.74,771978.0
2018-01-23 09:30:00,43.67,44.15,43.63,43.85,497184.0,36.5892,36.9913,36.5556,36.74,497184.0
2018-01-23 10:00:00,43.85,44.01,43.79,43.91,231854.0,36.74,36.874,36.6897,36.7902,231854.0
2018-01-23 10:30:00,43.91,44.02,43.83,43.99,148438.0,36.7902,36.8824,36.7232,36.8573,148438.0
2018-01-23 11:00:00,43.99,44.03,43.92,43.93,238356.0,36.8573,36.8908,36.7986,36.807,238356.0
2018-01-23 11:30:00,43.92,43.94,43.82,43.91,144840.0,36.7986,36.8154,36.7148,36.7902,144840.0
2018-01-23 12:00:00,43.91,43.94,43.87,43.9,311010.0,36.7902,36.8154,36.7567,36.7819,311010.0
2018-01-23 12:30:00,43.9,43.98,43.77,43.97,425828.0,36.7819,36.8489,36.6729,36.8405,425828.0
2018-01-23 13:00:00,43.98,43.98,43.86,43.98,333308.0,36.8489,36.8489,36.7483,36.8489,333308.0
2018-01-23 13:30:00,43.98,44.08,43.93,44.01,470580.0,36.8489,36.9327,36.807,36.874,470580.0
2018-01-23 14:00:00,44.01,44.04,43.94,44.01,165832.0,36.874,36.8992,36.8154,36.874,165832.0
2018-01-23 14:30:00,44.01,44.1,43.99,44.1,215914.0,36.874,36.9494,36.8573,36.9494,215914.0
2018-01-23 15:00:00,44.09,44.09,43.99,44.06,208514.0,36.9411,36.9411,36.8573,36.9159,208514.0
2018-01-23 15:30:00,44.06,44.1,44.01,44.05,527280.0,36.9159,36.9494,36.874,36.9075,527280.0
2018-01-24 09:30:00,44.24,44.32,44.09,44.25,342424.0,37.0667,37.1338,36.9411,37.0751,342424.0
2018-01-24 10:00:00,44.24,44.51,44.23,44.39,328236.0,37.0667,37.2929,37.0583,37.1924,328236.0
2018-01-24 10:30:00,44.4,44.42,44.24,44.27,235320.0,37.2008,37.2175,37.0667,37.0919,235320.0
2018-01-24 11:00:00,44.27,44.35,44.16,44.18,223810.0,37.0919,37.1589,36.9997,37.0165,223810.0
2018-01-24 11:30:00,44.18,44.19,44.08,44.08,209402.0,37.0165,37.0248,36.9327,36.9327,209402.0
2018-01-24 12:00:00,44.08,44.24,44.02,44.22,195388.0,36.9327,37.0667,36.8824,37.05,195388.0
2018-01-24 12:30:00,44.22,44.23,44.1,44.16,86804.0,37.05,37.0583,36.9494,36.9997,86804.0
2018-01-24 13:00:00,44.17,44.25,44.06,44.24,102182.0,37.0081,37.0751,36.9159,37.0667,102182.0
2018-01-24 13:30:00,44.24,44.27,44.16,44.27,99242.0,37.0667,37.0919,36.9997,37.0919,99242.0
2018-01-24 14:00:00,44.27,44.32,44.21,44.29,218864.0,37.0919,37.1338,37.0416,37.1086,218864.0
2018-01-24 14:30:00,44.29,44.32,44.22,44.25,198194.0,37.1086,37.1338,37.05,37.0751,198194.0
2018-01-24 15:00:00,44.24,44.27,44.23,44.26,243964.0,37.0667,37.0919,37.0583,37.0835,243964.0
2018-01-24 15:30:00,44.26,44.33,44.21,44.23,508434.0,37.0835,37.1421,37.0416,37.0583,508434.0
2018-01-25 09:30:00,44.41,44.48,44.24,44.27,270822.0,37.2092,37.2678,37.0667,37.0919,270822.0
2018-01-25 10:00:00,44.28,44.44,44.19,44.43,311486.0,37.1002,37.2343,37.0248,37.2259,311486.0
2018-01-25 10:30:00,44.42,44.49,44.35,44.46,185502.0,37.2175,37.2762,37.1589,37.2511,185502.0
2018-01-25 11:00:00,44.46,44.64,44.46,44.56,214816.0,37.2511,37.4019,37.2511,37.3348,214816.0
2018-01-25 11:30:00,44.56,44.66,44.51,44.51,104714.0,37.3348,37.4186,37.2929,37.2929,104714.0
2018-01-25 12:00:00,44.53,44.66,44.52,44.65,94762.0,37.3097,37.4186,37.3013,37.4102,94762.0
2018-01-25 12:30:00,44.65,44.69,44.6,44.66,132778.0,37.4102,37.4438,37.3684,37.4186,132778.0
2018-01-25 13:00:00,44.65,44.73,44.65,44.71,98320.0,37.4102,37.4773,37.4102,37.4605,98320.0
2018-01-25 13:30:00,44.7,44.77,44.66,44.74,139748.0,37.4521,37.5108,37.4186,37.4857,139748.0
2018-01-25 14:00:00,44.74,44.79,44.66,44.72,151766.0,37.4857,37.5275,37.4186,37.4689,151766.0
2018-01-25 14:30:00,44.73,44.76,44.65,44.66,135170.0,37.4773,37.5024,37.4102,37.4186,135170.0
2018-01-25 15:00:00,44.66,44.68,44.59,44.66,208592.0,37.4186,37.4354,37.36,37.4186,208592.0
2018-01-25 15:30:00,44.65,44.73,44.63,44.71,605516.0,37.4102,37.4773,37.3935,37.4605,605516.0
2018-01-26 09:30:00,44.71,44.95,44.71,44.82,249530.0,37.4605,37.6616,37.4605,37.5527,249530.0
2018-01-26 10:00:00,44.82,44.92,44.82,44.83,195784.0,37.5527,37.6365,37.5527,37.5611,195784.0
2018-01-26 10:30:00,44.83,44.95,44.83,44.88,210536.0,37.5611,37.6616,37.5611,37.603,210536.0
2018-01-26 11:00:00,44.88,44.91,44.85,44.87,121282.0,37.603,37.6281,37.5778,37.5946,121282.0
2018-01-26 11:30:00,44.87,45.01,44.87,44.95,183636.0,37.5946,37.7119,37.5946,37.6616,183636.0
2018-01-26 12:00:00,44.96,45.12,44.94,45.1,98250.0,37.67,37.804,37.6532,37.7873,98250.0
2018-01-26 12:30:00,45.1,45.29,45.09,45.29,253838.0,37.7873,37.9465,37.7789,37.9465,253838.0
2018-01-26 13:00:00,45.29,45.35,45.26,45.35,106466.0,37.9465,37.9967,37.9213,37.9967,106466.0
2018-01-26 13:30:00,45.33,45.34,45.22,45.25,130466.0,37.98,37.9884,37.8878,37.913,130466.0
2018-01-26 14:00:00,45.26,45.32,45.24,45.27,92260.0,37.9213,37.9716,37.9046,37.9297,92260.0
2018-01-26 14:30:00,45.26,45.4,45.26,45.38,143098.0,37.9213,38.0386,37.9213,38.0219,143098.0
2018-01-26 15:00:00,45.38,45.42,45.35,45.41,203930.0,38.0219,38.0554,37.9967,38.047,203930.0
2018-01-26 15:30:00,45.4,45.52,45.38,45.49,669448.0,38.0386,38.1392,38.0219,38.114,669448.0
2018-01-29 09:30:00,45.39,45.51,45.22,45.43,198620.0,38.0303,38.1308,37.8878,38.0638,198620.0
2018-01-29 10:00:00,45.43,45.43,45.08,45.24,185470.0,38.0638,38.0638,37.7705,37.9046,185470.0
2018-01-29 10:30:00,45.23,45.24,45.07,45.2,161478.0,37.8962,37.9046,37.7621,37.8711,161478.0
2018-01-29 11:00:00,45.2,45.2,45.06,45.15,112690.0,37.8711,37.8711,37.7538,37.8292,112690.0
2018-01-29 11:30:00,45.16,45.23,45.09,45.13,108584.0,37.8376,37.8962,37.7789,37.8124,108584.0
2018-01-29 12:00:00,45.13,45.15,45.04,45.06,198308.0,37.8124,37.8292,37.737,37.7538,198308.0
2018-01-29 12:30:00,45.05,45.06,44.9,45.01,378352.0,37.7454,37.7538,37.6197,37.7119,378352.0
2018-01-29 13:00:00,45.02,45.1,44.93,44.96,170076.0,37.7203,37.7873,37.6448,37.67,170076.0
2018-01-29 13:30:00,44.97,44.98,44.88,44.91,166972.0,37.6784,37.6867,37.603,37.6281,166972.0
2018-01-29 14:00:00,44.91,44.93,44.84,44.86,225874.0,37.6281,37.6448,37.5694,37.5862,225874.0
2018-01-29 14:30:00,44.87,44.87,44.73,44.87,186556.0,37.5946,37.5946,37.4773,37.5946,186556.0
2018-01-29 15:00:00,44.87,44.93,44.84,44.89,247592.0,37.5946,37.6448,37.5694,37.6113,247592.0
2018-01-29 15:30:00,44.88,44.93,44.78,44.79,660768.0,37.603,37.6448,37.5192,37.5275,660768.0
2018-01-30 09:30:00,44.55,44.58,44.3,44.35,397372.0,37.3265,37.3516,37.117,37.1589,397372.0
2018-01-30 10:00:00,44.4,44.52,44.23,44.49,274810.0,37.2008,37.3013,37.0583,37.2762,274810.0
2018-01-30 10:30:00,44.49,44.6,44.33,44.46,184538.0,37.2762,37.3684,37.1421,37.2511,184538.0
2018-01-30 11:00:00,44.43,44.46,44.38,44.42,193860.0,37.2259,37.2511,37.184,37.2175,193860.0
2018-01-30 11:30:00,44.42,44.47,44.35,44.37,184912.0,37.2175,37.2594,37.1589,37.1756,184912.0
2018-01-30 12:00:00,44.37,44.38,44.26,44.28,142426.0,37.1756,37.184,37.0835,37.1002,142426.0
2018-01-30 12:30:00,44.28,44.42,44.27,44.4,142428.0,37.1002,37.2175,37.0919,37.2008,142428.0
2018-01-30 13:00:00,44.41,44.44,44.35,44.36,139616.0,37.2092,37.2343,37.1589,37.1673,139616.0
2018-01-30 13:30:00,44.36,44.4,44.34,44.38,269164.0,37.1673,37.2008,37.1505,37.184,269164.0
2018-01-30 14:00:00,44.37,44.49,44.35,44.39,115644.0,37.1756,37.2762,37.1589,37.1924,115644.0
2018-01-30 14:30:00,44.38,44.4,44.31,44.38,111318.0,37.184,37.2008,37.1254,37.184,111318.0
2018-01-30 15:00:00,44.38,44.43,44.32,44.42,200650.0,37.184,37.2259,37.1338,37.2175,200650.0
2018-01-30 15:30:00,44.42,44.44,44.29,44.29,962946.0,37.2175,37.2343,37.1086,37.1086,962946.0
2018-01-31 09:30:00,44.33,44.45,43.92,44.0,273226.0,37.1421,37.2427,36.7986,36.8656,273226.0
2018-01-31 10:00:00,44.0,44.32,43.89,44.21,176796.0,36.8656,37.1338,36.7735,37.0416,176796.0
2018-01-31 10:30:00,44.21,44.22,44.08,44.14,196806.0,37.0416,37.05,36.9327,36.9829,196806.0
2018-01-31 11:00:00,44.13,44.15,44.0,44.02,149372.0,36.9746,36.9913,36.8656,36.8824,149372.0
2018-01-31 11:30:00,44.03,44.08,43.96,43.99,191244.0,36.8908,36.9327,36.8321,36.8573,191244.0
2018-01-31 12:00:00,43.99,44.14,43.96,44.09,246748.0,36.8573,36.9829,36.8321,36.9411,246748.0
2018-01-31 12:30:00,44.1,44.2,44.07,44.19,111048.0,36.9494,37.0332,36.9243,37.0248,111048.0
2018-01-31 13:00:00,44.19,44.24,44.16,44.17,100632.0,37.0248,37.0667,36.9997,37.0081,100632.0
2018-01-31 13:30:00,44.17,44.22,44.12,44.19,94006.0,37.0081,37.05,36.9662,37.0248,94006.0
2018-01-31 14:00:00,44.2,44.32,44.02,44.1,205440.0,37.0332,37.1338,36.8824,36.9494,205440.0
2018-01-31 14:30:00,44.09,44.13,43.94,44.0,320374.0,36.9411,36.9746,36.8154,36.8656,320374.0
2018-01-31 15:00:00,44.01,44.13,43.94,44.12,205930.0,36.874,36.9746,36.8154,36.9662,205930.0
2018-01-31 15:30:00,44.13,44.27,44.11,44.14,604868.0,36.9746,37.0919,36.9578,36.9829,604868.0
2018-02-01 09:30:00,44.48,45.35,44.2,44.85,847944.0,37.2678,37.9967,37.0332,37.5778,847944.0
2018-02-01 10:00:00,44.87,44.94,44.66,44.84,461068.0,37.5946,37.6532,37.4186,37.5694,461068.0
2018-02-01 10:30:00,44.81,44.88,44.6,44.73,375920.0,37.5443,37.603,37.3684,37.4773,375920.0
2018-02-01 11:00:00,44.74,44.83,44.63,44.72,826314.0,37.4857,37.5611,37.3935,37.4689,826314.0
2018-02-01 11:30:00,44.73,44.91,44.72,44.8,968298.0,37.4773,37.6281,37.4689,37.5359,968298.0
2018-02-01 12:00:00,44.79,44.83,44.6,44.73,338210.0,37.5275,37.5611,37.3684,37.4773,338210.0
2018-02-01 12:30:00,44.7,44.77,44.65,44.71,157396.0,37.4521,37.5108,37.4102,37.4605,157396.0
2018-02-01 13:00:00,44.72,44.79,44.7,44.74,254830.0,37.4689,37.5275,37.4521,37.4857,254830.0
2018-02-01 13:30:00,44.74,44.97,44.72,44.88,428064.0,37.4857,37.6784,37.4689,37.603,428064.0
2018-02-01 14:00:00,44.88,45.02,44.71,44.8,295660.0,37.603,37.7203,37.4605,37.5359,295660.0
2018-02-01 14:30:00,44.82,44.95,44.77,44.9,246584.0,37.5527,37.6616,37.5108,37.6197,246584.0
2018-02-01 15:00:00,44.88,44.99,44.7,44.71,328958.0,37.603,37.6951,37.4521,37.4605,328958.0
2018-02-01 15:30:00,44.71,44.85,44.62,44.85,789542.0,37.4605,37.5778,37.3851,37.5778,789542.0
2018-02-02 09:30:00,44.8,45.29,44.65,44.69,450550.0,37.5359,37.9465,37.4102,37.4438,450550.0
2018-02-02 10:00:00,44.71,44.83,44.59,44.65,210966.0,37.4605,37.5611,37.36,37.4102,210966.0
2018-02-02 10:30:00,44.65,44.74,44.59,44.71,176480.0,37.4102,37.4857,37.36,37.4605,176480.0
2018-02-02 11:00:00,44.71,44.85,44.66,44.85,134774.0,37.4605,37.5778,37.4186,37.5778,134774.0
2018-02-02 11:30:00,44.83,44.83,44.65,44.66,176998.0,37.5611,37.5611,37.4102,37.4186,176998.0
2018-02-02 12:00:00,44.66,44.77,44.65,44.74,162836.0,37.4186,37.5108,37.4102,37.4857,162836.0
2018-02-02 12:30:00,44.74,44.87,44.74,44.83,124314.0,37.4857,37.5946,37.4857,37.5611,124314.0
2018-02-02 13:00:00,44.83,44.86,44.75,44.81,97794.0,37.5611,37.5862,37.494,37.5443,97794.0
2018-02-02 13:30:00,44.81,44.88,44.69,44.76,156898.0,37.5443,37.603,37.4438,37.5024,156898.0
2018-02-02 14:00:00,44.75,44.75,44.5,44.55,149690.0,37.494,37.494,37.2846,37.3265,149690.0
2018-02-02 14:30:00,44.56,44.71,44.54,44.58,174340.0,37.3348,37.4605,37.3181,37.3516,174340.0
2018-02-02 15:00:00,44.57,44.69,44.51,44.55,228800.0,37.3432,37.4438,37.2929,37.3265,228800.0
2018-02-02 15:30:00,44.53,44.7,44.41,44.44,938710.0,37.3097,37.4521,37.2092,37.2343,938710.0
2018-02-05 09:30:00,44.33,44.55,44.07,44.27,274232.0,37.1421,37.3265,36.9243,37.0919,274232.0
2018-02-05 10:00:00,44.27,44.48,44.22,44.38,144858.0,37.0919,37.2678,37.05,37.184,144858.0
2018-02-05 10:30:00,44.35,44.42,44.24,44.37,119562.0,37.1589,37.2175,37.0667,37.1756,119562.0
2018-02-05 11:00:00,44.37,44.56,44.35,44.52,149704.0,37.1756,37.3348,37.1589,37.3013,149704.0
2018-02-05 11:30:00,44.49,44.52,44.4,44.46,80234.0,37.2762,37.3013,37.2008,37.2511,80234.0
2018-02-05 12:00:00,44.45,44.45,44.24,44.27,66110.0,37.2427,37.2427,37.0667,37.0919,66110.0
2018-02-05 12:30:00,44.25,44.38,44.25,44.3,65134.0,37.0751,37.184,37.0751,37.117,65134.0
2018-02-05 13:00:00,44.28,44.29,44.08,44.14,203948.0,37.1002,37.1086,36.9327,36.9829,203948.0
2018-02-05 13:30:00,44.16,44.24,44.05,44.24,146858.0,36.9997,37.0667,36.9075,37.0667,146858.0
2018-02-05 14:00:00,44.24,44.24,43.97,44.01,135946.0,37.0667,37.0667,36.8405,36.874,135946.0
2018-02-05 14:30:00,43.99,43.99,43.73,43.73,192044.0,36.8573,36.8573,36.6394,36.6394,192044.0
2018-02-05 15:00:00,43.74,43.76,43.02,43.65,497126.0,36.6478,36.6646,36.0445,36.5724,497126.0
2018-02-05 15:30:00,43.63,43.68,43.08,43.1,957690.0,36.5556,36.5975,36.0948,36.1116,957690.0
2018-02-06 09:30:00,42.37,42.99,41.69,42.64,789994.0,35.4999,36.0194,34.9302,35.7262,789994.0
2018-02-06 10:00:00,42.67,42.9,42.27,42.49,319240.0,35.7513,35.944,35.4162,35.6005,319240.0
2018-02-06 10:30:00,42.49,42.63,42.12,42.4,359218.0,35.6005,35.7178,35.2905,35.5251,359218.0
2018-02-06 11:00:00,42.43,42.47,41.98,42.03,286070.0,35.5502,35.5837,35.1732,35.2151,286070.0
2018-02-06 11:30:00,42.05,42.22,41.9,42.05,249206.0,35.2318,35.3743,35.1061,35.2318,249206.0
2018-02-06 12:00:00,42.07,42.31,42.02,42.3,224026.0,35.2486,35.4497,35.2067,35.4413,224026.0
2018-02-06 12:30:00,42.3,42.54,42.22,42.3,229354.0,35.4413,35.6424,35.3743,35.4413,229354.0
2018-02-06 13:00:00,42.27,42.28,42.13,42.15,176794.0,35.4162,35.4245,35.2989,35.3156,176794.0
2018-02-06 13:30:00,42.15,42.18,41.91,41.95,195032.0,35.3156,35.3407,35.1145,35.148,195032.0
2018-02-06 14:00:00,41.93,41.99,41.85,41.93,249886.0,35.1313,35.1816,35.0643,35.1313,249886.0
2018-02-06 14:30:00,41.94,42.52,41.92,42.52,261780.0,35.1397,35.6256,35.1229,35.6256,261780.0
2018-02-06 15:00:00,42.49,42.75,42.45,42.68,468330.0,35.6005,35.8183,35.567,35.7597,468330.0
2018-02-06 15:30:00,42.68,42.99,42.57,42.81,1022226.0,35.7597,36.0194,35.6675,35.8686,1022226.0
2018-02-07 09:30:00,42.72,43.27,42.63,43.19,244972.0,35.7932,36.254,35.7178,36.187,244972.0
2018-02-07 10:00:00,43.18,43.43,43.16,43.23,207888.0,36.1786,36.3881,36.1618,36.2205,207888.0
2018-02-07 10:30:00,43.21,43.45,43.18,43.4,346072.0,36.2037,36.4048,36.1786,36.3629,346072.0
2018-02-07 11:00:00,43.42,43.56,43.23,43.24,159970.0,36.3797,36.497,36.2205,36.2289,159970.0
2018-02-07 11:30:00,43.23,43.31,43.11,43.29,159718.0,36.2205,36.2875,36.12,36.2708,159718.0
2018-02-07 12:00:00,43.29,43.35,43.17,43.25,104272.0,36.2708,36.321,36.1702,36.2373,104272.0
2018-02-07 12:30:00,43.26,43.27,43.15,43.19,83626.0,36.2456,36.254,36.1535,36.187,83626.0
2018-02-07 13:00:00,43.19,43.26,42.98,43.11,128818.0,36.187,36.2456,36.011,36.12,128818.0
2018-02-07 13:30:00,43.1,43.29,43.04,43.08,101606.0,36.1116,36.2708,36.0613,36.0948,101606.0
2018-02-07 14:00:00,43.07,43.15,42.91,43.15,130294.0,36.0864,36.1535,35.9524,36.1535,130294.0
2018-02-07 14:30:00,43.16,43.16,42.88,43.07,157962.0,36.1618,36.1618,35.9272,36.0864,157962.0
2018-02-07 15:00:00,43.06,43.19,43.06,43.13,265198.0,36.0781,36.187,36.0781,36.1367,265198.0
2018-02-07 15:30:00,43.13,43.24,42.8,42.8,753570.0,36.1367,36.2289,35.8602,35.8602,753570.0
2018-02-08 09:30:00,42.92,42.99,42.6,42.81,258794.0,35.9608,36.0194,35.6926,35.8686,258794.0
2018-02-08 10:00:00,42.82,43.04,42.71,42.87,206188.0,35.877,36.0613,35.7848,35.9189,206188.0
2018-02-08 10:30:00,42.86,43.07,42.66,42.71,200192.0,35.9105,36.0864,35.7429,35.7848,200192.0
2018-02-08 11:00:00,42.71,42.9,42.68,42.74,172760.0,35.7848,35.944,35.7597,35.8099,172760.0
2018-02-08 11:30:00,42.76,42.89,42.69,42.69,189464.0,35.8267,35.9356,35.7681,35.7681,189464.0
2018-02-08 12:00:00,42.69,42.79,42.42,42.47,152588.0,35.7681,35.8518,35.5418,35.5837,152588.0
2018-02-08 12:30:00,42.48,42.6,42.23,42.36,190530.0,35.5921,35.6926,35.3826,35.4916,190530.0
2018-02-08 13:00:00,42.34,42.41,42.22,42.24,200778.0,35.4748,35.5335,35.3743,35.391,200778.0
2018-02-08 13:30:00,42.22,42.53,42.2,42.41,229248.0,35.3743,35.634,35.3575,35.5335,229248.0
2018-02-08 14:00:00,42.41,42.56,42.2,42.4,199346.0,35.5335,35.6591,35.3575,35.5251,199346.0
2018-02-08 14:30:00,42.38,42.44,42.22,42.27,181444.0,35.5083,35.5586,35.3743,35.4162,181444.0
2018-02-08 15:00:00,42.27,42.35,42.1,42.13,404626.0,35.4162,35.4832,35.2737,35.2989,404626.0
2018-02-08 15:30:00,42.13,42.2,41.62,41.62,1035086.0,35.2989,35.3575,34.8715,34.8715,1035086.0
2018-02-09 09:30:00,42.15,42.29,41.85,42.11,408268.0,35.3156,35.4329,35.0643,35.2821,408268.0
2018-02-09 10:00:00,42.12,42.41,42.09,42.29,223044.0,35.2905,35.5335,35.2653,35.4329,223044.0
2018-02-09 10:30:00,42.29,42.31,41.86,42.1,273998.0,35.4329,35.4497,35.0726,35.2737,273998.0
2018-02-09 11:00:00,42.1,42.21,41.93,41.96,201262.0,35.2737,35.3659,35.1313,35.1564,201262.0
2018-02-09 11:30:00,41.97,42.04,41.69,41.72,195902.0,35.1648,35.2234,34.9302,34.9553,195902.0
2018-02-09 12:00:00,41.71,41.76,41.54,41.55,175594.0,34.947,34.9888,34.8045,34.8129,175594.0
2018-02-09 12:30:00,41.56,41.83,41.41,41.79,178310.0,34.8213,35.0475,34.6956,35.014,178310.0
2018-02-09 13:00:00,41.83,41.83,41.49,41.58,167320.0,35.0475,35.0475,34.7626,34.838,167320.0
2018-02-09 13:30:00,41.58,41.86,41.42,41.67,181308.0,34.838,35.0726,34.704,34.9134,181308.0
2018-02-09 14:00:00,41.7,42.2,41.65,42.02,238004.0,34.9386,35.3575,34.8967,35.2067,238004.0
2018-02-09 14:30:00,42.04,42.1,41.86,41.9,224560.0,35.2234,35.2737,35.0726,35.1061,224560.0
2018-02-09 15:00:00,41.89,42.03,41.58,41.97,242092.0,35.0978,35.2151,34.838,35.1648,242092.0
2018-02-09 15:30:00,41.95,42.62,41.93,42.38,942544.0,35.148,35.7094,35.1313,35.5083,942544.0
2018-02-12 09:30:00,42.56,42.91,42.39,42.41,234036.0,35.6591,35.9524,35.5167,35.5335,234036.0
2018-02-12 10:00:00,42.4,42.54,42.13,42.27,120174.0,35.5251,35.6424,35.2989,35.4162,120174.0
2018-02-12 10:30:00,42.26,42.38,42.16,42.22,102710.0,35.4078,35.5083,35.324,35.3743,102710.0
2018-02-12 11:00:00,42.25,42.35,42.13,42.32,141348.0,35.3994,35.4832,35.2989,35.458,141348.0
2018-02-12 11:30:00,42.32,42.52,42.18,42.49,108918.0,35.458,35.6256,35.3407,35.6005,108918.0
2018-02-12 12:00:00,42.49,42.69,42.44,42.67,87986.0,35.6005,35.7681,35.5586,35.7513,87986.0
2018-02-12 12:30:00,42.65,42.8,42.61,42.76,92834.0,35.7345,35.8602,35.701,35.8267,92834.0
2018-02-12 13:00:00,42.76,42.83,42.71,42.75,86764.0,35.8267,35.8854,35.7848,35.8183,86764.0
2018-02-12 13:30:00,42.77,42.9,42.68,42.76,171104.0,35.8351,35.944,35.7597,35.8267,171104.0
2018-02-12 14:00:00,42.77,42.8,42.63,42.74,142112.0,35.8351,35.8602,35.7178,35.8099,142112.0
2018-02-12 14:30:00,42.75,42.76,42.57,42.63,120714.0,35.8183,35.8267,35.6675,35.7178,120714.0
2018-02-12 15:00:00,42.63,42.73,42.51,42.65,223408.0,35.7178,35.8016,35.6172,35.7345,223408.0
2018-02-12 15:30:00,42.65,42.71,42.37,42.56,597630.0,35.7345,35.7848,35.4999,35.6591,597630.0
2018-02-13 09:30:00,42.48,42.71,42.42,42.63,169612.0,35.5921,35.7848,35.5418,35.7178,169612.0
2018-02-13 10:00:00,42.6,42.8,42.6,42.71,145316.0,35.6926,35.8602,35.6926,35.7848,145316.0
2018-02-13 10:30:00,42.71,43.04,42.68,42.94,201000.0,35.7848,36.0613,35.7597,35.9775,201000.0
2018-02-13 11:00:00,42.94,43.02,42.88,42.88,138172.0,35.9775,36.0445,35.9272,35.9272,138172.0
2018-02-13 11:30:00,42.88,43.02,42.84,42.98,91234.0,35.9272,36.0445,35.8937,36.011,91234.0
2018-02-13 12:00:00,42.97,43.06,42.9,43.0,113724.0,36.0027,36.0781,35.944,36.0278,113724.0
2018-02-13 12:30:00,42.99,43.05,42.94,42.95,87330.0,36.0194,36.0697,35.9775,35.9859,87330.0
2018-02-13 13:00:00,42.94,43.2,42.94,43.19,96862.0,35.9775,36.1954,35.9775,36.187,96862.0
2018-02-13 13:30:00,43.18,43.2,43.06,43.08,95938.0,36.1786,36.1954,36.0781,36.0948,95938.0
2018-02-13 14:00:00,43.09,43.17,43.06,43.11,76386.0,36.1032,36.1702,36.0781,36.12,76386.0
2018-02-13 14:30:00,43.1,43.11,42.97,43.09,109006.0,36.1116,36.12,36.0027,36.1032,109006.0
2018-02-13 15:00:00,43.09,43.12,43.0,43.06,167098.0,36.1032,36.1283,36.0278,36.0781,167098.0
2018-02-13 15:30:00,43.06,43.11,42.98,43.05,493042.0,36.0781,36.12,36.011,36.0697,493042.0
2018-02-14 09:30:00,43.26,43.69,43.21,43.32,465448.0,36.2456,36.6059,36.2037,36.2959,465448.0
2018-02-14 10:00:00,43.32,43.73,43.32,43.73,213322.0,36.2959,36.6394,36.2959,36.6394,213322.0
2018-02-14 10:30:00,43.74,43.84,43.56,43.56,193008.0,36.6478,36.7316,36.497,36.497,193008.0
2018-02-14 11:00:00,43.55,43.63,43.46,43.6,144720.0,36.4886,36.5556,36.4132,36.5305,144720.0
2018-02-14 11:30:00,43.6,43.6,43.47,43.48,113982.0,36.5305,36.5305,36.4216,36.43,113982.0
2018-02-14 12:00:00,43.48,43.56,43.43,43.56,130354.0,36.43,36.497,36.3881,36.497,130354.0
2018-02-14 12:30:00,43.55,43.58,43.49,43.55,119516.0,36.4886,36.5137,36.4383,36.4886,119516.0
2018-02-14 13:00:00,43.56,43.83,43.55,43.76,133830.0,36.497,36.7232,36.4886,36.6646,133830.0
2018-02-14 13:30:00,43.76,43.84,43.65,43.8,207144.0,36.6646,36.7316,36.5724,36.6981,207144.0
2018-02-14 14:00:00,43.79,43.83,43.62,43.63,254524.0,36.6897,36.7232,36.5473,36.5556,254524.0
2018-02-14 14:30:00,43.63,43.84,43.62,43.82,242208.0,36.5556,36.7316,36.5473,36.7148,242208.0
2018-02-14 15:00:00,43.83,43.95,43.79,43.92,313550.0,36.7232,36.8238,36.6897,36.7986,313550.0
2018-02-14 15:30:00,43.91,43.92,43.81,43.83,813466.0,36.7902,36.7986,36.7065,36.7232,813466.0
2018-02-15 09:30:00,44.09,44.16,43.94,44.08,252382.0,36.9411,36.9997,36.8154,36.9327,252382.0
2018-02-15 10:00:00,44.08,44.12,43.85,44.01,163330.0,36.9327,36.9662,36.74,36.874,163330.0
2018-02-15 10:30:00,44.01,44.03,43.74,43.77,108694.0,36.874,36.8908,36.6478,36.6729,108694.0
2018-02-15 11:00:00,43.78,43.88,43.74,43.85,129922.0,36.6813,36.7651,36.6478,36.74,129922.0
2018-02-15 11:30:00,43.85,43.96,43.79,43.83,107780.0,36.74,36.8321,36.6897,36.7232,107780.0
2018-02-15 12:00:00,43.83,43.88,43.77,43.83,76466.0,36.7232,36.7651,36.6729,36.7232,76466.0
2018-02-15 12:30:00,43.82,43.92,43.82,43.9,61940.0,36.7148,36.7986,36.7148,36.7819,61940.0
2018-02-15 13:00:00,43.89,43.99,43.89,43.97,83058.0,36.7735,36.8573,36.7735,36.8405,83058.0
2018-02-15 13:30:00,43.97,44.12,43.96,44.08,105276.0,36.8405,36.9662,36.8321,36.9327,105276.0
2018-02-15 14:00:00,44.08,44.18,44.07,44.18,113486.0,36.9327,37.0165,36.9243,37.0165,113486.0
2018-02-15 14:30:00,44.16,44.32,44.15,44.21,160372.0,36.9997,37.1338,36.9913,37.0416,160372.0
2018-02-15 15:00:00,44.21,44.27,44.1,44.1,198662.0,37.0416,37.0919,36.9494,36.9494,198662.0
2018-02-15 15:30:00,44.1,44.21,43.99,44.21,651206.0,36.9494,37.0416,36.8573,37.0416,651206.0
2018-02-16 09:30:00,44.04,44.3,44.04,44.25,272008.0,36.8992,37.117,36.8992,37.0751,272008.0
2018-02-16 10:00:00,44.27,44.62,44.25,44.52,153154.0,37.0919,37.3851,37.0751,37.3013,153154.0
2018-02-16 10:30:00,44.52,44.55,44.44,44.48,133396.0,37.3013,37.3265,37.2343,37.2678,133396.0
2018-02-16 11:00:00,44.49,44.74,44.49,44.68,111056.0,37.2762,37.4857,37.2762,37.4354,111056.0
2018-02-16 11:30:00,44.68,44.83,44.68,44.82,132042.0,37.4354,37.5611,37.4354,37.5527,132042.0
2018-02-16 12:00:00,44.82,44.85,44.74,44.85,89504.0,37.5527,37.5778,37.4857,37.5778,89504.0
2018-02-16 12:30:00,44.84,44.97,44.82,44.88,196136.0,37.5694,37.6784,37.5527,37.603,196136.0
2018-02-16 13:00:00,44.88,44.95,44.76,44.77,121248.0,37.603,37.6616,37.5024,37.5108,121248.0
2018-02-16 13:30:00,44.78,45.01,44.74,44.91,242924.0,37.5192,37.7119,37.4857,37.6281,242924.0
2018-02-16 14:00:00,44.9,44.94,44.76,44.81,267024.0,37.6197,37.6532,37.5024,37.5443,267024.0
2018-02-16 14:30:00,44.8,44.94,44.79,44.94,212012.0,37.5359,37.6532,37.5275,37.6532,212012.0
2018-02-16 15:00:00,44.93,45.02,44.87,44.89,314960.0,37.6448,37.7203,37.5946,37.6113,314960.0
2018-02-16 15:30:00,44.89,44.98,44.8,44.82,667086.0,37.6113,37.6867,37.5359,37.5527,667086.0
2018-02-20 09:30:00,44.38,44.84,44.31,44.63,250834.0,37.4015,37.7891,37.3425,37.6122,250834.0
2018-02-20 10:00:00,44.65,44.66,44.43,44.54,139184.0,37.629,37.6375,37.4436,37.5363,139184.0
2018-02-20 10:30:00,44.54,44.68,44.45,44.61,141828.0,37.5363,37.6543,37.4605,37.5953,141828.0
2018-02-20 11:00:00,44.63,44.74,44.59,44.73,174326.0,37.6122,37.7049,37.5785,37.6964,174326.0
2018-02-20 11:30:00,44.73,44.83,44.63,44.81,166672.0,37.6964,37.7807,37.6122,37.7639,166672.0
2018-02-20 12:00:00,44.83,44.87,44.73,44.79,87290.0,37.7807,37.8144,37.6964,37.747,87290.0
2018-02-20 12:30:00,44.79,44.9,44.79,44.88,124422.0,37.747,37.8397,37.747,37.8229,124422.0
2018-02-20 13:00:00,44.88,44.92,44.8,44.87,92002.0,37.8229,37.8566,37.7554,37.8144,92002.0
2018-02-20 13:30:00,44.86,44.97,44.84,44.91,129216.0,37.806,37.8987,37.7891,37.8481,129216.0
2018-02-20 14:00:00,44.92,44.92,44.59,44.69,263196.0,37.8566,37.8566,37.5785,37.6627,263196.0
2018-02-20 14:30:00,44.69,44.77,44.59,44.59,181806.0,37.6627,37.7302,37.5785,37.5785,181806.0
2018-02-20 15:00:00,44.6,44.68,44.34,44.44,232332.0,37.5869,37.6543,37.3678,37.452,232332.0
2018-02-20 15:30:00,44.43,44.58,44.42,44.46,520010.0,37.4436,37.57,37.4352,37.4689,520010.0
2018-02-21 09:30:00,44.4,44.87,44.33,44.69,262954.0,37.4183,37.8144,37.3593,37.6627,262954.0
2018-02-21 10:00:00,44.69,45.2,44.67,45.04,447630.0,37.6627,38.0925,37.6459,37.9577,447630.0
2018-02-21 10:30:00,45.05,45.3,45.04,45.29,200710.0,37.9661,38.1768,37.9577,38.1684,200710.0
2018-02-21 11:00:00,45.31,45.35,45.15,45.23,185520.0,38.1852,38.219,38.0504,38.1178,185520.0
2018-02-21 11:30:00,45.23,45.33,45.1,45.16,128586.0,38.1178,38.2021,38.0083,38.0588,128586.0
2018-02-21 12:00:00,45.14,45.16,45.05,45.11,83362.0,38.042,38.0588,37.9661,38.0167,83362.0
2018-02-21 12:30:00,45.11,45.22,45.09,45.17,103622.0,38.0167,38.1094,37.9998,38.0673,103622.0
2018-02-21 13:00:00,45.18,45.18,44.88,44.91,314356.0,38.0757,38.0757,37.8229,37.8481,314356.0
2018-02-21 13:30:00,44.94,44.98,44.88,44.94,124182.0,37.8734,37.9071,37.8229,37.8734,124182.0
2018-02-21 14:00:00,44.93,45.1,44.92,45.01,198354.0,37.865,38.0083,37.8566,37.9324,198354.0
2018-02-21 14:30:00,45.02,45.07,44.87,44.97,215184.0,37.9408,37.983,37.8144,37.8987,215184.0
2018-02-21 15:00:00,44.96,44.96,44.65,44.74,278558.0,37.8903,37.8903,37.629,37.7049,278558.0
2018-02-21 15:30:00,44.74,44.78,44.45,44.45,668008.0,37.7049,37.7386,37.4605,37.4605,668008.0
2018-02-22 09:30:00,44.6,44.78,44.41,44.59,211886.0,37.5869,37.7386,37.4268,37.5785,211886.0
2018-02-22 10:00:00,44.6,44.6,44.32,44.36,179756.0,37.5869,37.5869,37.3509,37.3846,179756.0
2018-02-22 10:30:00,44.37,44.4,44.28,44.34,140948.0,37.3931,37.4183,37.3172,37.3678,140948.0
2018-02-22 11:00:00,44.34,44.58,44.32,44.57,94866.0,37.3678,37.57,37.3509,37.5616,94866.0
2018-02-22 11:30:00,44.55,44.69,44.46,44.69,83634.0,37.5447,37.6627,37.4689,37.6627,83634.0
2018-02-22 12:00:00,44.68,44.75,44.6,44.67,106588.0,37.6543,37.7133,37.5869,37.6459,106588.0
2018-02-22 12:30:00,44.68,44.72,44.54,44.54,74210.0,37.6543,37.688,37.5363,37.5363,74210.0
2018-02-22 13:00:00,44.52,44.59,44.44,44.51,87874.0,37.5195,37.5785,37.452,37.511,87874.0
2018-02-22 13:30:00,44.52,44.53,44.4,44.44,80524.0,37.5195,37.5279,37.4183,37.452,80524.0
2018-02-22 14:00:00,44.43,44.51,44.4,44.49,113870.0,37.4436,37.511,37.4183,37.4942,113870.0
2018-02-22 14:30:00,44.49,44.51,44.17,44.17,111162.0,37.4942,37.511,37.2245,37.2245,111162.0
2018-02-22 15:00:00,44.19,44.41,44.17,44.35,210354.0,37.2414,37.4268,37.2245,37.3762,210354.0
2018-02-22 15:30:00,44.34,44.46,44.2,44.27,597722.0,37.3678,37.4689,37.2498,37.3088,597722.0
2018-02-23 09:30:00,44.4,44.75,44.4,44.68,125984.0,37.4183,37.7133,37.4183,37.6543,125984.0
2018-02-23 10:00:00,44.69,44.69,44.43,44.49,151698.0,37.6627,37.6627,37.4436,37.4942,151698.0
2018-02-23 10:30:00,44.49,44.77,44.46,44.72,111818.0,37.4942,37.7302,37.4689,37.688,111818.0
2018-02-23 11:00:00,44.72,44.8,44.63,44.69,114668.0,37.688,37.7554,37.6122,37.6627,114668.0
2018-02-23 11:30:00,44.68,44.76,44.68,44.76,108986.0,37.6543,37.7217,37.6543,37.7217,108986.0
2018-02-23 12:00:00,44.74,44.84,44.7,44.7,214698.0,37.7049,37.7891,37.6712,37.6712,214698.0
2018-02-23 12:30:00,44.7,44.7,44.62,44.68,89938.0,37.6712,37.6712,37.6037,37.6543,89938.0
2018-02-23 13:00:00,44.68,44.68,44.56,44.6,85882.0,37.6543,37.6543,37.5532,37.5869,85882.0
2018-02-23 13:30:00,44.6,44.66,44.55,44.58,95950.0,37.5869,37.6375,37.5447,37.57,95950.0
2018-02-23 14:00:00,44.58,44.59,44.46,44.46,166808.0,37.57,37.5785,37.4689,37.4689,166808.0
2018-02-23 14:30:00,44.47,44.6,44.44,44.6,165658.0,37.4773,37.5869,37.452,37.5869,165658.0
2018-02-23 15:00:00,44.61,44.76,44.61,44.73,202474.0,37.5953,37.7217,37.5953,37.6964,202474.0
2018-02-23 15:30:00,44.73,44.8,44.68,44.79,457786.0,37.6964,37.7554,37.6543,37.747,457786.0
2018-02-26 09:30:00,44.93,45.29,44.93,44.99,216806.0,37.865,38.1684,37.865,37.9156,216806.0
2018-02-26 10:00:00,44.99,45.01,44.83,44.87,94718.0,37.9156,37.9324,37.7807,37.8144,94718.0
2018-02-26 10:30:00,44.85,44.96,44.67,44.7,138156.0,37.7976,37.8903,37.6459,37.6712,138156.0
2018-02-26 11:00:00,44.69,44.98,44.67,44.94,122568.0,37.6627,37.9071,37.6459,37.8734,122568.0
2018-02-26 11:30:00,44.93,44.98,44.83,44.96,77640.0,37.865,37.9071,37.7807,37.8903,77640.0
2018-02-26 12:00:00,44.96,45.13,44.95,45.12,90544.0,37.8903,38.0335,37.8818,38.0251,90544.0
2018-02-26 12:30:00,45.12,45.13,45.02,45.06,89706.0,38.0251,38.0335,37.9408,37.9746,89706.0
2018-02-26 13:00:00,45.06,45.26,45.05,45.23,160724.0,37.9746,38.1431,37.9661,38.1178,160724.0
2018-02-26 13:30:00,45.24,45.27,45.21,45.27,157042.0,38.1262,38.1515,38.101,38.1515,157042.0
2018-02-26 14:00:00,45.26,45.31,45.19,45.19,191172.0,38.1431,38.1852,38.0841,38.0841,191172.0
2018-02-26 14:30:00,45.19,45.3,45.17,45.28,166650.0,38.0841,38.1768,38.0673,38.16,166650.0
2018-02-26 15:00:00,45.28,45.38,45.27,45.38,193224.0,38.16,38.2442,38.1515,38.2442,193224.0
2018-02-26 15:30:00,45.38,45.4,45.3,45.38,575198.0,38.2442,38.2611,38.1768,38.2442,575198.0
2018-02-27 09:30:00,45.31,45.63,45.25,45.57,370626.0,38.1852,38.4549,38.1347,38.4044,370626.0
2018-02-27 10:00:00,45.56,45.57,45.36,45.46,258232.0,38.3959,38.4044,38.2274,38.3117,258232.0
2018-02-27 10:30:00,45.46,45.51,45.1,45.15,285672.0,38.3117,38.3538,38.0083,38.0504,285672.0
2018-02-27 11:00:00,45.13,45.22,44.99,45.1,247724.0,38.0335,38.1094,37.9156,38.0083,247724.0
2018-02-27 11:30:00,45.1,45.22,44.93,44.98,200480.0,38.0083,38.1094,37.865,37.9071,200480.0
2018-02-27 12:00:00,44.97,45.2,44.97,45.07,132690.0,37.8987,38.0925,37.8987,37.983,132690.0
2018-02-27 12:30:00,45.07,45.29,45.06,45.29,131704.0,37.983,38.1684,37.9746,38.1684,131704.0
2018-02-27 13:00:00,45.29,45.38,45.24,45.31,120720.0,38.1684,38.2442,38.1262,38.1852,120720.0
2018-02-27 13:30:00,45.31,45.31,45.17,45.22,132014.0,38.1852,38.1852,38.0673,38.1094,132014.0
2018-02-27 14:00:00,45.23,45.26,45.13,45.24,153564.0,38.1178,38.1431,38.0335,38.1262,153564.0
2018-02-27 14:30:00,45.23,45.35,45.18,45.29,155030.0,38.1178,38.219,38.0757,38.1684,155030.0
2018-02-27 15:00:00,45.27,45.32,45.18,45.28,238894.0,38.1515,38.1937,38.0757,38.16,238894.0
2018-02-27 15:30:00,45.29,45.31,44.99,44.99,639192.0,38.1684,38.1852,37.9156,37.9156,639192.0
2018-02-28 09:30:00,45.17,45.38,45.15,45.38,170934.0,38.0673,38.2442,38.0504,38.2442,170934.0
2018-02-28 10:00:00,45.38,45.46,45.21,45.41,213618.0,38.2442,38.3117,38.101,38.2695,213618.0
2018-02-28 10:30:00,45.41,45.45,45.05,45.15,208756.0,38.2695,38.3032,37.9661,38.0504,208756.0
2018-02-28 11:00:00,45.17,45.27,45.09,45.23,121392.0,38.0673,38.1515,37.9998,38.1178,121392.0
2018-02-28 11:30:00,45.24,45.24,45.13,45.24,99496.0,38.1262,38.1262,38.0335,38.1262,99496.0
2018-02-28 12:00:00,45.25,45.25,45.13,45.13,114258.0,38.1347,38.1347,38.0335,38.0335,114258.0
2018-02-28 12:30:00,45.13,45.29,45.1,45.24,69828.0,38.0335,38.1684,38.0083,38.1262,69828.0
2018-02-28 13:00:00,45.24,45.26,45.18,45.23,89902.0,38.1262,38.1431,38.0757,38.1178,89902.0
2018-02-28 13:30:00,45.23,45.24,45.13,45.21,100940.0,38.1178,38.1262,38.0335,38.101,100940.0
2018-02-28 14:00:00,45.2,45.24,45.15,45.16,122226.0,38.0925,38.1262,38.0504,38.0588,122226.0
2018-02-28 14:30:00,45.15,45.15,44.87,44.88,149936.0,38.0504,38.0504,37.8144,37.8229,149936.0
2018-02-28 15:00:00,44.88,44.94,44.68,44.7,172482.0,37.8229,37.8734,37.6543,37.6712,172482.0
2018-02-28 15:30:00,44.71,44.73,44.43,44.43,663174.0,37.6796,37.6964,37.4436,37.4436,663174.0
2018-03-01 09:30:00,44.52,44.64,44.45,44.58,129546.0,37.5195,37.6206,37.4605,37.57,129546.0
2018-03-01 10:00:00,44.56,44.73,44.41,44.7,157676.0,37.5532,37.6964,37.4268,37.6712,157676.0
2018-03-01 10:30:00,44.72,44.9,44.64,44.66,198372.0,37.688,37.8397,37.6206,37.6375,198372.0
2018-03-01 11:00:00,44.67,44.71,44.42,44.49,129222.0,37.6459,37.6796,37.4352,37.4942,129222.0
2018-03-01 11:30:00,44.49,44.58,44.36,44.47,127516.0,37.4942,37.57,37.3846,37.4773,127516.0
2018-03-01 12:00:00,44.46,44.46,44.06,44.1,167376.0,37.4689,37.4689,37.1318,37.1655,167376.0
2018-03-01 12:30:00,44.09,44.21,44.01,44.08,121262.0,37.1571,37.2582,37.0897,37.1487,121262.0
2018-03-01 13:00:00,44.06,44.06,43.81,43.88,190112.0,37.1318,37.1318,36.9211,36.9801,190112.0
2018-03-01 13:30:00,43.87,43.97,43.74,43.83,245828.0,36.9717,37.0559,36.8621,36.938,245828.0
2018-03-01 14:00:00,43.84,43.88,43.54,43.65,249720.0,36.9464,36.9801,36.6936,36.7863,249720.0
2018-03-01 14:30:00,43.65,43.72,43.48,43.52,203328.0,36.7863,36.8453,36.643,36.6767,203328.0
2018-03-01 15:00:00,43.53,43.85,43.43,43.74,378870.0,36.6851,36.9548,36.6009,36.8621,378870.0
2018-03-01 15:30:00,43.77,43.94,43.54,43.83,1015924.0,36.8874,37.0307,36.6936,36.938,1015924.0
2018-03-02 09:30:00,43.71,43.89,43.24,43.26,348788.0,36.8368,36.9885,36.4407,36.4576,348788.0
2018-03-02 10:00:00,43.27,43.52,43.17,43.19,347478.0,36.466,36.6767,36.3817,36.3986,347478.0
2018-03-02 10:30:00,43.19,43.54,43.18,43.45,274864.0,36.3986,36.6936,36.3902,36.6177,274864.0
2018-03-02 11:00:00,43.44,43.48,43.16,43.4,278758.0,36.6093,36.643,36.3733,36.5756,278758.0
2018-03-02 11:30:00,43.38,43.62,43.33,43.6,237668.0,36.5587,36.761,36.5166,36.7441,237668.0
2018-03-02 12:00:00,43.6,43.65,43.44,43.49,252910.0,36.7441,36.7863,36.6093,36.6514,252910.0
2018-03-02 12:30:00,43.52,43.63,43.46,43.59,183938.0,36.6767,36.7694,36.6261,36.7357,183938.0
2018-03-02 13:00:00,43.58,43.59,43.27,43.27,248808.0,36.7273,36.7357,36.466,36.466,248808.0
2018-03-02 13:30:00,43.27,43.3,43.17,43.19,181714.0,36.466,36.4913,36.3817,36.3986,181714.0
2018-03-02 14:00:00,43.2,43.35,43.17,43.29,251514.0,36.407,36.5334,36.3817,36.4829,251514.0
2018-03-02 14:30:00,43.29,43.42,43.27,43.37,200634.0,36.4829,36.5924,36.466,36.5503,200634.0
2018-03-02 15:00:00,43.37,43.56,43.29,43.56,229224.0,36.5503,36.7104,36.4829,36.7104,229224.0
2018-03-02 15:30:00,43.55,43.83,43.54,43.75,863054.0,36.702,36.938,36.6936,36.8705,863054.0
2018-03-05 09:30:00,43.56,43.88,43.49,43.64,192190.0,36.7104,36.9801,36.6514,36.7778,192190.0
2018-03-05 10:00:00,43.64,43.79,43.49,43.79,178594.0,36.7778,36.9043,36.6514,36.9043,178594.0
2018-03-05 10:30:00,43.79,44.04,43.77,44.02,226690.0,36.9043,37.1149,36.8874,37.0981,226690.0
2018-03-05 11:00:00,44.02,44.29,43.99,44.27,245628.0,37.0981,37.3256,37.0728,37.3088,245628.0
2018-03-05 11:30:00,44.27,44.34,44.2,44.2,179980.0,37.3088,37.3678,37.2498,37.2498,179980.0
2018-03-05 12:00:00,44.2,44.27,44.13,44.22,122834.0,37.2498,37.3088,37.1908,37.2666,122834.0
2018-03-05 12:30:00,44.23,44.25,44.15,44.2,106032.0,37.2751,37.2919,37.2076,37.2498,106032.0
2018-03-05 13:00:00,44.2,44.29,44.18,44.24,129072.0,37.2498,37.3256,37.2329,37.2835,129072.0
2018-03-05 13:30:00,44.26,44.35,44.22,44.34,117032.0,37.3003,37.3762,37.2666,37.3678,117032.0
2018-03-05 14:00:00,44.34,44.35,44.13,44.26,140638.0,37.3678,37.3762,37.1908,37.3003,140638.0
2018-03-05 14:30:00,44.27,44.41,44.23,44.41,96296.0,37.3088,37.4268,37.2751,37.4268,96296.0
2018-03-05 15:00:00,44.41,44.46,44.27,44.29,223596.0,37.4268,37.4689,37.3088,37.3256,223596.0
2018-03-05 15:30:00,44.29,44.38,44.12,44.13,735332.0,37.3256,37.4015,37.1824,37.1908,735332.0
2018-03-06 09:30:00,44.31,44.35,43.96,43.96,322854.0,37.3425,37.3762,37.0475,37.0475,322854.0
2018-03-06 10:00:00,43.96,44.03,43.84,43.96,150490.0,37.0475,37.1065,36.9464,37.0475,150490.0
2018-03-06 10:30:00,43.98,44.09,43.79,43.81,137138.0,37.0644,37.1571,36.9043,36.9211,137138.0
2018-03-06 11:00:00,43.81,43.91,43.77,43.85,165778.0,36.9211,37.0054,36.8874,36.9548,165778.0
2018-03-06 11:30:00,43.87,44.08,43.83,44.08,85884.0,36.9717,37.1487,36.938,37.1487,85884.0
2018-03-06 12:00:00,44.08,44.15,44.03,44.03,61032.0,37.1487,37.2076,37.1065,37.1065,61032.0
2018-03-06 12:30:00,44.02,44.25,44.02,44.24,92178.0,37.0981,37.2919,37.0981,37.2835,92178.0
2018-03-06 13:00:00,44.24,44.26,44.18,44.2,139904.0,37.2835,37.3003,37.2329,37.2498,139904.0
2018-03-06 13:30:00,44.21,44.23,44.09,44.13,54390.0,37.2582,37.2751,37.1571,37.1908,54390.0
2018-03-06 14:00:00,44.13,44.25,44.12,44.25,83512.0,37.1908,37.2919,37.1824,37.2919,83512.0
2018-03-06 14:30:00,44.24,44.41,44.24,44.35,119178.0,37.2835,37.4268,37.2835,37.3762,119178.0
2018-03-06 15:00:00,44.35,44.42,44.32,44.42,173350.0,37.3762,37.4352,37.3509,37.4352,173350.0
2018-03-06 15:30:00,44.41,44.45,44.3,44.39,513784.0,37.4268,37.4605,37.3341,37.4099,513784.0
2018-03-07 09:30:00,43.86,44.35,43.83,43.97,210432.0,36.9632,37.3762,36.938,37.0559,210432.0
2018-03-07 10:00:00,43.95,44.33,43.95,44.33,99248.0,37.0391,37.3593,37.0391,37.3593,99248.0
2018-03-07 10:30:00,44.31,44.33,44.21,44.25,72994.0,37.3425,37.3593,37.2582,37.2919,72994.0
2018-03-07 11:00:00,44.26,44.34,44.16,44.26,53532.0,37.3003,37.3678,37.2161,37.3003,53532.0
2018-03-07 11:30:00,44.27,44.38,44.24,44.26,40302.0,37.3088,37.4015,37.2835,37.3003,40302.0
2018-03-07 12:00:00,44.24,44.26,44.14,44.19,48414.0,37.2835,37.3003,37.1992,37.2414,48414.0
2018-03-07 12:30:00,44.18,44.22,44.1,44.13,59134.0,37.2329,37.2666,37.1655,37.1908,59134.0
2018-03-07 13:00:00,44.13,44.13,44.0,44.13,56388.0,37.1908,37.1908,37.0812,37.1908,56388.0
2018-03-07 13:30:00,44.15,44.19,44.1,44.19,84990.0,37.2076,37.2414,37.1655,37.2414,84990.0
2018-03-07 14:00:00,44.19,44.26,44.13,44.21,42418.0,37.2414,37.3003,37.1908,37.2582,42418.0
2018-03-07 14:30:00,44.21,44.34,44.19,44.26,64624.0,37.2582,37.3678,37.2414,37.3003,64624.0
2018-03-07 15:00:00,44.26,44.37,44.24,44.29,101870.0,37.3003,37.3931,37.2835,37.3256,101870.0
2018-03-07 15:30:00,44.3,44.48,44.3,44.39,454444.0,37.3341,37.4858,37.3341,37.4099,454444.0
2018-03-08 09:30:00,44.56,44.75,44.45,44.69,203734.0,37.5532,37.7133,37.4605,37.6627,203734.0
2018-03-08 10:00:00,44.68,44.72,44.53,44.54,73182.0,37.6543,37.688,37.5279,37.5363,73182.0
2018-03-08 10:30:00,44.53,44.58,44.47,44.56,63198.0,37.5279,37.57,37.4773,37.5532,63198.0
2018-03-08 11:00:00,44.54,44.68,44.53,44.55,71822.0,37.5363,37.6543,37.5279,37.5447,71822.0
2018-03-08 11:30:00,44.56,44.59,44.48,44.58,82726.0,37.5532,37.5785,37.4858,37.57,82726.0
2018-03-08 12:00:00,44.59,44.62,44.49,44.6,88230.0,37.5785,37.6037,37.4942,37.5869,88230.0
2018-03-08 12:30:00,44.6,44.63,44.52,44.58,75822.0,37.5869,37.6122,37.5195,37.57,75822.0
2018-03-08 13:00:00,44.58,44.69,44.58,44.63,84350.0,37.57,37.6627,37.57,37.6122,84350.0
2018-03-08 13:30:00,44.62,44.77,44.59,44.74,89226.0,37.6037,37.7302,37.5785,37.7049,89226.0
2018-03-08 14:00:00,44.74,44.75,44.69,44.72,150484.0,37.7049,37.7133,37.6627,37.688,150484.0
2018-03-08 14:30:00,44.72,44.88,44.68,44.87,126224.0,37.688,37.8229,37.6543,37.8144,126224.0
2018-03-08 15:00:00,44.88,45.02,44.86,44.89,263668.0,37.8229,37.9408,37.806,37.8313,263668.0
2018-03-08 15:30:00,44.89,45.01,44.83,44.99,744958.0,37.8313,37.9324,37.7807,37.9156,744958.0
2018-03-09 09:30:00,45.04,45.3,45.0,45.13,248870.0,37.9577,38.1768,37.924,38.0335,248870.0
2018-03-09 10:00:00,45.11,45.38,45.06,45.38,163910.0,38.0167,38.2442,37.9746,38.2442,163910.0
2018-03-09 10:30:00,45.39,45.62,45.36,45.47,188614.0,38.2527,38.4465,38.2274,38.3201,188614.0
2018-03-09 11:00:00,45.47,45.52,45.39,45.52,131266.0,38.3201,38.3622,38.2527,38.3622,131266.0
2018-03-09 11:30:00,45.52,45.6,45.49,45.55,106830.0,38.3622,38.4296,38.3369,38.3875,106830.0
2018-03-09 12:00:00,45.57,45.66,45.56,45.6,96264.0,38.4044,38.4802,38.3959,38.4296,96264.0
2018-03-09 12:30:00,45.6,45.67,45.6,45.61,81570.0,38.4296,38.4886,38.4296,38.4381,81570.0
2018-03-09 13:00:00,45.62,45.74,45.62,45.7,80330.0,38.4465,38.5476,38.4465,38.5139,80330.0
2018-03-09 13:30:00,45.69,45.77,45.67,45.7,115720.0,38.5055,38.5729,38.4886,38.5139,115720.0
2018-03-09 14:00:00,45.72,45.84,45.68,45.74,141846.0,38.5308,38.6319,38.4971,38.5476,141846.0
2018-03-09 14:30:00,45.76,45.84,45.76,45.81,154936.0,38.5645,38.6319,38.5645,38.6066,154936.0
2018-03-09 15:00:00,45.81,45.82,45.74,45.79,207510.0,38.6066,38.615,38.5476,38.5898,207510.0
2018-03-09 15:30:00,45.79,45.85,45.67,45.84,580016.0,38.5898,38.6403,38.4886,38.6319,580016.0
2018-03-12 09:30:00,45.76,45.77,45.6,45.61,155244.0,38.5645,38.5729,38.4296,38.4381,155244.0
2018-03-12 10:00:00,45.61,45.74,45.6,45.68,72198.0,38.4381,38.5476,38.4296,38.4971,72198.0
2018-03-12 10:30:00,45.65,45.69,45.56,45.58,107996.0,38.4718,38.5055,38.3959,38.4128,107996.0
2018-03-12 11:00:00,45.57,45.61,45.51,45.55,103252.0,38.4044,38.4381,38.3538,38.3875,103252.0
2018-03-12 11:30:00,45.53,45.6,45.43,45.44,129176.0,38.3706,38.4296,38.2864,38.2948,129176.0
2018-03-12 12:00:00,45.45,45.52,45.44,45.45,94074.0,38.3032,38.3622,38.2948,38.3032,94074.0
2018-03-12 12:30:00,45.45,45.47,45.37,45.37,112378.0,38.3032,38.3201,38.2358,38.2358,112378.0
2018-03-12 13:00:00,45.38,45.43,45.31,45.41,176354.0,38.2442,38.2864,38.1852,38.2695,176354.0
2018-03-12 13:30:00,45.41,45.5,45.37,45.43,157708.0,38.2695,38.3454,38.2358,38.2864,157708.0
2018-03-12 14:00:00,45.43,45.45,45.37,45.4,117560.0,38.2864,38.3032,38.2358,38.2611,117560.0
2018-03-12 14:30:00,45.39,45.41,45.27,45.29,130418.0,38.2527,38.2695,38.1515,38.1684,130418.0
2018-03-12 15:00:00,45.28,45.51,45.27,45.48,173320.0,38.16,38.3538,38.1515,38.3285,173320.0
2018-03-12 15:30:00,45.47,45.6,45.42,45.42,465814.0,38.3201,38.4296,38.2779,38.2779,465814.0
2018-03-13 09:30:00,45.63,45.88,45.49,45.7,162156.0,38.4549,38.6656,38.3369,38.5139,162156.0
2018-03-13 10:00:00,45.71,45.71,45.49,45.49,216824.0,38.5223,38.5223,38.3369,38.3369,216824.0
2018-03-13 10:30:00,45.5,45.62,45.45,45.58,187728.0,38.3454,38.4465,38.3032,38.4128,187728.0
2018-03-13 11:00:00,45.56,45.65,45.42,45.45,226616.0,38.3959,38.4718,38.2779,38.3032,226616.0
2018-03-13 11:30:00,45.45,45.48,45.35,45.43,202868.0,38.3032,38.3285,38.219,38.2864,202868.0
2018-03-13 12:00:00,45.43,45.45,45.33,45.44,119162.0,38.2864,38.3032,38.2021,38.2948,119162.0
2018-03-13 12:30:00,45.45,45.66,45.44,45.63,111488.0,38.3032,38.4802,38.2948,38.4549,111488.0
2018-03-13 13:00:00,45.61,45.62,45.55,45.57,106416.0,38.4381,38.4465,38.3875,38.4044,106416.0
2018-03-13 13:30:00,45.57,45.66,45.5,45.5,169488.0,38.4044,38.4802,38.3454,38.3454,169488.0
2018-03-13 14:00:00,45.51,45.52,45.38,45.44,153098.0,38.3538,38.3622,38.2442,38.2948,153098.0
2018-03-13 14:30:00,45.43,45.52,45.42,45.45,105274.0,38.2864,38.3622,38.2779,38.3032,105274.0
2018-03-13 15:00:00,45.46,45.49,45.33,45.35,166268.0,38.3117,38.3369,38.2021,38.219,166268.0
2018-03-13 15:30:00,45.36,45.43,45.25,45.37,590940.0,38.2274,38.2864,38.1347,38.2358,590940.0
2018-03-14 09:30:00,45.43,45.52,45.27,45.37,118220.0,38.2864,38.3622,38.1515,38.2358,118220.0
2018-03-14 10:00:00,45.38,45.4,45.23,45.33,125726.0,38.2442,38.2611,38.1178,38.2021,125726.0
2018-03-14 10:30:00,45.34,45.41,45.31,45.38,179664.0,38.2105,38.2695,38.1852,38.2442,179664.0
2018-03-14 11:00:00,45.38,45.4,45.23,45.34,191736.0,38.2442,38.2611,38.1178,38.2105,191736.0
2018-03-14 11:30:00,45.33,45.35,45.12,45.19,124536.0,38.2021,38.219,38.0251,38.0841,124536.0
2018-03-14 12:00:00,45.2,45.27,45.14,45.17,109582.0,38.0925,38.1515,38.042,38.0673,109582.0
2018-03-14 12:30:00,45.18,45.31,45.18,45.19,89846.0,38.0757,38.1852,38.0757,38.0841,89846.0
2018-03-14 13:00:00,45.19,45.19,45.08,45.13,100064.0,38.0841,38.0841,37.9914,38.0335,100064.0
2018-03-14 13:30:00,45.15,45.31,45.13,45.27,96404.0,38.0504,38.1852,38.0335,38.1515,96404.0
2018-03-14 14:00:00,45.29,45.29,45.19,45.19,71624.0,38.1684,38.1684,38.0841,38.0841,71624.0
2018-03-14 14:30:00,45.19,45.24,45.05,45.18,110846.0,38.0841,38.1262,37.9661,38.0757,110846.0
2018-03-14 15:00:00,45.18,45.18,44.99,45.04,189536.0,38.0757,38.0757,37.9156,37.9577,189536.0
2018-03-14 15:30:00,45.04,45.12,44.99,45.1,490028.0,37.9577,38.0251,37.9156,38.0083,490028.0
2018-03-15 09:30:00,45.2,45.27,45.07,45.08,79560.0,38.0925,38.1515,37.983,37.9914,79560.0
2018-03-15 10:00:00,45.09,45.24,45.09,45.24,80708.0,37.9998,38.1262,37.9998,38.1262,80708.0
2018-03-15 10:30:00,45.23,45.33,45.2,45.31,47086.0,38.1178,38.2021,38.0925,38.1852,47086.0
2018-03-15 11:00:00,45.32,45.37,45.27,45.29,282326.0,38.1937,38.2358,38.1515,38.1684,282326.0
2018-03-15 11:30:00,45.27,45.28,45.19,45.27,103752.0,38.1515,38.16,38.0841,38.1515,103752.0
2018-03-15 12:00:00,45.26,45.32,45.21,45.22,42422.0,38.1431,38.1937,38.101,38.1094,42422.0
2018-03-15 12:30:00,45.23,45.27,45.18,45.27,73080.0,38.1178,38.1515,38.0757,38.1515,73080.0
2018-03-15 13:00:00,45.27,45.27,45.21,45.27,188290.0,38.1515,38.1515,38.101,38.1515,188290.0
2018-03-15 13:30:00,45.27,45.29,45.13,45.13,103244.0,38.1515,38.1684,38.0335,38.0335,103244.0
2018-03-15 14:00:00,45.12,45.2,45.1,45.11,125904.0,38.0251,38.0925,38.0083,38.0167,125904.0
2018-03-15 14:30:00,45.12,45.14,45.01,45.07,130534.0,38.0251,38.042,37.9324,37.983,130534.0
2018-03-15 15:00:00,45.07,45.11,44.98,45.09,171488.0,37.983,38.0167,37.9071,37.9998,171488.0
2018-03-15 15:30:00,45.09,45.1,45.01,45.01,399002.0,37.9998,38.0083,37.9324,37.9324,399002.0
2018-03-16 09:30:00,45.13,45.23,44.99,45.07,579026.0,38.0335,38.1178,37.9156,37.983,579026.0
2018-03-16 10:00:00,45.07,45.12,45.02,45.08,121974.0,37.983,38.0251,37.9408,37.9914,121974.0
2018-03-16 10:30:00,45.09,45.22,45.08,45.11,130940.0,37.9998,38.1094,37.9914,38.0167,130940.0
2018-03-16 11:00:00,45.11,45.12,45.05,45.12,108186.0,38.0167,38.0251,37.9661,38.0251,108186.0
2018-03-16 11:30:00,45.13,45.21,45.09,45.11,75274.0,38.0335,38.101,37.9998,38.0167,75274.0
2018-03-16 12:00:00,45.11,45.11,45.06,45.08,99650.0,38.0167,38.0167,37.9746,37.9914,99650.0
2018-03-16 12:30:00,45.09,45.12,45.07,45.08,78118.0,37.9998,38.0251,37.983,37.9914,78118.0
2018-03-16 13:00:00,45.08,45.09,45.02,45.04,67954.0,37.9914,37.9998,37.9408,37.9577,67954.0
2018-03-16 13:30:00,45.03,45.05,44.94,44.96,135630.0,37.9493,37.9661,37.8734,37.8903,135630.0
2018-03-16 14:00:00,44.96,45.01,44.93,45.01,144298.0,37.8903,37.9324,37.865,37.9324,144298.0
2018-03-16 14:30:00,45.01,45.07,45.01,45.07,181058.0,37.9324,37.983,37.9324,37.983,181058.0
2018-03-16 15:00:00,45.07,45.3,45.07,45.29,197586.0,37.983,38.1768,37.983,38.1684,197586.0
2018-03-16 15:30:00,45.29,45.35,45.21,45.23,951400.0,38.1684,38.219,38.101,38.1178,951400.0
2018-03-19 09:30:00,45.43,45.52,45.26,45.5,237874.0,38.2864,38.3622,38.1431,38.3454,237874.0
2018-03-19 10:00:00,45.49,45.49,45.29,45.34,212480.0,38.3369,38.3369,38.1684,38.2105,212480.0
2018-03-19 10:30:00,45.33,45.35,44.86,44.9,247564.0,38.2021,38.219,37.806,37.8397,247564.0
2018-03-19 11:00:00,44.89,44.96,44.85,44.85,205507.0,37.8313,37.8903,37.7976,37.7976,205507.0
2018-03-19 11:30:00,44.85,44.89,44.78,44.8,121896.0,37.7976,37.8313,37.7386,37.7554,121896.0
2018-03-19 12:00:00,44.81,44.82,44.55,44.58,128454.0,37.7639,37.7723,37.5447,37.57,128454.0
2018-03-19 12:30:00,44.59,44.67,44.52,44.64,153708.0,37.5785,37.6459,37.5195,37.6206,153708.0
2018-03-19 13:00:00,44.63,44.64,44.38,44.39,261846.0,37.6122,37.6206,37.4015,37.4099,261846.0
2018-03-19 13:30:00,44.38,44.5,44.31,44.49,251569.0,37.4015,37.5026,37.3425,37.4942,251569.0
2018-03-19 14:00:00,44.49,44.72,44.48,44.61,220948.0,37.4942,37.688,37.4858,37.5953,220948.0
2018-03-19 14:30:00,44.6,44.65,44.41,44.56,160856.0,37.5869,37.629,37.4268,37.5532,160856.0
2018-03-19 15:00:00,44.57,44.61,44.42,44.57,276993.0,37.5616,37.5953,37.4352,37.5616,276993.0
2018-03-19 15:30:00,44.57,44.77,44.48,44.69,771486.0,37.5616,37.7302,37.4858,37.6627,771486.0
2018-03-20 09:30:00,44.89,45.38,44.82,45.35,343701.0,37.8313,38.2442,37.7723,38.219,343701.0
2018-03-20 10:00:00,45.37,45.5,45.25,45.5,199680.0,38.2358,38.3454,38.1347,38.3454,199680.0
2018-03-20 10:30:00,45.5,45.53,45.31,45.39,184413.0,38.3454,38.3706,38.1852,38.2527,184413.0
2018-03-20 11:00:00,45.39,45.4,45.27,45.39,102147.0,38.2527,38.2611,38.1515,38.2527,102147.0
2018-03-20 11:30:00,45.38,45.49,45.37,45.48,100310.0,38.2442,38.3369,38.2358,38.3285,100310.0
2018-03-20 12:00:00,45.49,45.53,45.43,45.49,206834.0,38.3369,38.3706,38.2864,38.3369,206834.0
2018-03-20 12:30:00,45.48,45.5,45.41,45.48,75022.0,38.3285,38.3454,38.2695,38.3285,75022.0
2018-03-20 13:00:00,45.47,45.52,45.46,45.49,92878.0,38.3201,38.3622,38.3117,38.3369,92878.0
2018-03-20 13:30:00,45.49,45.5,45.46,45.47,90388.0,38.3369,38.3454,38.3117,38.3201,90388.0
2018-03-20 14:00:00,45.46,45.52,45.43,45.51,121501.0,38.3117,38.3622,38.2864,38.3538,121501.0
2018-03-20 14:30:00,45.5,45.53,45.49,45.51,141668.0,38.3454,38.3706,38.3369,38.3538,141668.0
2018-03-20 15:00:00,45.51,45.53,45.45,45.47,226982.0,38.3538,38.3706,38.3032,38.3201,226982.0
2018-03-20 15:30:00,45.47,45.48,45.38,45.45,676491.0,38.3201,38.3285,38.2442,38.3032,676491.0
2018-03-21 09:30:00,45.5,45.72,45.36,45.42,177604.0,38.3454,38.5308,38.2274,38.2779,177604.0
2018-03-21 10:00:00,45.43,45.55,45.42,45.51,159692.0,38.2864,38.3875,38.2779,38.3538,159692.0
2018-03-21 10:30:00,45.51,45.62,45.5,45.58,139965.0,38.3538,38.4465,38.3454,38.4128,139965.0
2018-03-21 11:00:00,45.58,45.59,45.51,45.53,137920.0,38.4128,38.4212,38.3538,38.3706,137920.0
2018-03-21 11:30:00,45.54,45.71,45.53,45.71,147742.0,38.3791,38.5223,38.3706,38.5223,147742.0
2018-03-21 12:00:00,45.7,45.74,45.65,45.68,160553.0,38.5139,38.5476,38.4718,38.4971,160553.0
2018-03-21 12:30:00,45.68,45.68,45.53,45.58,78901.0,38.4971,38.4971,38.3706,38.4128,78901.0
2018-03-21 13:00:00,45.59,45.59,45.33,45.37,147821.0,38.4212,38.4212,38.2021,38.2358,147821.0
2018-03-21 13:30:00,45.37,45.38,45.24,45.35,203251.0,38.2358,38.2442,38.1262,38.219,203251.0
2018-03-21 14:00:00,45.35,45.61,45.3,45.49,204197.0,38.219,38.4381,38.1768,38.3369,204197.0
2018-03-21 14:30:00,45.51,45.55,45.31,45.43,286281.0,38.3538,38.3875,38.1852,38.2864,286281.0
2018-03-21 15:00:00,45.43,45.57,45.37,45.43,317451.0,38.2864,38.4044,38.2358,38.2864,317451.0
2018-03-21 15:30:00,45.44,45.52,45.34,45.34,634928.0,38.2948,38.3622,38.2105,38.2105,634928.0
2018-03-22 09:30:00,44.97,45.15,44.86,44.98,153715.0,37.8987,38.0504,37.806,37.9071,153715.0
2018-03-22 10:00:00,44.98,45.23,44.96,45.01,124677.0,37.9071,38.1178,37.8903,37.9324,124677.0
2018-03-22 10:30:00,45.01,45.08,44.73,44.78,100878.0,37.9324,37.9914,37.6964,37.7386,100878.0
2018-03-22 11:00:00,44.78,44.79,44.64,44.72,109639.0,37.7386,37.747,37.6206,37.688,109639.0
2018-03-22 11:30:00,44.73,44.78,44.62,44.64,88999.0,37.6964,37.7386,37.6037,37.6206,88999.0
2018-03-22 12:00:00,44.65,45.01,44.58,45.0,100897.0,37.629,37.9324,37.57,37.924,100897.0
2018-03-22 12:30:00,45.01,45.05,44.88,44.91,69667.0,37.9324,37.9661,37.8229,37.8481,69667.0
2018-03-22 13:00:00,44.91,45.1,44.77,45.1,82567.0,37.8481,38.0083,37.7302,38.0083,82567.0
2018-03-22 13:30:00,45.11,45.14,45.0,45.05,74276.0,38.0167,38.042,37.924,37.9661,74276.0
2018-03-22 14:00:00,45.05,45.09,44.82,44.82,99774.0,37.9661,37.9998,37.7723,37.7723,99774.0
2018-03-22 14:30:00,44.82,44.82,44.6,44.63,132480.0,37.7723,37.7723,37.5869,37.6122,132480.0
2018-03-22 15:00:00,44.62,44.69,44.46,44.59,228593.0,37.6037,37.6627,37.4689,37.5785,228593.0
2018-03-22 15:30:00,44.58,44.58,44.35,44.36,1007365.0,37.57,37.57,37.3762,37.3846,1007365.0
2018-03-23 09:30:00,44.48,44.72,44.36,44.39,234633.0,37.4858,37.688,37.3846,37.4099,234633.0
2018-03-23 10:00:00,44.4,44.59,44.35,44.42,134597.0,37.4183,37.5785,37.3762,37.4352,134597.0
2018-03-23 10:30:00,44.41,44.47,44.26,44.32,124167.0,37.4268,37.4773,37.3003,37.3509,124167.0
2018-03-23 11:00:00,44.32,44.37,44.12,44.14,121429.0,37.3509,37.3931,37.1824,37.1992,121429.0
2018-03-23 11:30:00,44.13,44.18,43.89,43.98,144197.0,37.1908,37.2329,36.9885,37.0644,144197.0
2018-03-23 12:00:00,43.98,44.28,43.97,44.27,91376.0,37.0644,37.3172,37.0559,37.3088,91376.0
2018-03-23 12:30:00,44.26,44.27,44.07,44.07,83043.0,37.3003,37.3088,37.1402,37.1402,83043.0
2018-03-23 13:00:00,44.07,44.42,44.03,44.35,116134.0,37.1402,37.4352,37.1065,37.3762,116134.0
2018-03-23 13:30:00,44.36,44.49,44.25,44.44,141396.0,37.3846,37.4942,37.2919,37.452,141396.0
2018-03-23 14:00:00,44.44,44.5,44.03,44.1,159599.0,37.452,37.5026,37.1065,37.1655,159599.0
2018-03-23 14:30:00,44.1,44.14,43.68,43.72,173539.0,37.1655,37.1992,36.8115,36.8453,173539.0
2018-03-23 15:00:00,43.7,43.78,43.48,43.55,335922.0,36.8284,36.8958,36.643,36.702,335922.0
2018-03-23 15:30:00,43.55,43.6,43.23,43.35,870262.0,36.702,36.7441,36.4323,36.5334,870262.0
2018-03-26 09:30:00,43.92,44.17,43.73,43.82,337696.0,37.0138,37.2245,36.8537,36.9295,337696.0
2018-03-26 10:00:00,43.85,43.94,43.75,43.75,96567.0,36.9548,37.0307,36.8705,36.8705,96567.0
2018-03-26 10:30:00,43.74,43.81,43.62,43.71,85689.0,36.8621,36.9211,36.761,36.8368,85689.0
2018-03-26 11:00:00,43.7,43.83,43.58,43.68,123769.0,36.8284,36.938,36.7273,36.8115,123769.0
2018-03-26 11:30:00,43.66,43.76,43.56,43.59,85791.0,36.7947,36.879,36.7104,36.7357,85791.0
2018-03-26 12:00:00,43.59,43.83,43.56,43.8,68433.0,36.7357,36.938,36.7104,36.9127,68433.0
2018-03-26 12:30:00,43.8,43.85,43.65,43.68,112871.0,36.9127,36.9548,36.7863,36.8115,112871.0
2018-03-26 13:00:00,43.68,43.8,43.63,43.68,124331.0,36.8115,36.9127,36.7694,36.8115,124331.0
2018-03-26 13:30:00,43.68,43.72,43.56,43.64,99156.0,36.8115,36.8453,36.7104,36.7778,99156.0
2018-03-26 14:00:00,43.64,43.89,43.63,43.86,280675.0,36.7778,36.9885,36.7694,36.9632,280675.0
2018-03-26 14:30:00,43.87,44.07,43.83,43.98,112513.0,36.9717,37.1402,36.938,37.0644,112513.0
2018-03-26 15:00:00,44.0,44.23,43.98,44.16,154466.0,37.0812,37.2751,37.0644,37.2161,154466.0
2018-03-26 15:30:00,44.16,44.21,44.0,44.1,727755.0,37.2161,37.2582,37.0812,37.1655,727755.0
2018-03-27 09:30:00,43.77,44.03,43.39,43.59,869115.0,36.8874,37.1065,36.5672,36.7357,869115.0
2018-03-27 10:00:00,43.61,43.65,43.36,43.54,524109.0,36.7526,36.7863,36.5419,36.6936,524109.0
2018-03-27 10:30:00,43.54,43.6,43.36,43.37,359587.0,36.6936,36.7441,36.5419,36.5503,359587.0
2018-03-27 11:00:00,43.38,43.51,43.3,43.5,398729.0,36.5587,36.6683,36.4913,36.6599,398729.0
2018-03-27 11:30:00,43.5,43.64,43.5,43.6,362968.0,36.6599,36.7778,36.6599,36.7441,362968.0
2018-03-27 12:00:00,43.6,43.76,43.57,43.71,312582.0,36.7441,36.879,36.7188,36.8368,312582.0
2018-03-27 12:30:00,43.7,43.92,43.63,43.83,435878.0,36.8284,37.0138,36.7694,36.938,435878.0
2018-03-27 13:00:00,43.84,43.93,43.8,43.81,177274.0,36.9464,37.0222,36.9127,36.9211,177274.0
2018-03-27 13:30:00,43.81,43.86,43.69,43.8,140523.0,36.9211,36.9632,36.82,36.9127,140523.0
2018-03-27 14:00:00,43.81,43.95,43.72,43.75,115018.0,36.9211,37.0391,36.8453,36.8705,115018.0
2018-03-27 14:30:00,43.75,43.86,43.69,43.7,593137.0,36.8705,36.9632,36.82,36.8284,593137.0
2018-03-27 15:00:00,43.7,43.74,43.42,43.46,508396.0,36.8284,36.8621,36.5924,36.6261,508396.0
2018-03-27 15:30:00,43.45,43.52,43.2,43.47,977111.0,36.6177,36.6767,36.407,36.6346,977111.0
2018-03-28 09:30:00,43.52,43.93,43.52,43.72,460096.0,36.6767,37.0222,36.6767,36.8453,460096.0
2018-03-28 10:00:00,43.72,43.74,43.35,43.41,333691.0,36.8453,36.8621,36.5334,36.584,333691.0
2018-03-28 10:30:00,43.43,43.49,43.16,43.35,156286.0,36.6009,36.6514,36.3733,36.5334,156286.0
2018-03-28 11:00:00,43.35,43.65,43.34,43.57,217690.0,36.5334,36.7863,36.525,36.7188,217690.0
2018-03-28 11:30:00,43.58,43.59,43.41,43.52,235054.0,36.7273,36.7357,36.584,36.6767,235054.0
2018-03-28 12:00:00,43.53,43.85,43.51,43.6,132932.0,36.6851,36.9548,36.6683,36.7441,132932.0
2018-03-28 12:30:00,43.62,43.75,43.55,43.55,113168.0,36.761,36.8705,36.702,36.702,113168.0
2018-03-28 13:00:00,43.54,43.79,43.45,43.68,154029.0,36.6936,36.9043,36.6177,36.8115,154029.0
2018-03-28 13:30:00,43.69,43.84,43.56,43.71,100608.0,36.82,36.9464,36.7104,36.8368,100608.0
2018-03-28 14:00:00,43.72,43.84,43.61,43.72,104104.0,36.8453,36.9464,36.7526,36.8453,104104.0
2018-03-28 14:30:00,43.7,43.81,43.63,43.72,166008.0,36.8284,36.9211,36.7694,36.8453,166008.0
2018-03-28 15:00:00,43.71,43.76,43.49,43.75,358509.0,36.8368,36.879,36.6514,36.8705,358509.0
2018-03-28 15:30:00,43.73,43.79,43.54,43.57,753788.0,36.8537,36.9043,36.6936,36.7188,753788.0
2018-03-29 09:30:00,43.77,43.87,43.67,43.8,205189.0,36.8874,36.9717,36.8031,36.9127,205189.0
2018-03-29 10:00:00,43.8,43.94,43.79,43.88,114380.0,36.9127,37.0307,36.9043,36.9801,114380.0
2018-03-29 10:30:00,43.89,43.98,43.83,43.96,98828.0,36.9885,37.0644,36.938,37.0475,98828.0
2018-03-29 11:00:00,43.97,44.03,43.8,43.87,126225.0,37.0559,37.1065,36.9127,36.9717,126225.0
2018-03-29 11:30:00,43.87,43.96,43.83,43.93,90145.0,36.9717,37.0475,36.938,37.0222,90145.0
2018-03-29 12:00:00,43.94,43.95,43.79,43.84,82151.0,37.0307,37.0391,36.9043,36.9464,82151.0
2018-03-29 12:30:00,43.84,43.87,43.79,43.81,77600.0,36.9464,36.9717,36.9043,36.9211,77600.0
2018-03-29 13:00:00,43.81,43.84,43.71,43.76,85988.0,36.9211,36.9464,36.8368,36.879,85988.0
2018-03-29 13:30:00,43.76,43.8,43.69,43.72,110497.0,36.879,36.9127,36.82,36.8453,110497.0
2018-03-29 14:00:00,43.72,43.81,43.65,43.77,120159.0,36.8453,36.9211,36.7863,36.8874,120159.0
2018-03-29 14:30:00,43.77,43.9,43.74,43.82,148116.0,36.8874,36.997,36.8621,36.9295,148116.0
2018-03-29 15:00:00,43.83,43.95,43.74,43.8,203231.0,36.938,37.0391,36.8621,36.9127,203231.0
2018-03-29 15:30:00,43.81,44.0,43.71,43.75,554032.0,36.9211,37.0812,36.8368,36.8705,554032.0
2018-04-02 09:30:00,43.85,44.08,43.75,43.82,128097.0,36.9548,37.1487,36.8705,36.9295,128097.0
2018-04-02 10:00:00,43.8,43.84,43.48,43.51,91077.0,36.9127,36.9464,36.643,36.6683,91077.0
2018-04-02 10:30:00,43.51,43.52,43.23,43.23,85482.0,36.6683,36.6767,36.4323,36.4323,85482.0
2018-04-02 11:00:00,43.23,43.24,43.02,43.23,145001.0,36.4323,36.4407,36.2553,36.4323,145001.0
2018-04-02 11:30:00,43.22,43.23,42.86,42.98,126730.0,36.4239,36.4323,36.1205,36.2216,126730.0
2018-04-02 12:00:00,42.97,42.99,42.72,42.89,67264.0,36.2132,36.23,36.0025,36.1458,67264.0
2018-04-02 12:30:00,42.93,43.0,42.86,42.88,66952.0,36.1795,36.2385,36.1205,36.1373,66952.0
2018-04-02 13:00:00,42.9,42.94,42.73,42.74,99329.0,36.1542,36.1879,36.0109,36.0194,99329.0
2018-04-02 13:30:00,42.73,42.8,42.58,42.58,176166.0,36.0109,36.0699,35.8845,35.8845,176166.0
2018-04-02 14:00:00,42.56,42.68,42.42,42.61,150684.0,35.8677,35.9688,35.7497,35.9098,150684.0
2018-04-02 14:30:00,42.6,42.72,42.54,42.71,142159.0,35.9014,36.0025,35.8508,35.9941,142159.0
2018-04-02 15:00:00,42.71,42.8,42.62,42.66,224623.0,35.9941,36.0699,35.9182,35.9519,224623.0
2018-04-02 15:30:00,42.66,43.06,42.64,42.96,750665.0,35.9519,36.289,35.9351,36.2048,750665.0
2018-04-03 09:30:00,43.34,43.63,43.23,43.59,311821.0,36.525,36.7694,36.4323,36.7357,311821.0
2018-04-03 10:00:00,43.59,43.6,43.36,43.48,204200.0,36.7357,36.7441,36.5419,36.643,204200.0
2018-04-03 10:30:00,43.5,43.71,43.46,43.65,177156.0,36.6599,36.8368,36.6261,36.7863,177156.0
2018-04-03 11:00:00,43.66,43.72,43.48,43.49,145394.0,36.7947,36.8453,36.643,36.6514,145394.0
2018-04-03 11:30:00,43.49,43.59,43.38,43.54,137055.0,36.6514,36.7357,36.5587,36.6936,137055.0
2018-04-03 12:00:00,43.54,43.61,43.39,43.45,102557.0,36.6936,36.7526,36.5672,36.6177,102557.0
2018-04-03 12:30:00,43.45,43.58,43.45,43.51,159177.0,36.6177,36.7273,36.6177,36.6683,159177.0
2018-04-03 13:00:00,43.52,43.52,43.36,43.47,165736.0,36.6767,36.6767,36.5419,36.6346,165736.0
2018-04-03 13:30:00,43.47,43.54,43.38,43.53,112797.0,36.6346,36.6936,36.5587,36.6851,112797.0
2018-04-03 14:00:00,43.52,43.53,43.3,43.33,144534.0,36.6767,36.6851,36.4913,36.5166,144534.0
2018-04-03 14:30:00,43.33,43.51,43.16,43.47,191327.0,36.5166,36.6683,36.3733,36.6346,191327.0
2018-04-03 15:00:00,43.46,43.77,43.44,43.76,319115.0,36.6261,36.8874,36.6093,36.879,319115.0
2018-04-03 15:30:00,43.77,43.77,43.49,43.69,723272.0,36.8874,36.8874,36.6514,36.82,723272.0
2018-04-04 09:30:00,43.14,43.71,43.12,43.66,244719.0,36.3565,36.8368,36.3396,36.7947,244719.0
2018-04-04 10:00:00,43.67,43.82,43.53,43.74,153949.0,36.8031,36.9295,36.6851,36.8621,153949.0
2018-04-04 10:30:00,43.74,43.75,43.55,43.71,106178.0,36.8621,36.8705,36.702,36.8368,106178.0
2018-04-04 11:00:00,43.71,43.77,43.51,43.69,133465.0,36.8368,36.8874,36.6683,36.82,133465.0
2018-04-04 11:30:00,43.67,43.8,43.53,43.64,76901.0,36.8031,36.9127,36.6851,36.7778,76901.0
2018-04-04 12:00:00,43.65,43.85,43.61,43.83,72773.0,36.7863,36.9548,36.7526,36.938,72773.0
2018-04-04 12:30:00,43.84,43.94,43.77,43.93,78247.0,36.9464,37.0307,36.8874,37.0222,78247.0
2018-04-04 13:00:00,43.93,43.95,43.78,43.86,98504.0,37.0222,37.0391,36.8958,36.9632,98504.0
2018-04-04 13:30:00,43.87,43.96,43.76,43.86,145149.0,36.9717,37.0475,36.879,36.9632,145149.0
2018-04-04 14:00:00,43.86,44.12,43.84,44.11,146146.0,36.9632,37.1824,36.9464,37.1739,146146.0
2018-04-04 14:30:00,44.11,44.25,44.02,44.21,191906.0,37.1739,37.2919,37.0981,37.2582,191906.0
2018-04-04 15:00:00,44.21,44.24,44.12,44.18,256432.0,37.2582,37.2835,37.1824,37.2329,256432.0
2018-04-04 15:30:00,44.18,44.31,44.11,44.23,656999.0,37.2329,37.3425,37.1739,37.2751,656999.0
2018-04-05 09:30:00,44.49,44.49,44.08,44.2,226698.0,37.4942,37.4942,37.1487,37.2498,226698.0
2018-04-05 10:00:00,44.2,44.31,44.02,44.05,439532.0,37.2498,37.3425,37.0981,37.1234,439532.0
2018-04-05 10:30:00,44.04,44.11,43.76,43.83,330853.0,37.1149,37.1739,36.879,36.938,330853.0
2018-04-05 11:00:00,43.83,44.05,43.8,43.93,242887.0,36.938,37.1234,36.9127,37.0222,242887.0
2018-04-05 11:30:00,43.93,43.97,43.82,43.91,292174.0,37.0222,37.0559,36.9295,37.0054,292174.0
2018-04-05 12:00:00,43.91,44.0,43.77,43.87,260009.0,37.0054,37.0812,36.8874,36.9717,260009.0
2018-04-05 12:30:00,43.89,43.89,43.76,43.83,241668.0,36.9885,36.9885,36.879,36.938,241668.0
2018-04-05 13:00:00,43.84,43.98,43.74,43.78,229117.0,36.9464,37.0644,36.8621,36.8958,229117.0
2018-04-05 13:30:00,43.78,43.91,43.71,43.78,267126.0,36.8958,37.0054,36.8368,36.8958,267126.0
2018-04-05 14:00:00,43.78,43.83,43.74,43.74,280218.0,36.8958,36.938,36.8621,36.8621,280218.0
2018-04-05 14:30:00,43.74,43.89,43.72,43.88,401435.0,36.8621,36.9885,36.8453,36.9801,401435.0
2018-04-05 15:00:00,43.89,43.89,43.74,43.75,485060.0,36.9885,36.9885,36.8621,36.8705,485060.0
2018-04-05 15:30:00,43.75,43.83,43.66,43.7,1045555.0,36.8705,36.938,36.7947,36.8284,1045555.0
2018-04-06 09:30:00,43.49,43.94,43.46,43.88,141044.0,36.6514,37.0307,36.6261,36.9801,141044.0
2018-04-06 10:00:00,43.89,44.12,43.84,44.08,126446.0,36.9885,37.1824,36.9464,37.1487,126446.0
2018-04-06 10:30:00,44.07,44.08,43.62,43.69,161100.0,37.1402,37.1487,36.761,36.82,161100.0
2018-04-06 11:00:00,43.67,43.82,43.6,43.78,330333.0,36.8031,36.9295,36.7441,36.8958,330333.0
2018-04-06 11:30:00,43.8,43.92,43.79,43.9,89748.0,36.9127,37.0138,36.9043,36.997,89748.0
2018-04-06 12:00:00,43.88,43.89,43.64,43.66,80111.0,36.9801,36.9885,36.7778,36.7947,80111.0
2018-04-06 12:30:00,43.66,43.92,43.66,43.91,81387.0,36.7947,37.0138,36.7947,37.0054,81387.0
2018-04-06 13:00:00,43.91,43.91,43.69,43.82,120406.0,37.0054,37.0054,36.82,36.9295,120406.0
2018-04-06 13:30:00,43.82,43.87,43.57,43.59,130271.0,36.9295,36.9717,36.7188,36.7357,130271.0
2018-04-06 14:00:00,43.58,43.61,43.31,43.32,165857.0,36.7273,36.7526,36.4997,36.5082,165857.0
2018-04-06 14:30:00,43.34,43.4,43.07,43.17,179047.0,36.525,36.5756,36.2975,36.3817,179047.0
2018-04-06 15:00:00,43.17,43.26,43.06,43.11,210062.0,36.3817,36.4576,36.289,36.3312,210062.0
2018-04-06 15:30:00,43.12,43.47,43.09,43.37,557377.0,36.3396,36.6346,36.3143,36.5503,557377.0
2018-04-09 09:30:00,43.65,43.66,43.46,43.53,135706.0,36.7863,36.7947,36.6261,36.6851,135706.0
2018-04-09 10:00:00,43.52,43.56,43.38,43.52,71551.0,36.6767,36.7104,36.5587,36.6767,71551.0
2018-04-09 10:30:00,43.53,43.76,43.53,43.73,60226.0,36.6851,36.879,36.6851,36.8537,60226.0
2018-04-09 11:00:00,43.73,43.86,43.66,43.8,68705.0,36.8537,36.9632,36.7947,36.9127,68705.0
2018-04-09 11:30:00,43.79,43.97,43.79,43.88,76679.0,36.9043,37.0559,36.9043,36.9801,76679.0
2018-04-09 12:00:00,43.88,43.93,43.8,43.85,48026.0,36.9801,37.0222,36.9127,36.9548,48026.0
2018-04-09 12:30:00,43.84,43.96,43.82,43.94,71573.0,36.9464,37.0475,36.9295,37.0307,71573.0
2018-04-09 13:00:00,43.94,44.04,43.93,44.03,65825.0,37.0307,37.1149,37.0222,37.1065,65825.0
2018-04-09 13:30:00,44.04,44.21,43.99,44.17,75939.0,37.1149,37.2582,37.0728,37.2245,75939.0
2018-04-09 14:00:00,44.19,44.19,44.05,44.1,131124.0,37.2414,37.2414,37.1234,37.1655,131124.0
2018-04-09 14:30:00,44.08,44.15,44.02,44.12,128323.0,37.1487,37.2076,37.0981,37.1824,128323.0
2018-04-09 15:00:00,44.12,44.15,43.85,43.9,187886.0,37.1824,37.2076,36.9548,36.997,187886.0
2018-04-09 15:30:00,43.9,43.94,43.58,43.59,527986.0,36.997,37.0307,36.7273,36.7357,527986.0
2018-04-10 09:30:00,44.18,44.3,44.03,44.16,132165.0,37.2329,37.3341,37.1065,37.2161,132165.0
2018-04-10 10:00:00,44.17,44.49,44.16,44.39,150571.0,37.2245,37.4942,37.2161,37.4099,150571.0
2018-04-10 10:30:00,44.41,44.54,44.35,44.44,301157.0,37.4268,37.5363,37.3762,37.452,301157.0
2018-04-10 11:00:00,44.45,44.57,44.41,44.45,63340.0,37.4605,37.5616,37.4268,37.4605,63340.0
2018-04-10 11:30:00,44.45,44.59,44.33,44.48,54728.0,37.4605,37.5785,37.3593,37.4858,54728.0
2018-04-10 12:00:00,44.49,44.51,44.07,44.2,64500.0,37.4942,37.511,37.1402,37.2498,64500.0
2018-04-10 12:30:00,44.18,44.42,44.18,44.29,67151.0,37.2329,37.4352,37.2329,37.3256,67151.0
2018-04-10 13:00:00,44.31,44.47,44.26,44.44,72044.0,37.3425,37.4773,37.3003,37.452,72044.0
2018-04-10 13:30:00,44.44,44.5,44.27,44.45,90031.0,37.452,37.5026,37.3088,37.4605,90031.0
2018-04-10 14:00:00,44.46,44.51,44.39,44.42,98876.0,37.4689,37.511,37.4099,37.4352,98876.0
2018-04-10 14:30:00,44.42,44.5,44.28,44.38,99020.0,37.4352,37.5026,37.3172,37.4015,99020.0
2018-04-10 15:00:00,44.38,44.54,44.34,44.46,168770.0,37.4015,37.5363,37.3678,37.4689,168770.0
2018-04-10 15:30:00,44.45,44.46,44.34,44.37,347690.0,37.4605,37.4689,37.3678,37.3931,347690.0
2018-04-11 09:30:00,44.09,44.25,43.84,44.1,128855.0,37.1571,37.2919,36.9464,37.1655,128855.0
2018-04-11 10:00:00,44.08,44.1,43.93,44.06,84613.0,37.1487,37.1655,37.0222,37.1318,84613.0
2018-04-11 10:30:00,44.06,44.12,43.98,43.98,60611.0,37.1318,37.1824,37.0644,37.0644,60611.0
2018-04-11 11:00:00,43.96,44.12,43.92,44.07,71441.0,37.0475,37.1824,37.0138,37.1402,71441.0
2018-04-11 11:30:00,44.08,44.3,44.06,44.28,84177.0,37.1487,37.3341,37.1318,37.3172,84177.0
2018-04-11 12:00:00,44.27,44.44,44.26,44.38,98215.0,37.3088,37.452,37.3003,37.4015,98215.0
2018-04-11 12:30:00,44.38,44.4,44.26,44.3,64468.0,37.4015,37.4183,37.3003,37.3341,64468.0
2018-04-11 13:00:00,44.31,44.37,44.25,44.3,64233.0,37.3425,37.3931,37.2919,37.3341,64233.0
2018-04-11 13:30:00,44.3,44.36,44.24,44.29,55831.0,37.3341,37.3846,37.2835,37.3256,55831.0
2018-04-11 14:00:00,44.29,44.37,44.2,44.31,72319.0,37.3256,37.3931,37.2498,37.3425,72319.0
2018-04-11 14:30:00,44.31,44.43,44.28,44.38,100528.0,37.3425,37.4436,37.3172,37.4015,100528.0
2018-04-11 15:00:00,44.39,44.4,44.18,44.3,157289.0,37.4099,37.4183,37.2329,37.3341,157289.0
2018-04-11 15:30:00,44.3,44.32,44.17,44.19,358651.0,37.3341,37.3509,37.2245,37.2414,358651.0
2018-04-12 09:30:00,44.5,44.84,44.44,44.73,141895.0,37.5026,37.7891,37.452,37.6964,141895.0
2018-04-12 10:00:00,44.74,44.75,44.54,44.58,61779.0,37.7049,37.7133,37.5363,37.57,61779.0
2018-04-12 10:30:00,44.56,44.6,44.45,44.48,53398.0,37.5532,37.5869,37.4605,37.4858,53398.0
2018-04-12 11:00:00,44.47,44.75,44.47,44.68,69460.0,37.4773,37.7133,37.4773,37.6543,69460.0
2018-04-12 11:30:00,44.66,44.72,44.53,44.62,57581.0,37.6375,37.688,37.5279,37.6037,57581.0
2018-04-12 12:00:00,44.62,44.71,44.62,44.69,38284.0,37.6037,37.6796,37.6037,37.6627,38284.0
2018-04-12 12:30:00,44.7,44.82,44.67,44.79,105247.0,37.6712,37.7723,37.6459,37.747,105247.0
2018-04-12 13:00:00,44.79,44.85,44.6,44.62,83428.0,37.747,37.7976,37.5869,37.6037,83428.0
2018-04-12 13:30:00,44.62,44.79,44.62,44.66,69874.0,37.6037,37.747,37.6037,37.6375,69874.0
2018-04-12 14:00:00,44.66,44.86,44.64,44.83,84467.0,37.6375,37.806,37.6206,37.7807,84467.0
2018-04-12 14:30:00,44.83,44.86,44.72,44.8,67958.0,37.7807,37.806,37.688,37.7554,67958.0
2018-04-12 15:00:00,44.8,44.88,44.71,44.85,141198.0,37.7554,37.8229,37.6796,37.7976,141198.0
2018-04-12 15:30:00,44.84,44.85,44.66,44.66,446759.0,37.7891,37.7976,37.6375,37.6375,446759.0
2018-04-13 09:30:00,44.91,45.07,44.85,44.99,124784.0,37.8481,37.983,37.7976,37.9156,124784.0
2018-04-13 10:00:00,44.98,44.98,44.68,44.71,59225.0,37.9071,37.9071,37.6543,37.6796,59225.0
2018-04-13 10:30:00,44.73,44.78,44.6,44.62,138664.0,37.6964,37.7386,37.5869,37.6037,138664.0
2018-04-13 11:00:00,44.61,44.75,44.58,44.75,54938.0,37.5953,37.7133,37.57,37.7133,54938.0
2018-04-13 11:30:00,44.74,44.8,44.62,44.74,35099.0,37.7049,37.7554,37.6037,37.7049,35099.0
2018-04-13 12:00:00,44.74,44.8,44.64,44.74,48266.0,37.7049,37.7554,37.6206,37.7049,48266.0
2018-04-13 12:30:00,44.75,44.75,44.62,44.72,29519.0,37.7133,37.7133,37.6037,37.688,29519.0
2018-04-13 13:00:00,44.72,44.82,44.69,44.81,40822.0,37.688,37.7723,37.6627,37.7639,40822.0
2018-04-13 13:30:00,44.82,44.84,44.75,44.76,45607.0,37.7723,37.7891,37.7133,37.7217,45607.0
2018-04-13 14:00:00,44.75,44.77,44.64,44.7,62409.0,37.7133,37.7302,37.6206,37.6712,62409.0
2018-04-13 14:30:00,44.7,44.75,44.55,44.56,135317.0,37.6712,37.7133,37.5447,37.5532,135317.0
2018-04-13 15:00:00,44.56,44.56,44.43,44.47,208236.0,37.5532,37.5532,37.4436,37.4773,208236.0
2018-04-13 15:30:00,44.48,44.64,44.41,44.57,392464.0,37.4858,37.6206,37.4268,37.5616,392464.0
2018-04-16 09:30:00,44.89,45.04,44.69,45.04,280017.0,37.8313,37.9577,37.6627,37.9577,280017.0
2018-04-16 10:00:00,45.03,45.12,44.95,45.05,228222.0,37.9493,38.0251,37.8818,37.9661,228222.0
2018-04-16 10:30:00,45.06,45.06,44.88,44.97,150998.0,37.9746,37.9746,37.8229,37.8987,150998.0
2018-04-16 11:00:00,44.97,45.09,44.91,45.05,152385.0,37.8987,37.9998,37.8481,37.9661,152385.0
2018-04-16 11:30:00,45.05,45.05,44.81,44.92,86804.0,37.9661,37.9661,37.7639,37.8566,86804.0
2018-04-16 12:00:00,44.93,44.99,44.83,44.83,84954.0,37.865,37.9156,37.7807,37.7807,84954.0
2018-04-16 12:30:00,44.83,45.0,44.79,44.98,71723.0,37.7807,37.924,37.747,37.9071,71723.0
2018-04-16 13:00:00,44.98,45.03,44.94,45.0,95127.0,37.9071,37.9493,37.8734,37.924,95127.0
2018-04-16 13:30:00,45.0,45.09,44.99,45.06,94411.0,37.924,37.9998,37.9156,37.9746,94411.0
2018-04-16 14:00:00,45.06,45.07,44.82,44.86,197132.0,37.9746,37.983,37.7723,37.806,197132.0
2018-04-16 14:30:00,44.85,45.0,44.85,44.93,100034.0,37.7976,37.924,37.7976,37.865,100034.0
2018-04-16 15:00:00,44.93,44.96,44.83,44.89,134051.0,37.865,37.8903,37.7807,37.8313,134051.0
2018-04-16 15:30:00,44.89,44.95,44.77,44.78,522137.0,37.8313,37.8818,37.7302,37.7386,522137.0
2018-04-17 09:30:00,45.0,45.18,44.87,45.17,124151.0,37.924,38.0757,37.8144,38.0673,124151.0
2018-04-17 10:00:00,45.18,45.25,45.04,45.23,167787.0,38.0757,38.1347,37.9577,38.1178,167787.0
2018-04-17 10:30:00,45.25,45.28,45.16,45.22,87084.0,38.1347,38.16,38.0588,38.1094,87084.0
2018-04-17 11:00:00,45.22,45.24,45.13,45.19,54975.0,38.1094,38.1262,38.0335,38.0841,54975.0
2018-04-17 11:30:00,45.2,45.2,45.1,45.14,35968.0,38.0925,38.0925,38.0083,38.042,35968.0
2018-04-17 12:00:00,45.16,45.2,45.11,45.11,46172.0,38.0588,38.0925,38.0167,38.0167,46172.0
2018-04-17 12:30:00,45.11,45.11,45.03,45.09,41645.0,38.0167,38.0167,37.9493,37.9998,41645.0
2018-04-17 13:00:00,45.09,45.13,44.98,45.01,74329.0,37.9998,38.0335,37.9071,37.9324,74329.0
2018-04-17 13:30:00,45.02,45.03,44.93,44.97,81017.0,37.9408,37.9493,37.865,37.8987,81017.0
2018-04-17 14:00:00,44.97,45.01,44.79,44.84,116224.0,37.8987,37.9324,37.747,37.7891,116224.0
2018-04-17 14:30:00,44.83,44.96,44.83,44.89,206546.0,37.7807,37.8903,37.7807,37.8313,206546.0
2018-04-17 15:00:00,44.88,45.21,44.86,45.18,323730.0,37.8229,38.101,37.806,38.0757,323730.0
2018-04-17 15:30:00,45.18,45.22,45.12,45.17,576700.0,38.0757,38.1094,38.0251,38.0673,576700.0
2018-04-18 09:30:00,45.31,45.36,45.17,45.26,294628.0,38.1852,38.2274,38.0673,38.1431,294628.0
2018-04-18 10:00:00,45.25,45.29,45.13,45.28,150775.0,38.1347,38.1684,38.0335,38.16,150775.0
2018-04-18 10:30:00,45.27,45.28,45.17,45.27,106943.0,38.1515,38.16,38.0673,38.1515,106943.0
2018-04-18 11:00:00,45.27,45.28,45.22,45.22,88209.0,38.1515,38.16,38.1094,38.1094,88209.0
2018-04-18 11:30:00,45.21,45.27,45.19,45.22,72222.0,38.101,38.1515,38.0841,38.1094,72222.0
2018-04-18 12:00:00,45.21,45.26,45.17,45.2,54534.0,38.101,38.1431,38.0673,38.0925,54534.0
2018-04-18 12:30:00,45.19,45.22,45.12,45.2,93242.0,38.0841,38.1094,38.0251,38.0925,93242.0
2018-04-18 13:00:00,45.2,45.27,45.16,45.2,88043.0,38.0925,38.1515,38.0588,38.0925,88043.0
2018-04-18 13:30:00,45.2,45.21,45.08,45.1,82272.0,38.0925,38.101,37.9914,38.0083,82272.0
2018-04-18 14:00:00,45.09,45.18,45.05,45.11,74171.0,37.9998,38.0757,37.9661,38.0167,74171.0
2018-04-18 14:30:00,45.11,45.18,45.05,45.12,80401.0,38.0167,38.0757,37.9661,38.0251,80401.0
2018-04-18 15:00:00,45.13,45.19,45.1,45.15,147401.0,38.0335,38.0841,38.0083,38.0504,147401.0
2018-04-18 15:30:00,45.14,45.15,45.01,45.03,519439.0,38.042,38.0504,37.9324,37.9493,519439.0
2018-04-19 09:30:00,45.0,45.24,44.95,45.21,133355.0,37.924,38.1262,37.8818,38.101,133355.0
2018-04-19 10:00:00,45.19,45.27,45.13,45.25,121996.0,38.0841,38.1515,38.0335,38.1347,121996.0
2018-04-19 10:30:00,45.27,45.29,45.22,45.27,221853.0,38.1515,38.1684,38.1094,38.1515,221853.0
2018-04-19 11:00:00,45.27,45.28,45.21,45.26,152314.0,38.1515,38.16,38.101,38.1431,152314.0
2018-04-19 11:30:00,45.26,45.27,45.21,45.25,126359.0,38.1431,38.1515,38.101,38.1347,126359.0
2018-04-19 12:00:00,45.25,45.28,45.19,45.24,139221.0,38.1347,38.16,38.0841,38.1262,139221.0
2018-04-19 12:30:00,45.25,45.27,45.2,45.21,55933.0,38.1347,38.1515,38.0925,38.101,55933.0
2018-04-19 13:00:00,45.21,45.26,45.19,45.24,56233.0,38.101,38.1431,38.0841,38.1262,56233.0
2018-04-19 13:30:00,45.24,45.27,45.22,45.23,135610.0,38.1262,38.1515,38.1094,38.1178,135610.0
2018-04-19 14:00:00,45.23,45.25,45.07,45.11,100951.0,38.1178,38.1347,37.983,38.0167,100951.0
2018-04-19 14:30:00,45.11,45.15,45.05,45.14,76869.0,38.0167,38.0504,37.9661,38.042,76869.0
2018-04-19 15:00:00,45.13,45.17,45.03,45.05,74784.0,38.0335,38.0673,37.9493,37.9661,74784.0
2018-04-19 15:30:00,45.05,45.23,45.03,45.23,366476.0,37.9661,38.1178,37.9493,38.1178,366476.0
2018-04-20 09:30:00,45.35,45.52,45.32,45.45,397898.0,38.219,38.3622,38.1937,38.3032,397898.0
2018-04-20 10:00:00,45.45,45.46,45.21,45.25,170718.0,38.3032,38.3117,38.101,38.1347,170718.0
2018-04-20 10:30:00,45.26,45.28,45.13,45.21,109526.0,38.1431,38.16,38.0335,38.101,109526.0
2018-04-20 11:00:00,45.2,45.21,45.0,45.06,88852.0,38.0925,38.101,37.924,37.9746,88852.0
2018-04-20 11:30:00,45.07,45.24,45.07,45.16,47308.0,37.983,38.1262,37.983,38.0588,47308.0
2018-04-20 12:00:00,45.16,45.2,45.06,45.16,65304.0,38.0588,38.0925,37.9746,38.0588,65304.0
2018-04-20 12:30:00,45.15,45.19,45.08,45.16,129585.0,38.0504,38.0841,37.9914,38.0588,129585.0
2018-04-20 13:00:00,45.16,45.27,45.11,45.24,103478.0,38.0588,38.1515,38.0167,38.1262,103478.0
2018-04-20 13:30:00,45.25,45.28,45.21,45.26,91953.0,38.1347,38.16,38.101,38.1431,91953.0
2018-04-20 14:00:00,45.25,45.27,45.2,45.24,100116.0,38.1347,38.1515,38.0925,38.1262,100116.0
2018-04-20 14:30:00,45.24,45.26,45.14,45.17,89251.0,38.1262,38.1431,38.042,38.0673,89251.0
2018-04-20 15:00:00,45.17,45.18,45.05,45.12,150775.0,38.0673,38.0757,37.9661,38.0251,150775.0
2018-04-20 15:30:00,45.12,45.29,45.09,45.28,487741.0,38.0251,38.1684,37.9998,38.16,487741.0
2018-04-23 09:30:00,45.36,45.56,45.29,45.55,156767.0,38.2274,38.3959,38.1684,38.3875,156767.0
2018-04-23 10:00:00,45.58,45.59,45.21,45.22,138801.0,38.4128,38.4212,38.101,38.1094,138801.0
2018-04-23 10:30:00,45.23,45.26,45.13,45.22,56851.0,38.1178,38.1431,38.0335,38.1094,56851.0
2018-04-23 11:00:00,45.22,45.32,45.16,45.29,84065.0,38.1094,38.1937,38.0588,38.1684,84065.0
2018-04-23 11:30:00,45.3,45.31,45.19,45.29,59704.0,38.1768,38.1852,38.0841,38.1684,59704.0
2018-04-23 12:00:00,45.3,45.33,45.25,45.27,55222.0,38.1768,38.2021,38.1347,38.1515,55222.0
2018-04-23 12:30:00,45.28,45.3,45.24,45.27,46421.0,38.16,38.1768,38.1262,38.1515,46421.0
2018-04-23 13:00:00,45.28,45.32,45.27,45.32,32178.0,38.16,38.1937,38.1515,38.1937,32178.0
2018-04-23 13:30:00,45.31,45.33,45.25,45.33,84634.0,38.1852,38.2021,38.1347,38.2021,84634.0
2018-04-23 14:00:00,45.33,45.34,45.18,45.23,72337.0,38.2021,38.2105,38.0757,38.1178,72337.0
2018-04-23 14:30:00,45.23,45.24,45.11,45.14,47930.0,38.1178,38.1262,38.0167,38.042,47930.0
2018-04-23 15:00:00,45.14,45.28,45.13,45.27,70112.0,38.042,38.16,38.0335,38.1515,70112.0
2018-04-23 15:30:00,45.27,45.31,45.2,45.3,231018.0,38.1515,38.1852,38.0925,38.1768,231018.0
2018-04-24 09:30:00,45.41,45.45,45.26,45.37,131070.0,38.2695,38.3032,38.1431,38.2358,131070.0
2018-04-24 10:00:00,45.41,45.54,45.38,45.44,161475.0,38.2695,38.3791,38.2442,38.2948,161475.0
2018-04-24 10:30:00,45.43,45.53,45.4,45.46,80772.0,38.2864,38.3706,38.2611,38.3117,80772.0
2018-04-24 11:00:00,45.46,45.55,45.4,45.53,73212.0,38.3117,38.3875,38.2611,38.3706,73212.0
2018-04-24 11:30:00,45.52,45.56,45.39,45.39,64988.0,38.3622,38.3959,38.2527,38.2527,64988.0
2018-04-24 12:00:00,45.39,45.43,45.24,45.3,70756.0,38.2527,38.2864,38.1262,38.1768,70756.0
2018-04-24 12:30:00,45.29,45.3,45.03,45.03,76983.0,38.1684,38.1768,37.9493,37.9493,76983.0
2018-04-24 13:00:00,45.05,45.17,45.01,45.04,56550.0,37.9661,38.0673,37.9324,37.9577,56550.0
2018-04-24 13:30:00,45.05,45.08,44.88,44.93,84790.0,37.9661,37.9914,37.8229,37.865,84790.0
2018-04-24 14:00:00,44.94,45.01,44.8,44.84,121536.0,37.8734,37.9324,37.7554,37.7891,121536.0
2018-04-24 14:30:00,44.84,45.01,44.83,44.98,116309.0,37.7891,37.9324,37.7807,37.9071,116309.0
2018-04-24 15:00:00,44.98,45.22,44.98,45.19,154846.0,37.9071,38.1094,37.9071,38.0841,154846.0
2018-04-24 15:30:00,45.18,45.23,45.04,45.17,440749.0,38.0757,38.1178,37.9577,38.0673,440749.0
2018-04-25 09:30:00,45.2,45.29,44.72,44.77,104178.0,38.0925,38.1684,37.688,37.7302,104178.0
2018-04-25 10:00:00,44.78,44.97,44.75,44.9,113444.0,37.7386,37.8987,37.7133,37.8397,113444.0
2018-04-25 10:30:00,44.9,45.12,44.87,45.11,129636.0,37.8397,38.0251,37.8144,38.0167,129636.0
2018-04-25 11:00:00,45.11,45.11,44.88,45.06,93693.0,38.0167,38.0167,37.8229,37.9746,93693.0
2018-04-25 11:30:00,45.05,45.11,44.96,45.02,117246.0,37.9661,38.0167,37.8903,37.9408,117246.0
2018-04-25 12:00:00,45.02,45.14,44.97,45.11,97376.0,37.9408,38.042,37.8987,38.0167,97376.0
2018-04-25 12:30:00,45.1,45.21,45.05,45.18,108656.0,38.0083,38.101,37.9661,38.0757,108656.0
2018-04-25 13:00:00,45.19,45.28,45.17,45.2,117032.0,38.0841,38.16,38.0673,38.0925,117032.0
2018-04-25 13:30:00,45.2,45.36,45.19,45.36,105967.0,38.0925,38.2274,38.0841,38.2274,105967.0
2018-04-25 14:00:00,45.36,45.38,45.23,45.32,153602.0,38.2274,38.2442,38.1178,38.1937,153602.0
2018-04-25 14:30:00,45.32,45.53,45.31,45.52,194364.0,38.1937,38.3706,38.1852,38.3622,194364.0
2018-04-25 15:00:00,45.52,45.52,45.4,45.45,244722.0,38.3622,38.3622,38.2611,38.3032,244722.0
2018-04-25 15:30:00,45.45,45.47,45.2,45.4,683052.0,38.3032,38.3201,38.0925,38.2611,683052.0
2018-04-26 09:30:00,45.54,46.19,45.27,45.42,437219.0,38.3791,38.9269,38.1515,38.2779,437219.0
2018-04-26 10:00:00,45.42,45.54,45.28,45.39,111811.0,38.2779,38.3791,38.16,38.2527,111811.0
2018-04-26 10:30:00,45.39,45.56,45.26,45.42,190634.0,38.2527,38.3959,38.1431,38.2779,190634.0
2018-04-26 11:00:00,45.41,45.45,45.26,45.34,162511.0,38.2695,38.3032,38.1431,38.2105,162511.0
2018-04-26 11:30:00,45.34,45.42,45.25,45.41,207368.0,38.2105,38.2779,38.1347,38.2695,207368.0
2018-04-26 12:00:00,45.43,45.61,45.42,45.57,210373.0,38.2864,38.4381,38.2779,38.4044,210373.0
2018-04-26 12:30:00,45.57,45.65,45.55,45.62,124181.0,38.4044,38.4718,38.3875,38.4465,124181.0
2018-04-26 13:00:00,45.62,45.73,45.62,45.67,240482.0,38.4465,38.5392,38.4465,38.4886,240482.0
2018-04-26 13:30:00,45.67,45.78,45.61,45.7,139103.0,38.4886,38.5813,38.4381,38.5139,139103.0
2018-04-26 14:00:00,45.7,45.77,45.67,45.68,231480.0,38.5139,38.5729,38.4886,38.4971,231480.0
2018-04-26 14:30:00,45.68,45.74,45.65,45.7,229094.0,38.4971,38.5476,38.4718,38.5139,229094.0
2018-04-26 15:00:00,45.71,45.73,45.65,45.66,225432.0,38.5223,38.5392,38.4718,38.4802,225432.0
2018-04-26 15:30:00,45.66,45.72,45.65,45.69,446548.0,38.4802,38.5308,38.4718,38.5055,446548.0
2018-04-27 09:30:00,45.56,45.87,45.47,45.69,242527.0,38.3959,38.6572,38.3201,38.5055,242527.0
2018-04-27 10:00:00,45.69,45.76,45.63,45.75,115018.0,38.5055,38.5645,38.4549,38.5561,115018.0
2018-04-27 10:30:00,45.74,45.75,45.64,45.65,161735.0,38.5476,38.5561,38.4634,38.4718,161735.0
2018-04-27 11:00:00,45.66,45.7,45.6,45.64,114258.0,38.4802,38.5139,38.4296,38.4634,114258.0
2018-04-27 11:30:00,45.64,45.72,45.59,45.7,71413.0,38.4634,38.5308,38.4212,38.5139,71413.0
2018-04-27 12:00:00,45.7,45.75,45.69,45.72,77934.0,38.5139,38.5561,38.5055,38.5308,77934.0
2018-04-27 12:30:00,45.71,45.81,45.69,45.79,78675.0,38.5223,38.6066,38.5055,38.5898,78675.0
2018-04-27 13:00:00,45.79,45.82,45.75,45.76,117758.0,38.5898,38.615,38.5561,38.5645,117758.0
2018-04-27 13:30:00,45.76,45.83,45.75,45.82,118962.0,38.5645,38.6235,38.5561,38.615,118962.0
2018-04-27 14:00:00,45.83,45.85,45.8,45.84,110965.0,38.6235,38.6403,38.5982,38.6319,110965.0
2018-04-27 14:30:00,45.83,45.86,45.77,45.83,88097.0,38.6235,38.6488,38.5729,38.6235,88097.0
2018-04-27 15:00:00,45.84,45.99,45.81,45.83,148736.0,38.6319,38.7583,38.6066,38.6235,148736.0
2018-04-27 15:30:00,45.83,45.93,45.8,45.89,322186.0,38.6235,38.7077,38.5982,38.674,322186.0
2018-04-30 09:30:00,46.01,46.19,45.82,45.82,176605.0,38.7752,38.9269,38.615,38.615,176605.0
2018-04-30 10:00:00,45.81,45.89,45.71,45.77,94993.0,38.6066,38.674,38.5223,38.5729,94993.0
2018-04-30 10:30:00,45.78,45.89,45.72,45.84,81695.0,38.5813,38.674,38.5308,38.6319,81695.0
2018-04-30 11:00:00,45.85,45.94,45.85,45.92,78220.0,38.6403,38.7162,38.6403,38.6993,78220.0
2018-04-30 11:30:00,45.91,45.92,45.78,45.85,69895.0,38.6909,38.6993,38.5813,38.6403,69895.0
2018-04-30 12:00:00,45.84,45.88,45.79,45.84,46726.0,38.6319,38.6656,38.5898,38.6319,46726.0
2018-04-30 12:30:00,45.83,45.84,45.74,45.82,80611.0,38.6235,38.6319,38.5476,38.615,80611.0
2018-04-30 13:00:00,45.82,45.86,45.77,45.84,69029.0,38.615,38.6488,38.5729,38.6319,69029.0
2018-04-30 13:30:00,45.84,45.91,45.83,45.86,49581.0,38.6319,38.6909,38.6235,38.6488,49581.0
2018-04-30 14:00:00,45.86,45.87,45.71,45.74,94799.0,38.6488,38.6572,38.5223,38.5476,94799.0
2018-04-30 14:30:00,45.73,45.77,45.66,45.69,73841.0,38.5392,38.5729,38.4802,38.5055,73841.0
2018-04-30 15:00:00,45.69,45.7,45.53,45.59,124549.0,38.5055,38.5139,38.3706,38.4212,124549.0
2018-04-30 15:30:00,45.59,45.69,45.56,45.56,755696.0,38.4212,38.5055,38.3959,38.3959,755696.0
2018-05-01 09:30:00,45.25,45.5,45.21,45.34,327109.0,38.1347,38.3454,38.101,38.2105,327109.0
2018-05-01 10:00:00,45.34,45.38,45.17,45.22,221394.0,38.2105,38.2442,38.0673,38.1094,221394.0
2018-05-01 10:30:00,45.22,45.28,45.16,45.17,218555.0,38.1094,38.16,38.0588,38.0673,218555.0
2018-05-01 11:00:00,45.18,45.21,45.09,45.16,79136.0,38.0757,38.101,37.9998,38.0588,79136.0
2018-05-01 11:30:00,45.17,45.21,45.07,45.08,94615.0,38.0673,38.101,37.983,37.9914,94615.0
2018-05-01 12:00:00,45.07,45.12,45.02,45.09,56855.0,37.983,38.0251,37.9408,37.9998,56855.0
2018-05-01 12:30:00,45.11,45.13,45.07,45.1,53649.0,38.0167,38.0335,37.983,38.0083,53649.0
2018-05-01 13:00:00,45.1,45.1,45.0,45.03,65121.0,38.0083,38.0083,37.924,37.9493,65121.0
2018-05-01 13:30:00,45.03,45.27,45.03,45.26,82601.0,37.9493,38.1515,37.9493,38.1431,82601.0
2018-05-01 14:00:00,45.26,45.3,45.21,45.22,171096.0,38.1431,38.1768,38.101,38.1094,171096.0
2018-05-01 14:30:00,45.21,45.33,45.19,45.26,127194.0,38.101,38.2021,38.0841,38.1431,127194.0
2018-05-01 15:00:00,45.27,45.27,45.13,45.16,209350.0,38.1515,38.1515,38.0335,38.0588,209350.0
2018-05-01 15:30:00,45.17,45.4,45.15,45.38,392617.0,38.0673,38.2611,38.0504,38.2442,392617.0
2018-05-02 09:30:00,45.31,45.51,45.13,45.16,316906.0,38.1852,38.3538,38.0335,38.0588,316906.0
2018-05-02 10:00:00,45.16,45.24,45.05,45.07,558064.0,38.0588,38.1262,37.9661,37.983,558064.0
2018-05-02 10:30:00,45.07,45.15,45.02,45.11,195449.0,37.983,38.0504,37.9408,38.0167,195449.0
2018-05-02 11:00:00,45.12,45.22,45.07,45.2,184757.0,38.0251,38.1094,37.983,38.0925,184757.0
2018-05-02 11:30:00,45.2,45.23,45.15,45.16,158812.0,38.0925,38.1178,38.0504,38.0588,158812.0
2018-05-02 12:00:00,45.16,45.26,45.14,45.22,199590.0,38.0588,38.1431,38.042,38.1094,199590.0
2018-05-02 12:30:00,45.22,45.25,45.16,45.2,111869.0,38.1094,38.1347,38.0588,38.0925,111869.0
2018-05-02 13:00:00,45.21,45.26,45.19,45.21,81589.0,38.101,38.1431,38.0841,38.101,81589.0
2018-05-02 13:30:00,45.22,45.5,45.2,45.24,111221.0,38.1094,38.3454,38.0925,38.1262,111221.0
2018-05-02 14:00:00,45.24,45.3,45.17,45.25,186998.0,38.1262,38.1768,38.0673,38.1347,186998.0
2018-05-02 14:30:00,45.24,45.26,45.15,45.16,196137.0,38.1262,38.1431,38.0504,38.0588,196137.0
2018-05-02 15:00:00,45.17,45.19,45.06,45.09,291299.0,38.0673,38.0841,37.9746,37.9998,291299.0
2018-05-02 15:30:00,45.09,45.14,44.99,45.06,1083001.0,37.9998,38.042,37.9156,37.9746,1083001.0
2018-05-03 09:30:00,44.76,44.8,44.51,44.68,215051.0,37.7217,37.7554,37.511,37.6543,215051.0
2018-05-03 10:00:00,44.69,44.69,44.29,44.41,355872.0,37.6627,37.6627,37.3256,37.4268,355872.0
2018-05-03 10:30:00,44.4,44.4,44.14,44.18,344794.0,37.4183,37.4183,37.1992,37.2329,344794.0
2018-05-03 11:00:00,44.17,44.33,44.14,44.16,256624.0,37.2245,37.3593,37.1992,37.2161,256624.0
2018-05-03 11:30:00,44.16,44.22,44.06,44.17,111868.0,37.2161,37.2666,37.1318,37.2245,111868.0
2018-05-03 12:00:00,44.17,44.3,44.06,44.09,96417.0,37.2245,37.3341,37.1318,37.1571,96417.0
2018-05-03 12:30:00,44.09,44.42,44.08,44.41,140174.0,37.1571,37.4352,37.1487,37.4268,140174.0
2018-05-03 13:00:00,44.41,44.43,44.24,44.28,171710.0,37.4268,37.4436,37.2835,37.3172,171710.0
2018-05-03 13:30:00,44.28,44.49,44.28,44.35,199178.0,37.3172,37.4942,37.3172,37.3762,199178.0
2018-05-03 14:00:00,44.35,44.39,44.3,44.38,156374.0,37.3762,37.4099,37.3341,37.4015,156374.0
2018-05-03 14:30:00,44.39,44.57,44.37,44.4,223549.0,37.4099,37.5616,37.3931,37.4183,223549.0
2018-05-03 15:00:00,44.4,44.49,44.36,44.41,205630.0,37.4183,37.4942,37.3846,37.4268,205630.0
2018-05-03 15:30:00,44.41,44.45,44.31,44.44,599382.0,37.4268,37.4605,37.3425,37.452,599382.0
2018-05-04 09:30:00,44.24,44.55,44.1,44.38,231612.0,37.2835,37.5447,37.1655,37.4015,231612.0
2018-05-04 10:00:00,44.38,44.59,44.37,44.54,228295.0,37.4015,37.5785,37.3931,37.5363,228295.0
2018-05-04 10:30:00,44.53,44.74,44.51,44.62,287946.0,37.5279,37.7049,37.511,37.6037,287946.0
2018-05-04 11:00:00,44.62,44.72,44.56,44.67,162159.0,37.6037,37.688,37.5532,37.6459,162159.0
2018-05-04 11:30:00,44.67,44.68,44.53,44.61,129800.0,37.6459,37.6543,37.5279,37.5953,129800.0
2018-05-04 12:00:00,44.61,44.62,44.47,44.51,111626.0,37.5953,37.6037,37.4773,37.511,111626.0
2018-05-04 12:30:00,44.51,44.59,44.42,44.55,95384.0,37.511,37.5785,37.4352,37.5447,95384.0
2018-05-04 13:00:00,44.55,44.66,44.54,44.56,92943.0,37.5447,37.6375,37.5363,37.5532,92943.0
2018-05-04 13:30:00,44.56,44.67,44.52,44.66,96898.0,37.5532,37.6459,37.5195,37.6375,96898.0
2018-05-04 14:00:00,44.67,44.89,44.67,44.88,121082.0,37.6459,37.8313,37.6459,37.8229,121082.0
2018-05-04 14:30:00,44.89,44.91,44.81,44.81,140694.0,37.8313,37.8481,37.7639,37.7639,140694.0
2018-05-04 15:00:00,44.81,44.87,44.76,44.83,208727.0,37.7639,37.8144,37.7217,37.7807,208727.0
2018-05-04 15:30:00,44.83,44.83,44.73,44.81,454872.0,37.7807,37.7807,37.6964,37.7639,454872.0
2018-05-07 09:30:00,44.81,44.83,44.41,44.43,177639.0,37.7639,37.7807,37.4268,37.4436,177639.0
2018-05-07 10:00:00,44.43,44.47,44.31,44.38,139225.0,37.4436,37.4773,37.3425,37.4015,139225.0
2018-05-07 10:30:00,44.39,44.64,44.32,44.63,206762.0,37.4099,37.6206,37.3509,37.6122,206762.0
2018-05-07 11:00:00,44.64,44.71,44.54,44.66,132654.0,37.6206,37.6796,37.5363,37.6375,132654.0
2018-05-07 11:30:00,44.66,44.69,44.52,44.62,87085.0,37.6375,37.6627,37.5195,37.6037,87085.0
2018-05-07 12:00:00,44.62,44.67,44.6,44.66,74811.0,37.6037,37.6459,37.5869,37.6375,74811.0
2018-05-07 12:30:00,44.66,44.7,44.6,44.7,79684.0,37.6375,37.6712,37.5869,37.6712,79684.0
2018-05-07 13:00:00,44.69,44.73,44.66,44.71,68440.0,37.6627,37.6964,37.6375,37.6796,68440.0
2018-05-07 13:30:00,44.72,44.78,44.69,44.74,97163.0,37.688,37.7386,37.6627,37.7049,97163.0
2018-05-07 14:00:00,44.75,44.8,44.71,44.79,93634.0,37.7133,37.7554,37.6796,37.747,93634.0
2018-05-07 14:30:00,44.79,44.82,44.64,44.66,143200.0,37.747,37.7723,37.6206,37.6375,143200.0
2018-05-07 15:00:00,44.66,44.69,44.54,44.59,169355.0,37.6375,37.6627,37.5363,37.5785,169355.0
2018-05-07 15:30:00,44.59,44.65,44.52,44.59,556263.0,37.5785,37.629,37.5195,37.5785,556263.0
2018-05-08 09:30:00,44.71,44.85,44.55,44.59,422170.0,37.6796,37.7976,37.5447,37.5785,422170.0
2018-05-08 10:00:00,44.59,44.79,44.58,44.75,142654.0,37.5785,37.747,37.57,37.7133,142654.0
2018-05-08 10:30:00,44.74,44.99,44.74,44.93,153410.0,37.7049,37.9156,37.7049,37.865,153410.0
2018-05-08 11:00:00,44.94,45.0,44.91,44.97,142750.0,37.8734,37.924,37.8481,37.8987,142750.0
2018-05-08 11:30:00,44.97,44.97,44.79,44.79,109411.0,37.8987,37.8987,37.747,37.747,109411.0
2018-05-08 12:00:00,44.78,44.85,44.77,44.8,86765.0,37.7386,37.7976,37.7302,37.7554,86765.0
2018-05-08 12:30:00,44.8,44.84,44.65,44.73,83742.0,37.7554,37.7891,37.629,37.6964,83742.0
2018-05-08 13:00:00,44.73,44.85,44.7,44.85,74970.0,37.6964,37.7976,37.6712,37.7976,74970.0
2018-05-08 13:30:00,44.84,44.86,44.77,44.79,75251.0,37.7891,37.806,37.7302,37.747,75251.0
2018-05-08 14:00:00,44.79,44.84,44.69,44.75,117805.0,37.747,37.7891,37.6627,37.7133,117805.0
2018-05-08 14:30:00,44.75,44.79,44.59,44.67,101028.0,37.7133,37.747,37.5785,37.6459,101028.0
2018-05-08 15:00:00,44.68,44.8,44.62,44.76,175151.0,37.6543,37.7554,37.6037,37.7217,175151.0
2018-05-08 15:30:00,44.76,44.85,44.74,44.83,372747.0,37.7217,37.7976,37.7049,37.7807,372747.0
2018-05-09 09:30:00,44.93,44.93,44.72,44.74,108430.0,37.865,37.865,37.688,37.7049,108430.0
2018-05-09 10:00:00,44.73,44.76,44.32,44.5,416734.0,37.6964,37.7217,37.3509,37.5026,416734.0
2018-05-09 10:30:00,44.5,44.66,44.47,44.49,163611.0,37.5026,37.6375,37.4773,37.4942,163611.0
2018-05-09 11:00:00,44.5,44.5,44.39,44.48,71316.0,37.5026,37.5026,37.4099,37.4858,71316.0
2018-05-09 11:30:00,44.47,44.56,44.47,44.55,53385.0,37.4773,37.5532,37.4773,37.5447,53385.0
2018-05-09 12:00:00,44.55,44.76,44.55,44.74,101830.0,37.5447,37.7217,37.5447,37.7049,101830.0
2018-05-09 12:30:00,44.75,44.89,44.74,44.84,52083.0,37.7133,37.8313,37.7049,37.7891,52083.0
2018-05-09 13:00:00,44.84,44.95,44.84,44.93,44800.0,37.7891,37.8818,37.7891,37.865,44800.0
2018-05-09 13:30:00,44.95,44.98,44.94,44.95,37606.0,37.8818,37.9071,37.8734,37.8818,37606.0
2018-05-09 14:00:00,44.96,44.98,44.87,44.92,55545.0,37.8903,37.9071,37.8144,37.8566,55545.0
2018-05-09 14:30:00,44.92,44.98,44.91,44.91,57860.0,37.8566,37.9071,37.8481,37.8481,57860.0
2018-05-09 15:00:00,44.91,44.93,44.83,44.85,81297.0,37.8481,37.865,37.7807,37.7976,81297.0
2018-05-09 15:30:00,44.85,44.86,44.69,44.75,410517.0,37.7976,37.806,37.6627,37.7133,410517.0
2018-05-10 09:30:00,44.88,44.89,44.7,44.83,162638.0,37.8229,37.8313,37.6712,37.7807,162638.0
2018-05-10 10:00:00,44.83,44.98,44.82,44.98,106163.0,37.7807,37.9071,37.7723,37.9071,106163.0
2018-05-10 10:30:00,44.98,45.1,44.86,44.87,140400.0,37.9071,38.0083,37.806,37.8144,140400.0
2018-05-10 11:00:00,44.87,45.11,44.87,45.09,175816.0,37.8144,38.0167,37.8144,37.9998,175816.0
2018-05-10 11:30:00,45.09,45.25,45.08,45.25,142213.0,37.9998,38.1347,37.9914,38.1347,142213.0
2018-05-10 12:00:00,45.25,45.35,45.13,45.34,153098.0,38.1347,38.219,38.0335,38.2105,153098.0
2018-05-10 12:30:00,45.34,45.41,45.3,45.34,145221.0,38.2105,38.2695,38.1768,38.2105,145221.0
2018-05-10 13:00:00,45.34,45.36,45.23,45.24,62999.0,38.2105,38.2274,38.1178,38.1262,62999.0
2018-05-10 13:30:00,45.23,45.31,45.2,45.23,77474.0,38.1178,38.1852,38.0925,38.1178,77474.0
2018-05-10 14:00:00,45.24,45.42,45.21,45.41,148129.0,38.1262,38.2779,38.101,38.2695,148129.0
2018-05-10 14:30:00,45.41,45.46,45.27,45.44,162697.0,38.2695,38.3117,38.1515,38.2948,162697.0
2018-05-10 15:00:00,45.44,45.46,45.37,45.42,171918.0,38.2948,38.3117,38.2358,38.2779,171918.0
2018-05-10 15:30:00,45.42,45.44,45.3,45.36,451451.0,38.2779,38.2948,38.1768,38.2274,451451.0
2018-05-11 09:30:00,45.34,45.34,45.07,45.33,152699.0,38.2105,38.2105,37.983,38.2021,152699.0
2018-05-11 10:00:00,45.32,45.47,45.31,45.33,112898.0,38.1937,38.3201,38.1852,38.2021,112898.0
2018-05-11 10:30:00,45.33,45.46,45.32,45.43,94908.0,38.2021,38.3117,38.1937,38.2864,94908.0
2018-05-11 11:00:00,45.43,45.51,45.32,45.33,115119.0,38.2864,38.3538,38.1937,38.2021,115119.0
2018-05-11 11:30:00,45.33,45.35,45.18,45.2,243063.0,38.2021,38.219,38.0757,38.0925,243063.0
2018-05-11 12:00:00,45.2,45.26,45.16,45.21,110457.0,38.0925,38.1431,38.0588,38.101,110457.0
2018-05-11 12:30:00,45.22,45.32,45.21,45.31,60655.0,38.1094,38.1937,38.101,38.1852,60655.0
2018-05-11 13:00:00,45.32,45.36,45.25,45.31,86284.0,38.1937,38.2274,38.1347,38.1852,86284.0
2018-05-11 13:30:00,45.3,45.31,45.26,45.28,47329.0,38.1768,38.1852,38.1431,38.16,47329.0
2018-05-11 14:00:00,45.29,45.29,45.18,45.24,83257.0,38.1684,38.1684,38.0757,38.1262,83257.0
2018-05-11 14:30:00,45.24,45.3,45.2,45.29,104036.0,38.1262,38.1768,38.0925,38.1684,104036.0
2018-05-11 15:00:00,45.29,45.32,45.24,45.25,89423.0,38.1684,38.1937,38.1262,38.1347,89423.0
2018-05-11 15:30:00,45.24,45.3,45.17,45.23,404385.0,38.1262,38.1768,38.0673,38.1178,404385.0
2018-05-14 09:30:00,45.25,45.52,45.25,45.32,131002.0,38.1347,38.3622,38.1347,38.1937,131002.0
2018-05-14 10:00:00,45.33,45.34,45.25,45.3,45752.0,38.2021,38.2105,38.1347,38.1768,45752.0
2018-05-14 10:30:00,45.3,45.32,45.17,45.17,64145.0,38.1768,38.1937,38.0673,38.0673,64145.0
2018-05-14 11:00:00,45.17,45.22,45.07,45.2,97659.0,38.0673,38.1094,37.983,38.0925,97659.0
2018-05-14 11:30:00,45.2,45.24,45.14,45.18,56481.0,38.0925,38.1262,38.042,38.0757,56481.0
2018-05-14 12:00:00,45.19,45.29,45.17,45.21,53956.0,38.0841,38.1684,38.0673,38.101,53956.0
2018-05-14 12:30:00,45.21,45.25,45.18,45.22,103219.0,38.101,38.1347,38.0757,38.1094,103219.0
2018-05-14 13:00:00,45.21,45.3,45.17,45.3,53222.0,38.101,38.1768,38.0673,38.1768,53222.0
2018-05-14 13:30:00,45.29,45.4,45.25,45.37,58273.0,38.1684,38.2611,38.1347,38.2358,58273.0
2018-05-14 14:00:00,45.37,45.37,45.27,45.36,54316.0,38.2358,38.2358,38.1515,38.2274,54316.0
2018-05-14 14:30:00,45.35,45.42,45.26,45.28,40971.0,38.219,38.2779,38.1431,38.16,40971.0
2018-05-14 15:00:00,45.28,45.29,45.17,45.22,80470.0,38.16,38.1684,38.0673,38.1094,80470.0
2018-05-14 15:30:00,45.23,45.25,45.16,45.25,206656.0,38.1178,38.1347,38.0588,38.1347,206656.0
2018-05-15 09:30:00,45.24,45.54,45.18,45.29,175472.0,38.1262,38.3791,38.0757,38.1684,175472.0
2018-05-15 10:00:00,45.29,45.35,45.28,45.29,64884.0,38.1684,38.219,38.16,38.1684,64884.0
2018-05-15 10:30:00,45.29,45.41,45.23,45.26,110577.0,38.1684,38.2695,38.1178,38.1431,110577.0
2018-05-15 11:00:00,45.27,45.36,45.26,45.3,107204.0,38.1515,38.2274,38.1431,38.1768,107204.0
2018-05-15 11:30:00,45.31,45.34,45.22,45.25,123537.0,38.1852,38.2105,38.1094,38.1347,123537.0
2018-05-15 12:00:00,45.23,45.25,45.13,45.19,133269.0,38.1178,38.1347,38.0335,38.0841,133269.0
2018-05-15 12:30:00,45.18,45.33,45.17,45.26,77361.0,38.0757,38.2021,38.0673,38.1431,77361.0
2018-05-15 13:00:00,45.26,45.27,45.15,45.15,69982.0,38.1431,38.1515,38.0504,38.0504,69982.0
2018-05-15 13:30:00,45.16,45.16,45.05,45.07,115999.0,38.0588,38.0588,37.9661,37.983,115999.0
2018-05-15 14:00:00,45.07,45.14,45.04,45.09,255558.0,37.983,38.042,37.9577,37.9998,255558.0
2018-05-15 14:30:00,45.1,45.19,45.01,45.04,123580.0,38.0083,38.0841,37.9324,37.9577,123580.0
2018-05-15 15:00:00,45.04,45.06,44.94,45.01,146961.0,37.9577,37.9746,37.8734,37.9324,146961.0
2018-05-15 15:30:00,45.0,45.12,44.97,45.11,448391.0,37.924,38.0251,37.8987,38.0167,448391.0
2018-05-16 09:30:00,45.07,45.24,44.93,45.2,97068.0,37.983,38.1262,37.865,38.0925,97068.0
2018-05-16 10:00:00,45.2,45.25,45.11,45.2,139171.0,38.0925,38.1347,38.0167,38.0925,139171.0
2018-05-16 10:30:00,45.22,45.36,45.2,45.28,117991.0,38.1094,38.2274,38.0925,38.16,117991.0
2018-05-16 11:00:00,45.27,45.29,45.1,45.15,108159.0,38.1515,38.1684,38.0083,38.0504,108159.0
2018-05-16 11:30:00,45.16,45.31,45.15,45.26,68745.0,38.0588,38.1852,38.0504,38.1431,68745.0
2018-05-16 12:00:00,45.26,45.43,45.26,45.43,74891.0,38.1431,38.2864,38.1431,38.2864,74891.0
2018-05-16 12:30:00,45.43,45.53,45.43,45.52,122924.0,38.2864,38.3706,38.2864,38.3622,122924.0
2018-05-16 13:00:00,45.53,45.56,45.48,45.52,119390.0,38.3706,38.3959,38.3285,38.3622,119390.0
2018-05-16 13:30:00,45.52,45.66,45.5,45.54,230668.0,38.3622,38.4802,38.3454,38.3791,230668.0
2018-05-16 14:00:00,45.54,45.55,45.48,45.51,84634.0,38.3791,38.3875,38.3285,38.3538,84634.0
2018-05-16 14:30:00,45.51,45.52,45.46,45.49,93582.0,38.3538,38.3622,38.3117,38.3369,93582.0
2018-05-16 15:00:00,45.48,45.48,45.35,45.43,130113.0,38.3285,38.3285,38.219,38.2864,130113.0
2018-05-16 15:30:00,45.43,45.44,45.33,45.41,512979.0,38.2864,38.2948,38.2021,38.2695,512979.0
2018-05-17 09:30:00,45.4,45.57,45.3,45.35,93058.0,38.2611,38.4044,38.1768,38.219,93058.0
2018-05-17 10:00:00,45.36,45.54,45.36,45.47,58001.0,38.2274,38.3791,38.2274,38.3201,58001.0
2018-05-17 10:30:00,45.47,45.53,45.44,45.52,89733.0,38.3201,38.3706,38.2948,38.3622,89733.0
2018-05-17 11:00:00,45.52,45.58,45.48,45.55,79525.0,38.3622,38.4128,38.3285,38.3875,79525.0
2018-05-17 11:30:00,45.55,45.56,45.49,45.49,195179.0,38.3875,38.3959,38.3369,38.3369,195179.0
2018-05-17 12:00:00,45.49,45.52,45.44,45.5,124415.0,38.3369,38.3622,38.2948,38.3454,124415.0
2018-05-17 12:30:00,45.49,45.56,45.43,45.54,151083.0,38.3369,38.3959,38.2864,38.3791,151083.0
2018-05-17 13:00:00,45.54,45.59,45.53,45.56,48243.0,38.3791,38.4212,38.3706,38.3959,48243.0
2018-05-17 13:30:00,45.55,45.58,45.45,45.46,91723.0,38.3875,38.4128,38.3032,38.3117,91723.0
2018-05-17 14:00:00,45.46,45.54,45.42,45.54,115022.0,38.3117,38.3791,38.2779,38.3791,115022.0
2018-05-17 14:30:00,45.54,45.55,45.46,45.54,175713.0,38.3791,38.3875,38.3117,38.3791,175713.0
2018-05-17 15:00:00,45.55,45.57,45.5,45.5,122994.0,38.3875,38.4044,38.3454,38.3454,122994.0
2018-05-17 15:30:00,45.51,45.55,45.45,45.55,367837.0,38.3538,38.3875,38.3032,38.3875,367837.0
2018-05-18 09:30:00,45.69,45.7,45.44,45.5,229629.0,38.5055,38.5139,38.2948,38.3454,229629.0
2018-05-18 10:00:00,45.49,45.5,45.37,45.4,52482.0,38.3369,38.3454,38.2358,38.2611,52482.0
2018-05-18 10:30:00,45.4,45.44,45.28,45.43,69169.0,38.2611,38.2948,38.16,38.2864,69169.0
2018-05-18 11:00:00,45.44,45.44,45.34,45.36,100905.0,38.2948,38.2948,38.2105,38.2274,100905.0
2018-05-18 11:30:00,45.37,45.44,45.36,45.43,162922.0,38.2358,38.2948,38.2274,38.2864,162922.0
2018-05-18 12:00:00,45.42,45.43,45.37,45.38,82239.0,38.2779,38.2864,38.2358,38.2442,82239.0
2018-05-18 12:30:00,45.39,45.43,45.38,45.41,69359.0,38.2527,38.2864,38.2442,38.2695,69359.0
2018-05-18 13:00:00,45.41,45.44,45.39,45.4,59346.0,38.2695,38.2948,38.2527,38.2611,59346.0
2018-05-18 13:30:00,45.41,45.41,45.34,45.38,60712.0,38.2695,38.2695,38.2105,38.2442,60712.0
2018-05-18 14:00:00,45.37,45.38,45.34,45.36,79107.0,38.2358,38.2442,38.2105,38.2274,79107.0
2018-05-18 14:30:00,45.36,45.42,45.35,45.4,101271.0,38.2274,38.2779,38.219,38.2611,101271.0
2018-05-18 15:00:00,45.4,45.42,45.35,45.41,168934.0,38.2611,38.2779,38.219,38.2695,168934.0
2018-05-18 15:30:00,45.41,45.44,45.35,45.39,519200.0,38.2695,38.2948,38.219,38.2527,519200.0
2018-05-21 09:30:00,45.56,45.81,45.51,45.6,134433.0,38.3959,38.6066,38.3538,38.4296,134433.0
2018-05-21 10:00:00,45.61,45.65,45.52,45.61,102257.0,38.4381,38.4718,38.3622,38.4381,102257.0
2018-05-21 10:30:00,45.62,45.68,45.59,45.59,126537.0,38.4465,38.4971,38.4212,38.4212,126537.0
2018-05-21 11:00:00,45.59,45.68,45.57,45.59,144739.0,38.4212,38.4971,38.4044,38.4212,144739.0
2018-05-21 11:30:00,45.6,45.61,45.55,45.6,47173.0,38.4296,38.4381,38.3875,38.4296,47173.0
2018-05-21 12:00:00,45.6,45.62,45.56,45.57,86149.0,38.4296,38.4465,38.3959,38.4044,86149.0
2018-05-21 12:30:00,45.57,45.58,45.54,45.56,101999.0,38.4044,38.4128,38.3791,38.3959,101999.0
2018-05-21 13:00:00,45.57,45.65,45.54,45.64,128801.0,38.4044,38.4718,38.3791,38.4634,128801.0
2018-05-21 13:30:00,45.64,45.68,45.62,45.68,75867.0,38.4634,38.4971,38.4465,38.4971,75867.0
2018-05-21 14:00:00,45.68,45.71,45.65,45.69,78753.0,38.4971,38.5223,38.4718,38.5055,78753.0
2018-05-21 14:30:00,45.68,45.8,45.63,45.76,136638.0,38.4971,38.5982,38.4549,38.5645,136638.0
2018-05-21 15:00:00,45.75,45.8,45.71,45.73,113688.0,38.5561,38.5982,38.5223,38.5392,113688.0
2018-05-21 15:30:00,45.73,45.8,45.69,45.76,292664.0,38.5392,38.5982,38.5055,38.5645,292664.0
2018-05-22 09:30:00,45.51,45.6,45.4,45.54,174433.0,38.5726,38.6489,38.4793,38.598,174433.0
2018-05-22 10:00:00,45.54,45.62,45.46,45.5,101680.0,38.598,38.6658,38.5302,38.5641,101680.0
2018-05-22 10:30:00,45.49,45.62,45.48,45.57,135035.0,38.5556,38.6658,38.5471,38.6234,135035.0
2018-05-22 11:00:00,45.58,45.65,45.57,45.65,140933.0,38.6319,38.6912,38.6234,38.6912,140933.0
2018-05-22 11:30:00,45.64,45.68,45.58,45.61,94853.0,38.6828,38.7167,38.6319,38.6573,94853.0
2018-05-22 12:00:00,45.61,45.63,45.58,45.61,157497.0,38.6573,38.6743,38.6319,38.6573,157497.0
2018-05-22 12:30:00,45.6,45.63,45.59,45.6,68220.0,38.6489,38.6743,38.6404,38.6489,68220.0
2018-05-22 13:00:00,45.6,45.67,45.6,45.65,108029.0,38.6489,38.7082,38.6489,38.6912,108029.0
2018-05-22 13:30:00,45.64,45.65,45.59,45.61,68541.0,38.6828,38.6912,38.6404,38.6573,68541.0
2018-05-22 14:00:00,45.6,45.64,45.6,45.63,59837.0,38.6489,38.6828,38.6489,38.6743,59837.0
2018-05-22 14:30:00,45.63,45.7,45.62,45.69,118492.0,38.6743,38.7336,38.6658,38.7251,118492.0
2018-05-22 15:00:00,45.69,45.7,45.6,45.6,84601.0,38.7251,38.7336,38.6489,38.6489,84601.0
2018-05-22 15:30:00,45.59,45.64,45.56,45.59,353180.0,38.6404,38.6828,38.615,38.6404,353180.0
2018-05-23 09:30:00,45.41,45.53,45.15,45.16,275640.0,38.4878,38.5895,38.2674,38.2759,275640.0
2018-05-23 10:00:00,45.2,45.39,45.2,45.34,158805.0,38.3098,38.4709,38.3098,38.4285,158805.0
2018-05-23 10:30:00,45.35,45.35,45.11,45.16,138249.0,38.437,38.437,38.2335,38.2759,138249.0
2018-05-23 11:00:00,45.17,45.32,45.15,45.27,238778.0,38.2844,38.4115,38.2674,38.3692,238778.0
2018-05-23 11:30:00,45.28,45.31,45.18,45.18,89612.0,38.3776,38.4031,38.2929,38.2929,89612.0
2018-05-23 12:00:00,45.18,45.28,45.18,45.18,55986.0,38.2929,38.3776,38.2929,38.2929,55986.0
2018-05-23 12:30:00,45.19,45.29,45.19,45.25,54501.0,38.3014,38.3861,38.3014,38.3522,54501.0
2018-05-23 13:00:00,45.25,45.26,45.17,45.25,49774.0,38.3522,38.3607,38.2844,38.3522,49774.0
2018-05-23 13:30:00,45.24,45.3,45.24,45.28,57296.0,38.3437,38.3946,38.3437,38.3776,57296.0
2018-05-23 14:00:00,45.28,45.33,45.18,45.19,126962.0,38.3776,38.42,38.2929,38.3014,126962.0
2018-05-23 14:30:00,45.19,45.23,45.11,45.21,85858.0,38.3014,38.3353,38.2335,38.3183,85858.0
2018-05-23 15:00:00,45.21,45.27,45.21,45.26,84988.0,38.3183,38.3692,38.3183,38.3607,84988.0
2018-05-23 15:30:00,45.26,45.32,45.2,45.3,504024.0,38.3607,38.4115,38.3098,38.3946,504024.0
2018-05-24 09:30:00,45.34,45.45,45.09,45.17,195219.0,38.4285,38.5217,38.2166,38.2844,195219.0
2018-05-24 10:00:00,45.17,45.26,45.04,45.05,216654.0,38.2844,38.3607,38.1742,38.1827,216654.0
2018-05-24 10:30:00,45.04,45.12,44.95,45.01,98032.0,38.1742,38.242,38.0979,38.1488,98032.0
2018-05-24 11:00:00,45.0,45.14,44.99,45.11,88921.0,38.1403,38.259,38.1318,38.2335,88921.0
2018-05-24 11:30:00,45.1,45.19,45.07,45.18,98013.0,38.2251,38.3014,38.1996,38.2929,98013.0
2018-05-24 12:00:00,45.18,45.33,45.16,45.32,86379.0,38.2929,38.42,38.2759,38.4115,86379.0
2018-05-24 12:30:00,45.32,45.35,45.25,45.35,210969.0,38.4115,38.437,38.3522,38.437,210969.0
2018-05-24 13:00:00,45.34,45.42,45.34,45.39,56555.0,38.4285,38.4963,38.4285,38.4709,56555.0
2018-05-24 13:30:00,45.4,45.45,45.38,45.41,69173.0,38.4793,38.5217,38.4624,38.4878,69173.0
2018-05-24 14:00:00,45.4,45.44,45.34,45.39,103778.0,38.4793,38.5132,38.4285,38.4709,103778.0
2018-05-24 14:30:00,45.39,45.4,45.3,45.36,94904.0,38.4709,38.4793,38.3946,38.4454,94904.0
2018-05-24 15:00:00,45.35,45.4,45.31,45.37,96163.0,38.437,38.4793,38.4031,38.4539,96163.0
2018-05-24 15:30:00,45.37,45.39,45.29,45.31,449169.0,38.4539,38.4709,38.3861,38.4031,449169.0
2018-05-25 09:30:00,45.17,45.35,45.14,45.26,119832.0,38.2844,38.437,38.259,38.3607,119832.0
2018-05-25 10:00:00,45.26,45.38,45.23,45.3,76538.0,38.3607,38.4624,38.3353,38.3946,76538.0
2018-05-25 10:30:00,45.31,45.4,45.29,45.33,48804.0,38.4031,38.4793,38.3861,38.42,48804.0
2018-05-25 11:00:00,45.32,45.41,45.32,45.36,43124.0,38.4115,38.4878,38.4115,38.4454,43124.0
2018-05-25 11:30:00,45.38,45.4,45.29,45.29,29514.0,38.4624,38.4793,38.3861,38.3861,29514.0
2018-05-25 12:00:00,45.29,45.3,45.18,45.29,49850.0,38.3861,38.3946,38.2929,38.3861,49850.0
2018-05-25 12:30:00,45.28,45.29,45.22,45.24,40613.0,38.3776,38.3861,38.3268,38.3437,40613.0
2018-05-25 13:00:00,45.24,45.26,45.18,45.18,35785.0,38.3437,38.3607,38.2929,38.2929,35785.0
2018-05-25 13:30:00,45.17,45.2,45.15,45.17,39534.0,38.2844,38.3098,38.2674,38.2844,39534.0
2018-05-25 14:00:00,45.17,45.25,45.16,45.24,42675.0,38.2844,38.3522,38.2759,38.3437,42675.0
2018-05-25 14:30:00,45.24,45.26,45.19,45.2,45827.0,38.3437,38.3607,38.3014,38.3098,45827.0
2018-05-25 15:00:00,45.21,45.32,45.18,45.32,101903.0,38.3183,38.4115,38.2929,38.4115,101903.0
2018-05-25 15:30:00,45.32,45.35,45.25,45.34,229272.0,38.4115,38.437,38.3522,38.4285,229272.0
2018-05-29 09:30:00,45.03,45.13,44.85,45.01,246536.0,38.1657,38.2505,38.0132,38.1488,246536.0
2018-05-29 10:00:00,45.01,45.1,45.0,45.08,126702.0,38.1488,38.2251,38.1403,38.2081,126702.0
2018-05-29 10:30:00,45.08,45.09,44.96,44.97,160158.0,38.2081,38.2166,38.1064,38.1149,160158.0
2018-05-29 11:00:00,44.96,44.96,44.8,44.92,401097.0,38.1064,38.1064,37.9708,38.0725,401097.0
2018-05-29 11:30:00,44.92,44.93,44.6,44.6,218920.0,38.0725,38.081,37.8013,37.8013,218920.0
2018-05-29 12:00:00,44.6,44.6,44.29,44.35,300151.0,37.8013,37.8013,37.5385,37.5894,300151.0
2018-05-29 12:30:00,44.35,44.56,44.35,44.55,103165.0,37.5894,37.7674,37.5894,37.7589,103165.0
2018-05-29 13:00:00,44.54,44.55,44.4,44.46,108383.0,37.7504,37.7589,37.6318,37.6826,108383.0
2018-05-29 13:30:00,44.47,44.49,44.36,44.43,106610.0,37.6911,37.7081,37.5979,37.6572,106610.0
2018-05-29 14:00:00,44.42,44.43,44.26,44.37,221568.0,37.6487,37.6572,37.5131,37.6064,221568.0
2018-05-29 14:30:00,44.37,44.45,44.3,44.3,299034.0,37.6064,37.6742,37.547,37.547,299034.0
2018-05-29 15:00:00,44.3,44.56,44.3,44.4,507462.0,37.547,37.7674,37.547,37.6318,507462.0
2018-05-29 15:30:00,44.4,44.63,44.36,44.58,505984.0,37.6318,37.8267,37.5979,37.7843,505984.0
2018-05-30 09:30:00,44.94,45.11,44.87,44.97,146141.0,38.0895,38.2335,38.0301,38.1149,146141.0
2018-05-30 10:00:00,44.97,45.12,44.97,45.07,102607.0,38.1149,38.242,38.1149,38.1996,102607.0
2018-05-30 10:30:00,45.08,45.2,44.98,45.17,149101.0,38.2081,38.3098,38.1234,38.2844,149101.0
2018-05-30 11:00:00,45.17,45.33,45.08,45.3,100812.0,38.2844,38.42,38.2081,38.3946,100812.0
2018-05-30 11:30:00,45.3,45.54,45.3,45.53,125683.0,38.3946,38.598,38.3946,38.5895,125683.0
2018-05-30 12:00:00,45.54,45.72,45.54,45.7,181898.0,38.598,38.7506,38.598,38.7336,181898.0
2018-05-30 12:30:00,45.7,45.79,45.67,45.79,134170.0,38.7336,38.8099,38.7082,38.8099,134170.0
2018-05-30 13:00:00,45.78,45.85,45.7,45.74,266826.0,38.8014,38.8607,38.7336,38.7675,266826.0
2018-05-30 13:30:00,45.74,45.78,45.7,45.76,220898.0,38.7675,38.8014,38.7336,38.7845,220898.0
2018-05-30 14:00:00,45.76,45.78,45.63,45.63,193808.0,38.7845,38.8014,38.6743,38.6743,193808.0
2018-05-30 14:30:00,45.63,45.73,45.61,45.64,130104.0,38.6743,38.759,38.6573,38.6828,130104.0
2018-05-30 15:00:00,45.64,45.66,45.56,45.59,152880.0,38.6828,38.6997,38.615,38.6404,152880.0
2018-05-30 15:30:00,45.59,45.64,45.54,45.56,563892.0,38.6404,38.6828,38.598,38.615,563892.0
2018-05-31 09:30:00,45.3,45.4,44.94,44.99,149813.0,38.3946,38.4793,38.0895,38.1318,149813.0
2018-05-31 10:00:00,44.99,45.11,44.87,45.1,174120.0,38.1318,38.2335,38.0301,38.2251,174120.0
2018-05-31 10:30:00,45.11,45.25,45.08,45.15,139577.0,38.2335,38.3522,38.2081,38.2674,139577.0
2018-05-31 11:00:00,45.15,45.26,45.12,45.26,132274.0,38.2674,38.3607,38.242,38.3607,132274.0
2018-05-31 11:30:00,45.25,45.3,45.2,45.26,174784.0,38.3522,38.3946,38.3098,38.3607,174784.0
2018-05-31 12:00:00,45.25,45.26,45.14,45.14,89258.0,38.3522,38.3607,38.259,38.259,89258.0
2018-05-31 12:30:00,45.14,45.21,45.12,45.17,98562.0,38.259,38.3183,38.242,38.2844,98562.0
2018-05-31 13:00:00,45.17,45.18,45.03,45.07,92912.0,38.2844,38.2929,38.1657,38.1996,92912.0
2018-05-31 13:30:00,45.08,45.09,44.99,45.02,128323.0,38.2081,38.2166,38.1318,38.1573,128323.0
2018-05-31 14:00:00,45.01,45.12,44.95,45.07,136011.0,38.1488,38.242,38.0979,38.1996,136011.0
2018-05-31 14:30:00,45.06,45.1,45.0,45.09,102352.0,38.1912,38.2251,38.1403,38.2166,102352.0
2018-05-31 15:00:00,45.1,45.28,45.07,45.27,173141.0,38.2251,38.3776,38.1996,38.3692,173141.0
2018-05-31 15:30:00,45.27,45.28,45.05,45.06,568948.0,38.3692,38.3776,38.1827,38.1912,568948.0
2018-06-01 09:30:00,45.5,45.59,45.39,45.48,161480.0,38.5641,38.6404,38.4709,38.5471,161480.0
2018-06-01 10:00:00,45.48,45.54,45.39,45.47,118211.0,38.5471,38.598,38.4709,38.5387,118211.0
2018-06-01 10:30:00,45.47,45.54,45.4,45.41,163872.0,38.5387,38.598,38.4793,38.4878,163872.0
2018-06-01 11:00:00,45.4,45.42,45.26,45.33,149108.0,38.4793,38.4963,38.3607,38.42,149108.0
2018-06-01 11:30:00,45.32,45.45,45.3,45.43,78269.0,38.4115,38.5217,38.3946,38.5048,78269.0
2018-06-01 12:00:00,45.44,45.46,45.34,45.34,73427.0,38.5132,38.5302,38.4285,38.4285,73427.0
2018-06-01 12:30:00,45.34,45.48,45.34,45.44,64942.0,38.4285,38.5471,38.4285,38.5132,64942.0
2018-06-01 13:00:00,45.44,45.48,45.38,45.44,58265.0,38.5132,38.5471,38.4624,38.5132,58265.0
2018-06-01 13:30:00,45.45,45.46,45.38,45.45,73013.0,38.5217,38.5302,38.4624,38.5217,73013.0
2018-06-01 14:00:00,45.46,45.48,45.37,45.4,76860.0,38.5302,38.5471,38.4539,38.4793,76860.0
2018-06-01 14:30:00,45.4,45.5,45.39,45.46,87239.0,38.4793,38.5641,38.4709,38.5302,87239.0
2018-06-01 15:00:00,45.45,45.46,45.34,45.43,147765.0,38.5217,38.5302,38.4285,38.5048,147765.0
2018-06-01 15:30:00,45.43,45.45,45.38,45.41,402947.0,38.5048,38.5217,38.4624,38.4878,402947.0
2018-06-04 09:30:00,45.6,45.7,45.43,45.55,215487.0,38.6489,38.7336,38.5048,38.6065,215487.0
2018-06-04 10:00:00,45.55,45.6,45.46,45.46,138365.0,38.6065,38.6489,38.5302,38.5302,138365.0
2018-06-04 10:30:00,45.48,45.54,45.44,45.53,94220.0,38.5471,38.598,38.5132,38.5895,94220.0
2018-06-04 11:00:00,45.53,45.56,45.41,45.5,122869.0,38.5895,38.615,38.4878,38.5641,122869.0
2018-06-04 11:30:00,45.5,45.51,45.45,45.46,76630.0,38.5641,38.5726,38.5217,38.5302,76630.0
2018-06-04 12:00:00,45.46,45.51,45.4,45.43,64100.0,38.5302,38.5726,38.4793,38.5048,64100.0
2018-06-04 12:30:00,45.44,45.49,45.42,45.49,45220.0,38.5132,38.5556,38.4963,38.5556,45220.0
2018-06-04 13:00:00,45.49,45.51,45.47,45.49,56443.0,38.5556,38.5726,38.5387,38.5556,56443.0
2018-06-04 13:30:00,45.48,45.49,45.44,45.48,46669.0,38.5471,38.5556,38.5132,38.5471,46669.0
2018-06-04 14:00:00,45.48,45.52,45.48,45.51,94372.0,38.5471,38.581,38.5471,38.5726,94372.0
2018-06-04 14:30:00,45.5,45.52,45.48,45.5,110732.0,38.5641,38.581,38.5471,38.5641,110732.0
2018-06-04 15:00:00,45.49,45.51,45.47,45.5,78911.0,38.5556,38.5726,38.5387,38.5641,78911.0
2018-06-04 15:30:00,45.49,45.52,45.41,45.43,317897.0,38.5556,38.581,38.4878,38.5048,317897.0
2018-06-05 09:30:00,45.26,45.44,45.17,45.35,114835.0,38.3607,38.5132,38.2844,38.437,114835.0
2018-06-05 10:00:00,45.34,45.53,45.34,45.52,155751.0,38.4285,38.5895,38.4285,38.581,155751.0
2018-06-05 10:30:00,45.52,45.57,45.32,45.38,130801.0,38.581,38.6234,38.4115,38.4624,130801.0
2018-06-05 11:00:00,45.38,45.38,45.24,45.27,118676.0,38.4624,38.4624,38.3437,38.3692,118676.0
2018-06-05 11:30:00,45.26,45.31,45.16,45.22,94625.0,38.3607,38.4031,38.2759,38.3268,94625.0
2018-06-05 12:00:00,45.22,45.35,45.21,45.34,67589.0,38.3268,38.437,38.3183,38.4285,67589.0
2018-06-05 12:30:00,45.34,45.39,45.33,45.36,78591.0,38.4285,38.4709,38.42,38.4454,78591.0
2018-06-05 13:00:00,45.37,45.41,45.35,45.4,62921.0,38.4539,38.4878,38.437,38.4793,62921.0
2018-06-05 13:30:00,45.41,45.45,45.37,45.45,80820.0,38.4878,38.5217,38.4539,38.5217,80820.0
2018-06-05 14:00:00,45.45,45.51,45.42,45.48,96910.0,38.5217,38.5726,38.4963,38.5471,96910.0
2018-06-05 14:30:00,45.48,45.49,45.45,45.48,71285.0,38.5471,38.5556,38.5217,38.5471,71285.0
2018-06-05 15:00:00,45.48,45.48,45.37,45.42,134331.0,38.5471,38.5471,38.4539,38.4963,134331.0
2018-06-05 15:30:00,45.41,45.51,45.4,45.47,368329.0,38.4878,38.5726,38.4793,38.5387,368329.0
2018-06-06 09:30:00,45.58,45.78,45.52,45.6,109488.0,38.6319,38.8014,38.581,38.6489,109488.0
2018-06-06 10:00:00,45.6,45.6,45.25,45.54,164278.0,38.6489,38.6489,38.3522,38.598,164278.0
2018-06-06 10:30:00,45.55,45.6,45.48,45.56,42246.0,38.6065,38.6489,38.5471,38.615,42246.0
2018-06-06 11:00:00,45.57,45.67,45.53,45.61,83663.0,38.6234,38.7082,38.5895,38.6573,83663.0
2018-06-06 11:30:00,45.6,45.72,45.6,45.64,85433.0,38.6489,38.7506,38.6489,38.6828,85433.0
2018-06-06 12:00:00,45.65,45.69,45.59,45.66,68733.0,38.6912,38.7251,38.6404,38.6997,68733.0
2018-06-06 12:30:00,45.66,45.7,45.63,45.63,60906.0,38.6997,38.7336,38.6743,38.6743,60906.0
2018-06-06 13:00:00,45.64,45.71,45.62,45.68,39412.0,38.6828,38.7421,38.6658,38.7167,39412.0
2018-06-06 13:30:00,45.68,45.71,45.66,45.7,37665.0,38.7167,38.7421,38.6997,38.7336,37665.0
2018-06-06 14:00:00,45.7,45.7,45.59,45.61,41503.0,38.7336,38.7336,38.6404,38.6573,41503.0
2018-06-06 14:30:00,45.61,45.69,45.56,45.68,119054.0,38.6573,38.7251,38.615,38.7167,119054.0
2018-06-06 15:00:00,45.67,45.73,45.64,45.67,119660.0,38.7082,38.759,38.6828,38.7082,119660.0
2018-06-06 15:30:00,45.66,45.7,45.61,45.7,426050.0,38.6997,38.7336,38.6573,38.7336,426050.0
2018-06-07 09:30:00,45.89,45.9,45.59,45.63,177449.0,38.8946,38.9031,38.6404,38.6743,177449.0
2018-06-07 10:00:00,45.64,45.8,45.64,45.77,90743.0,38.6828,38.8184,38.6828,38.7929,90743.0
2018-06-07 10:30:00,45.77,45.84,45.72,45.76,56608.0,38.7929,38.8523,38.7506,38.7845,56608.0
2018-06-07 11:00:00,45.76,45.85,45.69,45.8,59738.0,38.7845,38.8607,38.7251,38.8184,59738.0
2018-06-07 11:30:00,45.81,45.83,45.68,45.71,90069.0,38.8268,38.8438,38.7167,38.7421,90069.0
2018-06-07 12:00:00,45.71,45.73,45.68,45.69,83878.0,38.7421,38.759,38.7167,38.7251,83878.0
2018-06-07 12:30:00,45.7,45.71,45.61,45.68,86402.0,38.7336,38.7421,38.6573,38.7167,86402.0
2018-06-07 13:00:00,45.69,45.7,45.64,45.65,43035.0,38.7251,38.7336,38.6828,38.6912,43035.0
2018-06-07 13:30:00,45.65,45.7,45.55,45.64,71180.0,38.6912,38.7336,38.6065,38.6828,71180.0
2018-06-07 14:00:00,45.64,45.71,45.63,45.67,68290.0,38.6828,38.7421,38.6743,38.7082,68290.0
2018-06-07 14:30:00,45.68,45.69,45.64,45.64,59890.0,38.7167,38.7251,38.6828,38.6828,59890.0
2018-06-07 15:00:00,45.65,45.7,45.62,45.66,117288.0,38.6912,38.7336,38.6658,38.6997,117288.0
2018-06-07 15:30:00,45.66,45.68,45.62,45.67,366372.0,38.6997,38.7167,38.6658,38.7082,366372.0
2018-06-08 09:30:00,45.7,45.83,45.57,45.79,128550.0,38.7336,38.8438,38.6234,38.8099,128550.0
2018-06-08 10:00:00,45.79,45.81,45.71,45.76,105331.0,38.8099,38.8268,38.7421,38.7845,105331.0
2018-06-08 10:30:00,45.75,45.79,45.71,45.73,89539.0,38.776,38.8099,38.7421,38.759,89539.0
2018-06-08 11:00:00,45.73,45.77,45.66,45.68,70762.0,38.759,38.7929,38.6997,38.7167,70762.0
2018-06-08 11:30:00,45.69,45.75,45.65,45.74,72375.0,38.7251,38.776,38.6912,38.7675,72375.0
2018-06-08 12:00:00,45.75,45.81,45.72,45.81,77441.0,38.776,38.8268,38.7506,38.8268,77441.0
2018-06-08 12:30:00,45.8,45.83,45.78,45.81,40504.0,38.8184,38.8438,38.8014,38.8268,40504.0
2018-06-08 13:00:00,45.81,45.82,45.76,45.82,35133.0,38.8268,38.8353,38.7845,38.8353,35133.0
2018-06-08 13:30:00,45.83,45.86,45.76,45.78,53615.0,38.8438,38.8692,38.7845,38.8014,53615.0
2018-06-08 14:00:00,45.78,45.86,45.77,45.8,61104.0,38.8014,38.8692,38.7929,38.8184,61104.0
2018-06-08 14:30:00,45.8,45.87,45.78,45.81,61911.0,38.8184,38.8777,38.8014,38.8268,61911.0
2018-06-08 15:00:00,45.82,45.82,45.78,45.8,81582.0,38.8353,38.8353,38.8014,38.8184,81582.0
2018-06-08 15:30:00,45.8,45.91,45.79,45.89,364364.0,38.8184,38.9116,38.8099,38.8946,364364.0
2018-06-11 09:30:00,45.94,45.99,45.75,45.8,150611.0,38.937,38.9794,38.776,38.8184,150611.0
2018-06-11 10:00:00,45.79,45.87,45.76,45.82,91895.0,38.8099,38.8777,38.7845,38.8353,91895.0
2018-06-11 10:30:00,45.82,45.83,45.74,45.8,78986.0,38.8353,38.8438,38.7675,38.8184,78986.0
2018-06-11 11:00:00,45.8,45.81,45.67,45.76,94055.0,38.8184,38.8268,38.7082,38.7845,94055.0
2018-06-11 11:30:00,45.76,45.83,45.73,45.82,53251.0,38.7845,38.8438,38.759,38.8353,53251.0
2018-06-11 12:00:00,45.82,45.83,45.78,45.83,34931.0,38.8353,38.8438,38.8014,38.8438,34931.0
2018-06-11 12:30:00,45.83,45.84,45.8,45.8,59107.0,38.8438,38.8523,38.8184,38.8184,59107.0
2018-06-11 13:00:00,45.8,45.83,45.79,45.8,58699.0,38.8184,38.8438,38.8099,38.8184,58699.0
2018-06-11 13:30:00,45.79,45.83,45.79,45.82,58198.0,38.8099,38.8438,38.8099,38.8353,58198.0
2018-06-11 14:00:00,45.82,45.82,45.76,45.78,54445.0,38.8353,38.8353,38.7845,38.8014,54445.0
2018-06-11 14:30:00,45.78,45.79,45.75,45.78,58358.0,38.8014,38.8099,38.776,38.8014,58358.0
2018-06-11 15:00:00,45.78,45.83,45.77,45.82,83074.0,38.8014,38.8438,38.7929,38.8353,83074.0
2018-06-11 15:30:00,45.82,45.83,45.75,45.76,453103.0,38.8353,38.8438,38.776,38.7845,453103.0
2018-06-12 09:30:00,45.81,46.0,45.78,45.82,139934.0,38.8268,38.9879,38.8014,38.8353,139934.0
2018-06-12 10:00:00,45.81,45.82,45.58,45.59,128357.0,38.8268,38.8353,38.6319,38.6404,128357.0
2018-06-12 10:30:00,45.59,45.64,45.47,45.48,123796.0,38.6404,38.6828,38.5387,38.5471,123796.0
2018-06-12 11:00:00,45.48,45.55,45.46,45.54,101349.0,38.5471,38.6065,38.5302,38.598,101349.0
2018-06-12 11:30:00,45.53,45.55,45.47,45.52,180374.0,38.5895,38.6065,38.5387,38.581,180374.0
2018-06-12 12:00:00,45.52,45.58,45.47,45.5,118873.0,38.581,38.6319,38.5387,38.5641,118873.0
2018-06-12 12:30:00,45.5,45.53,45.47,45.5,66239.0,38.5641,38.5895,38.5387,38.5641,66239.0
2018-06-12 13:00:00,45.51,45.56,45.5,45.54,83058.0,38.5726,38.615,38.5641,38.598,83058.0
2018-06-12 13:30:00,45.53,45.57,45.5,45.52,47957.0,38.5895,38.6234,38.5641,38.581,47957.0
2018-06-12 14:00:00,45.52,45.54,45.49,45.49,62807.0,38.581,38.598,38.5556,38.5556,62807.0
2018-06-12 14:30:00,45.5,45.53,45.49,45.5,80491.0,38.5641,38.5895,38.5556,38.5641,80491.0
2018-06-12 15:00:00,45.5,45.66,45.5,45.66,136126.0,38.5641,38.6997,38.5641,38.6997,136126.0
2018-06-12 15:30:00,45.66,45.75,45.64,45.74,430794.0,38.6997,38.776,38.6828,38.7675,430794.0
2018-06-13 09:30:00,45.82,45.97,45.69,45.96,122943.0,38.8353,38.9625,38.7251,38.954,122943.0
2018-06-13 10:00:00,45.96,45.97,45.73,45.79,123871.0,38.954,38.9625,38.759,38.8099,123871.0
2018-06-13 10:30:00,45.79,45.8,45.73,45.74,118301.0,38.8099,38.8184,38.759,38.7675,118301.0
2018-06-13 11:00:00,45.75,45.76,45.66,45.69,136879.0,38.776,38.7845,38.6997,38.7251,136879.0
2018-06-13 11:30:00,45.68,45.71,45.65,45.67,79956.0,38.7167,38.7421,38.6912,38.7082,79956.0
2018-06-13 12:00:00,45.67,45.68,45.65,45.67,64871.0,38.7082,38.7167,38.6912,38.7082,64871.0
2018-06-13 12:30:00,45.66,45.76,45.65,45.71,71484.0,38.6997,38.7845,38.6912,38.7421,71484.0
2018-06-13 13:00:00,45.71,45.82,45.7,45.8,95171.0,38.7421,38.8353,38.7336,38.8184,95171.0
2018-06-13 13:30:00,45.8,45.81,45.73,45.77,53752.0,38.8184,38.8268,38.759,38.7929,53752.0
2018-06-13 14:00:00,45.76,45.87,45.73,45.77,122292.0,38.7845,38.8777,38.759,38.7929,122292.0
2018-06-13 14:30:00,45.76,45.9,45.74,45.75,148894.0,38.7845,38.9031,38.7675,38.776,148894.0
2018-06-13 15:00:00,45.75,45.8,45.74,45.78,175683.0,38.776,38.8184,38.7675,38.8014,175683.0
2018-06-13 15:30:00,45.77,45.78,45.66,45.67,332013.0,38.7929,38.8014,38.6997,38.7082,332013.0
2018-06-14 09:30:00,45.65,45.65,45.3,45.57,215046.0,38.6912,38.6912,38.3946,38.6234,215046.0
2018-06-14 10:00:00,45.55,45.72,45.53,45.68,99550.0,38.6065,38.7506,38.5895,38.7167,99550.0
2018-06-14 10:30:00,45.68,45.72,45.57,45.57,136090.0,38.7167,38.7506,38.6234,38.6234,136090.0
2018-06-14 11:00:00,45.56,45.62,45.48,45.55,106851.0,38.615,38.6658,38.5471,38.6065,106851.0
2018-06-14 11:30:00,45.55,45.65,45.49,45.63,115627.0,38.6065,38.6912,38.5556,38.6743,115627.0
2018-06-14 12:00:00,45.62,45.73,45.6,45.62,149972.0,38.6658,38.759,38.6489,38.6658,149972.0
2018-06-14 12:30:00,45.62,45.63,45.57,45.6,83066.0,38.6658,38.6743,38.6234,38.6489,83066.0
2018-06-14 13:00:00,45.6,45.7,45.59,45.69,54960.0,38.6489,38.7336,38.6404,38.7251,54960.0
2018-06-14 13:30:00,45.68,45.71,45.65,45.67,51045.0,38.7167,38.7421,38.6912,38.7082,51045.0
2018-06-14 14:00:00,45.67,45.7,45.63,45.66,48131.0,38.7082,38.7336,38.6743,38.6997,48131.0
2018-06-14 14:30:00,45.65,45.72,45.62,45.65,83663.0,38.6912,38.7506,38.6658,38.6912,83663.0
2018-06-14 15:00:00,45.66,45.7,45.65,45.69,83873.0,38.6997,38.7336,38.6912,38.7251,83873.0
2018-06-14 15:30:00,45.68,45.74,45.62,45.68,398414.0,38.7167,38.7675,38.6658,38.7167,398414.0
2018-06-15 09:30:00,45.51,45.51,45.17,45.17,971133.0,38.5726,38.5726,38.2844,38.2844,971133.0
2018-06-15 10:00:00,45.18,45.25,45.12,45.18,145421.0,38.2929,38.3522,38.242,38.2929,145421.0
2018-06-15 10:30:00,45.17,45.19,45.01,45.15,131993.0,38.2844,38.3014,38.1488,38.2674,131993.0
2018-06-15 11:00:00,45.16,45.32,45.15,45.25,152326.0,38.2759,38.4115,38.2674,38.3522,152326.0
2018-06-15 11:30:00,45.25,45.4,45.23,45.37,84927.0,38.3522,38.4793,38.3353,38.4539,84927.0
2018-06-15 12:00:00,45.37,45.44,45.35,45.42,57515.0,38.4539,38.5132,38.437,38.4963,57515.0
2018-06-15 12:30:00,45.42,45.52,45.37,45.52,60243.0,38.4963,38.581,38.4539,38.581,60243.0
2018-06-15 13:00:00,45.52,45.54,45.49,45.5,52533.0,38.581,38.598,38.5556,38.5641,52533.0
2018-06-15 13:30:00,45.51,45.53,45.45,45.47,53793.0,38.5726,38.5895,38.5217,38.5387,53793.0
2018-06-15 14:00:00,45.47,45.62,45.45,45.62,93025.0,38.5387,38.6658,38.5217,38.6658,93025.0
2018-06-15 14:30:00,45.63,45.69,45.61,45.65,62957.0,38.6743,38.7251,38.6573,38.6912,62957.0
2018-06-15 15:00:00,45.66,45.7,45.61,45.69,79840.0,38.6997,38.7336,38.6573,38.7251,79840.0
2018-06-15 15:30:00,45.68,45.76,45.66,45.75,538559.0,38.7167,38.7845,38.6997,38.776,538559.0
2018-06-18 09:30:00,45.4,45.52,45.12,45.15,217057.0,38.4793,38.581,38.242,38.2674,217057.0
2018-06-18 10:00:00,45.14,45.25,45.08,45.15,157805.0,38.259,38.3522,38.2081,38.2674,157805.0
2018-06-18 10:30:00,45.15,45.19,45.06,45.09,389721.0,38.2674,38.3014,38.1912,38.2166,389721.0
2018-06-18 11:00:00,45.1,45.1,44.9,44.91,173624.0,38.2251,38.2251,38.0556,38.064,173624.0
2018-06-18 11:30:00,44.91,45.03,44.88,44.88,156609.0,38.064,38.1657,38.0386,38.0386,156609.0
2018-06-18 12:00:00,44.88,44.93,44.82,44.88,115992.0,38.0386,38.081,37.9878,38.0386,115992.0
2018-06-18 12:30:00,44.88,44.96,44.87,44.96,126292.0,38.0386,38.1064,38.0301,38.1064,126292.0
2018-06-18 13:00:00,44.96,45.14,44.93,45.1,280125.0,38.1064,38.259,38.081,38.2251,280125.0
2018-06-18 13:30:00,45.1,45.13,45.02,45.03,101139.0,38.2251,38.2505,38.1573,38.1657,101139.0
2018-06-18 14:00:00,45.04,45.1,45.03,45.08,89593.0,38.1742,38.2251,38.1657,38.2081,89593.0
2018-06-18 14:30:00,45.08,45.13,45.06,45.06,90398.0,38.2081,38.2505,38.1912,38.1912,90398.0
2018-06-18 15:00:00,45.05,45.11,45.05,45.11,116009.0,38.1827,38.2335,38.1827,38.2335,116009.0
2018-06-18 15:30:00,45.11,45.2,45.09,45.17,541111.0,38.2335,38.3098,38.2166,38.2844,541111.0
2018-06-19 09:30:00,44.99,45.27,44.94,45.08,183483.0,38.1318,38.3692,38.0895,38.2081,183483.0
2018-06-19 10:00:00,45.07,45.18,45.04,45.08,105792.0,38.1996,38.2929,38.1742,38.2081,105792.0
2018-06-19 10:30:00,45.09,45.21,45.08,45.15,91482.0,38.2166,38.3183,38.2081,38.2674,91482.0
2018-06-19 11:00:00,45.15,45.2,45.1,45.16,106425.0,38.2674,38.3098,38.2251,38.2759,106425.0
2018-06-19 11:30:00,45.16,45.29,45.14,45.27,137909.0,38.2759,38.3861,38.259,38.3692,137909.0
2018-06-19 12:00:00,45.26,45.27,45.14,45.14,138638.0,38.3607,38.3692,38.259,38.259,138638.0
2018-06-19 12:30:00,45.14,45.16,45.05,45.11,62820.0,38.259,38.2759,38.1827,38.2335,62820.0
2018-06-19 13:00:00,45.11,45.14,45.06,45.08,65730.0,38.2335,38.259,38.1912,38.2081,65730.0
2018-06-19 13:30:00,45.07,45.2,45.04,45.16,91005.0,38.1996,38.3098,38.1742,38.2759,91005.0
2018-06-19 14:00:00,45.17,45.21,45.05,45.05,144448.0,38.2844,38.3183,38.1827,38.1827,144448.0
2018-06-19 14:30:00,45.05,45.1,44.97,45.01,233234.0,38.1827,38.2251,38.1149,38.1488,233234.0
2018-06-19 15:00:00,45.01,45.04,44.89,44.92,155522.0,38.1488,38.1742,38.0471,38.0725,155522.0
2018-06-19 15:30:00,44.93,45.0,44.87,44.99,419259.0,38.081,38.1403,38.0301,38.1318,419259.0
2018-06-20 09:30:00,44.99,45.18,44.79,44.79,355330.0,38.1318,38.2929,37.9623,37.9623,355330.0
2018-06-20 10:00:00,44.81,44.84,44.58,44.73,218308.0,37.9793,38.0047,37.7843,37.9115,218308.0
2018-06-20 10:30:00,44.74,44.81,44.68,44.78,144131.0,37.9199,37.9793,37.8691,37.9539,144131.0
2018-06-20 11:00:00,44.78,44.91,44.76,44.89,154976.0,37.9539,38.064,37.9369,38.0471,154976.0
2018-06-20 11:30:00,44.88,44.95,44.81,44.83,102503.0,38.0386,38.0979,37.9793,37.9962,102503.0
2018-06-20 12:00:00,44.83,44.83,44.69,44.71,82635.0,37.9962,37.9962,37.8776,37.8945,82635.0
2018-06-20 12:30:00,44.71,44.81,44.69,44.79,64486.0,37.8945,37.9793,37.8776,37.9623,64486.0
2018-06-20 13:00:00,44.78,44.85,44.75,44.8,115512.0,37.9539,38.0132,37.9284,37.9708,115512.0
2018-06-20 13:30:00,44.8,44.92,44.79,44.91,100743.0,37.9708,38.0725,37.9623,38.064,100743.0
2018-06-20 14:00:00,44.91,44.91,44.84,44.84,86887.0,38.064,38.064,38.0047,38.0047,86887.0
2018-06-20 14:30:00,44.84,44.87,44.79,44.83,118555.0,38.0047,38.0301,37.9623,37.9962,118555.0
2018-06-20 15:00:00,44.83,44.84,44.78,44.83,100388.0,37.9962,38.0047,37.9539,37.9962,100388.0
2018-06-20 15:30:00,44.83,44.85,44.71,44.73,486040.0,37.9962,38.0132,37.8945,37.9115,486040.0
2018-06-21 09:30:00,44.6,44.68,44.46,44.63,151568.0,37.8013,37.8691,37.6826,37.8267,151568.0
2018-06-21 10:00:00,44.63,44.63,44.44,44.49,110677.0,37.8267,37.8267,37.6657,37.7081,110677.0
2018-06-21 10:30:00,44.48,44.57,44.32,44.36,160487.0,37.6996,37.7759,37.564,37.5979,160487.0
2018-06-21 11:00:00,44.37,44.41,44.32,44.39,81637.0,37.6064,37.6403,37.564,37.6233,81637.0
2018-06-21 11:30:00,44.39,44.54,44.38,44.49,74678.0,37.6233,37.7504,37.6148,37.7081,74678.0
2018-06-21 12:00:00,44.48,44.48,44.39,44.48,57247.0,37.6996,37.6996,37.6233,37.6996,57247.0
2018-06-21 12:30:00,44.47,44.51,44.44,44.47,61515.0,37.6911,37.725,37.6657,37.6911,61515.0
2018-06-21 13:00:00,44.47,44.53,44.42,44.52,58122.0,37.6911,37.742,37.6487,37.7335,58122.0
2018-06-21 13:30:00,44.52,44.62,44.48,44.61,53019.0,37.7335,37.8182,37.6996,37.8098,53019.0
2018-06-21 14:00:00,44.61,44.62,44.55,44.55,57219.0,37.8098,37.8182,37.7589,37.7589,57219.0
2018-06-21 14:30:00,44.55,44.58,44.5,44.52,65089.0,37.7589,37.7843,37.7165,37.7335,65089.0
2018-06-21 15:00:00,44.52,44.54,44.38,44.43,91490.0,37.7335,37.7504,37.6148,37.6572,91490.0
2018-06-21 15:30:00,44.42,44.47,44.34,44.43,275679.0,37.6487,37.6911,37.5809,37.6572,275679.0
2018-06-22 09:30:00,44.67,44.77,44.51,44.69,135161.0,37.8606,37.9454,37.725,37.8776,135161.0
2018-06-22 10:00:00,44.69,44.71,44.56,44.6,116381.0,37.8776,37.8945,37.7674,37.8013,116381.0
2018-06-22 10:30:00,44.61,44.63,44.52,44.58,77999.0,37.8098,37.8267,37.7335,37.7843,77999.0
2018-06-22 11:00:00,44.58,44.61,44.5,44.55,91710.0,37.7843,37.8098,37.7165,37.7589,91710.0
2018-06-22 11:30:00,44.54,44.57,44.53,44.55,60526.0,37.7504,37.7759,37.742,37.7589,60526.0
2018-06-22 12:00:00,44.55,44.56,44.45,44.47,127526.0,37.7589,37.7674,37.6742,37.6911,127526.0
2018-06-22 12:30:00,44.47,44.49,44.43,44.45,66637.0,37.6911,37.7081,37.6572,37.6742,66637.0
2018-06-22 13:00:00,44.45,44.46,44.36,44.39,73591.0,37.6742,37.6826,37.5979,37.6233,73591.0
2018-06-22 13:30:00,44.4,44.45,44.38,44.43,67912.0,37.6318,37.6742,37.6148,37.6572,67912.0
2018-06-22 14:00:00,44.44,44.44,44.28,44.28,87818.0,37.6657,37.6657,37.5301,37.5301,87818.0
2018-06-22 14:30:00,44.28,44.41,44.27,44.37,131629.0,37.5301,37.6403,37.5216,37.6064,131629.0
2018-06-22 15:00:00,44.37,44.37,44.25,44.28,211342.0,37.6064,37.6064,37.5046,37.5301,211342.0
2018-06-22 15:30:00,44.28,44.29,44.15,44.17,700947.0,37.5301,37.5385,37.4199,37.4368,700947.0
2018-06-25 09:30:00,44.01,44.38,44.01,44.22,192788.0,37.3012,37.6148,37.3012,37.4792,192788.0
2018-06-25 10:00:00,44.25,44.26,44.04,44.16,135263.0,37.5046,37.5131,37.3267,37.4284,135263.0
2018-06-25 10:30:00,44.16,44.25,44.13,44.15,88152.0,37.4284,37.5046,37.4029,37.4199,88152.0
2018-06-25 11:00:00,44.16,44.27,44.04,44.06,204560.0,37.4284,37.5216,37.3267,37.3436,204560.0
2018-06-25 11:30:00,44.07,44.08,43.91,44.0,119489.0,37.3521,37.3606,37.2165,37.2928,119489.0
2018-06-25 12:00:00,44.0,44.03,43.83,44.01,91083.0,37.2928,37.3182,37.1487,37.3012,91083.0
2018-06-25 12:30:00,44.02,44.16,44.01,44.15,85934.0,37.3097,37.4284,37.3012,37.4199,85934.0
2018-06-25 13:00:00,44.14,44.15,44.03,44.08,93192.0,37.4114,37.4199,37.3182,37.3606,93192.0
2018-06-25 13:30:00,44.08,44.23,44.08,44.15,67933.0,37.3606,37.4877,37.3606,37.4199,67933.0
2018-06-25 14:00:00,44.14,44.16,44.05,44.1,96565.0,37.4114,37.4284,37.3351,37.3775,96565.0
2018-06-25 14:30:00,44.1,44.1,43.87,43.93,108116.0,37.3775,37.3775,37.1826,37.2334,108116.0
2018-06-25 15:00:00,43.92,44.0,43.87,43.91,289655.0,37.2249,37.2928,37.1826,37.2165,289655.0
2018-06-25 15:30:00,43.92,44.22,43.88,44.09,372798.0,37.2249,37.4792,37.191,37.369,372798.0
2018-06-26 09:30:00,44.11,44.26,44.07,44.2,159559.0,37.386,37.5131,37.3521,37.4623,159559.0
2018-06-26 10:00:00,44.2,44.24,44.09,44.2,129965.0,37.4623,37.4962,37.369,37.4623,129965.0
2018-06-26 10:30:00,44.19,44.22,43.99,44.1,112422.0,37.4538,37.4792,37.2843,37.3775,112422.0
2018-06-26 11:00:00,44.1,44.14,44.04,44.05,89721.0,37.3775,37.4114,37.3267,37.3351,89721.0
2018-06-26 11:30:00,44.04,44.08,44.01,44.06,60876.0,37.3267,37.3606,37.3012,37.3436,60876.0
2018-06-26 12:00:00,44.07,44.15,44.06,44.08,62258.0,37.3521,37.4199,37.3436,37.3606,62258.0
2018-06-26 12:30:00,44.08,44.14,44.05,44.12,74222.0,37.3606,37.4114,37.3351,37.3945,74222.0
2018-06-26 13:00:00,44.11,44.14,44.09,44.12,56429.0,37.386,37.4114,37.369,37.3945,56429.0
2018-06-26 13:30:00,44.11,44.11,44.03,44.08,59472.0,37.386,37.386,37.3182,37.3606,59472.0
2018-06-26 14:00:00,44.09,44.17,44.07,44.15,51882.0,37.369,37.4368,37.3521,37.4199,51882.0
2018-06-26 14:30:00,44.15,44.17,44.12,44.13,67771.0,37.4199,37.4368,37.3945,37.4029,67771.0
2018-06-26 15:00:00,44.12,44.13,44.02,44.02,93704.0,37.3945,37.4029,37.3097,37.3097,93704.0
2018-06-26 15:30:00,44.02,44.12,43.99,44.0,460428.0,37.3097,37.3945,37.2843,37.2928,460428.0
2018-06-27 09:30:00,43.91,44.05,43.73,44.04,148099.0,37.2165,37.3351,37.0639,37.3267,148099.0
2018-06-27 10:00:00,44.01,44.14,43.88,43.9,110518.0,37.3012,37.4114,37.191,37.208,110518.0
2018-06-27 10:30:00,43.9,44.05,43.89,43.99,69596.0,37.208,37.3351,37.1995,37.2843,69596.0
2018-06-27 11:00:00,43.99,44.0,43.84,43.87,129246.0,37.2843,37.2928,37.1571,37.1826,129246.0
2018-06-27 11:30:00,43.87,43.98,43.82,43.97,51118.0,37.1826,37.2758,37.1402,37.2673,51118.0
2018-06-27 12:00:00,43.97,44.08,43.95,43.95,185779.0,37.2673,37.3606,37.2504,37.2504,185779.0
2018-06-27 12:30:00,43.95,43.97,43.84,43.84,66539.0,37.2504,37.2673,37.1571,37.1571,66539.0
2018-06-27 13:00:00,43.85,43.89,43.65,43.69,78772.0,37.1656,37.1995,36.9961,37.03,78772.0
2018-06-27 13:30:00,43.68,43.71,43.58,43.64,60418.0,37.0215,37.047,36.9368,36.9876,60418.0
2018-06-27 14:00:00,43.63,43.65,43.55,43.56,70424.0,36.9792,36.9961,36.9113,36.9198,70424.0
2018-06-27 14:30:00,43.56,43.63,43.53,43.56,112130.0,36.9198,36.9792,36.8944,36.9198,112130.0
2018-06-27 15:00:00,43.57,43.57,43.42,43.52,129919.0,36.9283,36.9283,36.8012,36.8859,129919.0
2018-06-27 15:30:00,43.52,43.6,43.4,43.4,460982.0,36.8859,36.9537,36.7842,36.7842,460982.0
2018-06-28 09:30:00,43.42,43.58,43.19,43.19,214733.0,36.8012,36.9368,36.6062,36.6062,214733.0
2018-06-28 10:00:00,43.18,43.47,43.16,43.22,280601.0,36.5978,36.8435,36.5808,36.6317,280601.0
2018-06-28 10:30:00,43.22,43.27,43.12,43.23,217178.0,36.6317,36.674,36.5469,36.6401,217178.0
2018-06-28 11:00:00,43.23,43.32,43.11,43.28,347692.0,36.6401,36.7164,36.5384,36.6825,347692.0
2018-06-28 11:30:00,43.29,43.29,43.15,43.18,156446.0,36.691,36.691,36.5723,36.5978,156446.0
2018-06-28 12:00:00,43.19,43.21,43.06,43.12,93247.0,36.6062,36.6232,36.496,36.5469,93247.0
2018-06-28 12:30:00,43.12,43.12,43.0,43.06,145807.0,36.5469,36.5469,36.4452,36.496,145807.0
2018-06-28 13:00:00,43.06,43.15,43.05,43.11,84203.0,36.496,36.5723,36.4876,36.5384,84203.0
2018-06-28 13:30:00,43.11,43.2,43.09,43.19,58735.0,36.5384,36.6147,36.5215,36.6062,58735.0
2018-06-28 14:00:00,43.19,43.26,43.18,43.25,112101.0,36.6062,36.6656,36.5978,36.6571,112101.0
2018-06-28 14:30:00,43.25,43.3,43.16,43.3,99987.0,36.6571,36.6995,36.5808,36.6995,99987.0
2018-06-28 15:00:00,43.3,43.44,43.29,43.37,104075.0,36.6995,36.8181,36.691,36.7588,104075.0
2018-06-28 15:30:00,43.37,43.4,43.22,43.23,552226.0,36.7588,36.7842,36.6317,36.6401,552226.0
2018-06-29 09:30:00,43.45,43.45,43.14,43.28,159956.0,36.8266,36.8266,36.5638,36.6825,159956.0
2018-06-29 10:00:00,43.3,43.46,43.3,43.34,87843.0,36.6995,36.8351,36.6995,36.7334,87843.0
2018-06-29 10:30:00,43.34,43.51,43.33,43.47,281890.0,36.7334,36.8774,36.7249,36.8435,281890.0
2018-06-29 11:00:00,43.47,43.55,43.28,43.4,478255.0,36.8435,36.9113,36.6825,36.7842,478255.0
2018-06-29 11:30:00,43.4,43.43,43.23,43.24,197657.0,36.7842,36.8096,36.6401,36.6486,197657.0
2018-06-29 12:00:00,43.23,43.43,43.22,43.37,127017.0,36.6401,36.8096,36.6317,36.7588,127017.0
2018-06-29 12:30:00,43.37,43.38,43.25,43.26,66144.0,36.7588,36.7673,36.6571,36.6656,66144.0
2018-06-29 13:00:00,43.26,43.3,43.24,43.25,112083.0,36.6656,36.6995,36.6486,36.6571,112083.0
2018-06-29 13:30:00,43.24,43.36,43.24,43.27,88220.0,36.6486,36.7503,36.6486,36.674,88220.0
2018-06-29 14:00:00,43.27,43.29,43.13,43.13,123519.0,36.674,36.691,36.5554,36.5554,123519.0
2018-06-29 14:30:00,43.13,43.22,43.12,43.21,111319.0,36.5554,36.6317,36.5469,36.6232,111319.0
2018-06-29 15:00:00,43.21,43.27,43.18,43.23,124503.0,36.6232,36.674,36.5978,36.6401,124503.0
2018-06-29 15:30:00,43.23,43.24,43.01,43.03,510646.0,36.6401,36.6486,36.4537,36.4706,510646.0
2018-07-02 09:30:00,42.85,42.91,42.56,42.71,170673.0,36.3181,36.3689,36.0723,36.1994,170673.0
2018-07-02 10:00:00,42.73,42.83,42.72,42.78,154714.0,36.2163,36.3011,36.2079,36.2587,154714.0
2018-07-02 10:30:00,42.77,42.82,42.74,42.78,83987.0,36.2503,36.2926,36.2248,36.2587,83987.0
2018-07-02 11:00:00,42.79,42.86,42.7,42.76,74962.0,36.2672,36.3265,36.1909,36.2418,74962.0
2018-07-02 11:30:00,42.75,42.82,42.71,42.8,70612.0,36.2333,36.2926,36.1994,36.2757,70612.0
2018-07-02 12:00:00,42.81,42.82,42.64,42.68,62740.0,36.2842,36.2926,36.1401,36.174,62740.0
2018-07-02 12:30:00,42.67,42.79,42.66,42.73,79057.0,36.1655,36.2672,36.157,36.2163,79057.0
2018-07-02 13:00:00,42.71,42.72,42.67,42.67,65279.0,36.1994,36.2079,36.1655,36.1655,65279.0
2018-07-02 13:30:00,42.67,42.84,42.66,42.76,63795.0,36.1655,36.3096,36.157,36.2418,63795.0
2018-07-02 14:00:00,42.76,42.8,42.73,42.74,86046.0,36.2418,36.2757,36.2163,36.2248,86046.0
2018-07-02 14:30:00,42.74,42.76,42.65,42.66,85122.0,36.2248,36.2418,36.1485,36.157,85122.0
2018-07-02 15:00:00,42.66,42.81,42.65,42.81,103642.0,36.157,36.2842,36.1485,36.2842,103642.0
2018-07-02 15:30:00,42.8,42.92,42.74,42.88,381604.0,36.2757,36.3774,36.2248,36.3435,381604.0
2018-07-03 09:30:00,43.04,43.18,42.95,42.96,218255.0,36.4791,36.5978,36.4028,36.4113,218255.0
2018-07-03 10:00:00,42.97,43.19,42.94,43.16,203599.0,36.4198,36.6062,36.3943,36.5808,203599.0
2018-07-03 10:30:00,43.16,43.29,43.14,43.21,174113.0,36.5808,36.691,36.5638,36.6232,174113.0
2018-07-03 11:00:00,43.21,43.23,43.14,43.21,126833.0,36.6232,36.6401,36.5638,36.6232,126833.0
2018-07-03 11:30:00,43.21,43.26,43.1,43.12,82650.0,36.6232,36.6656,36.5299,36.5469,82650.0
2018-07-03 12:00:00,43.12,43.14,42.97,42.97,78368.0,36.5469,36.5638,36.4198,36.4198,78368.0
2018-07-03 12:30:00,42.98,42.99,42.87,42.93,213808.0,36.4282,36.4367,36.335,36.3859,213808.0
2018-07-05 09:30:00,43.35,43.35,42.46,42.66,270304.0,36.7418,36.7418,35.9875,36.157,270304.0
2018-07-05 10:00:00,42.66,42.92,42.65,42.82,134476.0,36.157,36.3774,36.1485,36.2926,134476.0
2018-07-05 10:30:00,42.82,42.94,42.69,42.84,190670.0,36.2926,36.3943,36.1824,36.3096,190670.0
2018-07-05 11:00:00,42.84,42.93,42.82,42.87,142272.0,36.3096,36.3859,36.2926,36.335,142272.0
2018-07-05 11:30:00,42.87,43.01,42.87,42.94,145724.0,36.335,36.4537,36.335,36.3943,145724.0
2018-07-05 12:00:00,42.95,43.02,42.94,42.94,157791.0,36.4028,36.4621,36.3943,36.3943,157791.0
2018-07-05 12:30:00,42.93,42.93,42.86,42.89,74268.0,36.3859,36.3859,36.3265,36.352,74268.0
2018-07-05 13:00:00,42.9,42.93,42.89,42.92,70741.0,36.3604,36.3859,36.352,36.3774,70741.0
2018-07-05 13:30:00,42.93,42.97,42.91,42.96,63912.0,36.3859,36.4198,36.3689,36.4113,63912.0
2018-07-05 14:00:00,42.97,43.01,42.86,42.94,87887.0,36.4198,36.4537,36.3265,36.3943,87887.0
2018-07-05 14:30:00,42.95,42.99,42.92,42.95,76453.0,36.4028,36.4367,36.3774,36.4028,76453.0
2018-07-05 15:00:00,42.94,42.99,42.94,42.97,106764.0,36.3943,36.4367,36.3943,36.4198,106764.0
2018-07-05 15:30:00,42.96,43.09,42.92,43.04,420752.0,36.4113,36.5215,36.3774,36.4791,420752.0
2018-07-06 09:30:00,42.89,42.91,42.61,42.72,167632.0,36.352,36.3689,36.1146,36.2079,167632.0
2018-07-06 10:00:00,42.73,42.77,42.64,42.73,98123.0,36.2163,36.2503,36.1401,36.2163,98123.0
2018-07-06 10:30:00,42.73,42.92,42.72,42.88,144161.0,36.2163,36.3774,36.2079,36.3435,144161.0
2018-07-06 11:00:00,42.88,42.99,42.86,42.92,103160.0,36.3435,36.4367,36.3265,36.3774,103160.0
2018-07-06 11:30:00,42.92,43.03,42.9,42.97,93533.0,36.3774,36.4706,36.3604,36.4198,93533.0
2018-07-06 12:00:00,42.96,43.11,42.96,43.08,105858.0,36.4113,36.5384,36.4113,36.513,105858.0
2018-07-06 12:30:00,43.07,43.07,42.96,43.03,74755.0,36.5045,36.5045,36.4113,36.4706,74755.0
2018-07-06 13:00:00,43.03,43.09,43.01,43.02,78610.0,36.4706,36.5215,36.4537,36.4621,78610.0
2018-07-06 13:30:00,43.02,43.07,42.98,42.99,75933.0,36.4621,36.5045,36.4282,36.4367,75933.0
2018-07-06 14:00:00,42.98,43.02,42.91,42.94,81316.0,36.4282,36.4621,36.3689,36.3943,81316.0
2018-07-06 14:30:00,42.94,42.94,42.87,42.9,100393.0,36.3943,36.3943,36.335,36.3604,100393.0
2018-07-06 15:00:00,42.9,42.94,42.83,42.91,153948.0,36.3604,36.3943,36.3011,36.3689,153948.0
2018-07-06 15:30:00,42.91,42.96,42.85,42.91,506247.0,36.3689,36.4113,36.3181,36.3689,506247.0
2018-07-09 09:30:00,42.97,43.31,42.75,43.27,286536.0,36.4198,36.7079,36.2333,36.674,286536.0
2018-07-09 10:00:00,43.29,43.3,43.12,43.16,169318.0,36.691,36.6995,36.5469,36.5808,169318.0
2018-07-09 10:30:00,43.16,43.26,43.15,43.26,103232.0,36.5808,36.6656,36.5723,36.6656,103232.0
2018-07-09 11:00:00,43.26,43.32,43.2,43.26,370108.0,36.6656,36.7164,36.6147,36.6656,370108.0
2018-07-09 11:30:00,43.26,43.37,43.26,43.35,171293.0,36.6656,36.7588,36.6656,36.7418,171293.0
2018-07-09 12:00:00,43.36,43.45,43.33,43.42,92678.0,36.7503,36.8266,36.7249,36.8012,92678.0
2018-07-09 12:30:00,43.43,43.43,43.34,43.35,108707.0,36.8096,36.8096,36.7334,36.7418,108707.0
2018-07-09 13:00:00,43.36,43.36,43.29,43.31,82084.0,36.7503,36.7503,36.691,36.7079,82084.0
2018-07-09 13:30:00,43.32,43.32,43.26,43.27,74683.0,36.7164,36.7164,36.6656,36.674,74683.0
2018-07-09 14:00:00,43.27,43.29,43.24,43.27,81802.0,36.674,36.691,36.6486,36.674,81802.0
2018-07-09 14:30:00,43.27,43.34,43.27,43.29,113904.0,36.674,36.7334,36.674,36.691,113904.0
2018-07-09 15:00:00,43.3,43.31,43.23,43.27,166384.0,36.6995,36.7079,36.6401,36.674,166384.0
2018-07-09 15:30:00,43.27,43.36,43.26,43.35,432269.0,36.674,36.7503,36.6656,36.7418,432269.0
2018-07-10 09:30:00,43.32,43.32,43.1,43.25,160290.0,36.7164,36.7164,36.5299,36.6571,160290.0
2018-07-10 10:00:00,43.26,43.28,43.19,43.19,99241.0,36.6656,36.6825,36.6062,36.6062,99241.0
2018-07-10 10:30:00,43.19,43.31,43.18,43.3,107719.0,36.6062,36.7079,36.5978,36.6995,107719.0
2018-07-10 11:00:00,43.3,43.34,43.14,43.19,105289.0,36.6995,36.7334,36.5638,36.6062,105289.0
2018-07-10 11:30:00,43.18,43.24,43.17,43.24,151334.0,36.5978,36.6486,36.5893,36.6486,151334.0
2018-07-10 12:00:00,43.24,43.25,43.15,43.18,58946.0,36.6486,36.6571,36.5723,36.5978,58946.0
2018-07-10 12:30:00,43.18,43.2,43.06,43.07,63209.0,36.5978,36.6147,36.496,36.5045,63209.0
2018-07-10 13:00:00,43.06,43.11,43.03,43.04,82556.0,36.496,36.5384,36.4706,36.4791,82556.0
2018-07-10 13:30:00,43.03,43.1,43.01,43.08,66892.0,36.4706,36.5299,36.4537,36.513,66892.0
2018-07-10 14:00:00,43.08,43.12,43.02,43.05,91464.0,36.513,36.5469,36.4621,36.4876,91464.0
2018-07-10 14:30:00,43.06,43.15,43.06,43.15,66833.0,36.496,36.5723,36.496,36.5723,66833.0
2018-07-10 15:00:00,43.14,43.15,43.09,43.13,104826.0,36.5638,36.5723,36.5215,36.5554,104826.0
2018-07-10 15:30:00,43.14,43.25,43.13,43.21,408054.0,36.5638,36.6571,36.5554,36.6232,408054.0
2018-07-11 09:30:00,42.97,43.02,42.5,42.52,403094.0,36.4198,36.4621,36.0214,36.0384,403094.0
2018-07-11 10:00:00,42.53,42.63,42.52,42.56,168465.0,36.0468,36.1316,36.0384,36.0723,168465.0
2018-07-11 10:30:00,42.56,42.63,42.46,42.5,135765.0,36.0723,36.1316,35.9875,36.0214,135765.0
2018-07-11 11:00:00,42.51,42.63,42.51,42.54,133987.0,36.0299,36.1316,36.0299,36.0553,133987.0
2018-07-11 11:30:00,42.53,42.53,42.39,42.4,123208.0,36.0468,36.0468,35.9282,35.9367,123208.0
2018-07-11 12:00:00,42.39,42.46,42.38,42.45,91979.0,35.9282,35.9875,35.9197,35.979,91979.0
2018-07-11 12:30:00,42.44,42.47,42.39,42.41,82470.0,35.9706,35.996,35.9282,35.9451,82470.0
2018-07-11 13:00:00,42.41,42.45,42.37,42.42,75457.0,35.9451,35.979,35.9112,35.9536,75457.0
2018-07-11 13:30:00,42.42,42.46,42.31,42.32,112793.0,35.9536,35.9875,35.8604,35.8688,112793.0
2018-07-11 14:00:00,42.32,42.37,42.27,42.34,118861.0,35.8688,35.9112,35.8265,35.8858,118861.0
2018-07-11 14:30:00,42.34,42.41,42.34,42.39,111503.0,35.8858,35.9451,35.8858,35.9282,111503.0
2018-07-11 15:00:00,42.39,42.48,42.38,42.4,301146.0,35.9282,36.0045,35.9197,35.9367,301146.0
2018-07-11 15:30:00,42.41,42.55,42.41,42.49,889599.0,35.9451,36.0638,35.9451,36.0129,889599.0
2018-07-12 09:30:00,42.7,42.82,42.3,42.45,218995.0,36.1909,36.2926,35.8519,35.979,218995.0
2018-07-12 10:00:00,42.45,42.46,42.16,42.26,244589.0,35.979,35.9875,35.7332,35.818,244589.0
2018-07-12 10:30:00,42.26,42.29,42.13,42.18,129672.0,35.818,35.8434,35.7078,35.7502,129672.0
2018-07-12 11:00:00,42.19,42.35,42.16,42.32,225966.0,35.7587,35.8943,35.7332,35.8688,225966.0
2018-07-12 11:30:00,42.32,42.48,42.31,42.46,160552.0,35.8688,36.0045,35.8604,35.9875,160552.0
2018-07-12 12:00:00,42.48,42.53,42.42,42.53,74620.0,36.0045,36.0468,35.9536,36.0468,74620.0
2018-07-12 12:30:00,42.53,42.55,42.45,42.52,73559.0,36.0468,36.0638,35.979,36.0384,73559.0
2018-07-12 13:00:00,42.52,42.54,42.48,42.52,75886.0,36.0384,36.0553,36.0045,36.0384,75886.0
2018-07-12 13:30:00,42.52,42.52,42.44,42.47,76387.0,36.0384,36.0384,35.9706,35.996,76387.0
2018-07-12 14:00:00,42.47,42.51,42.45,42.48,95187.0,35.996,36.0299,35.979,36.0045,95187.0
2018-07-12 14:30:00,42.47,42.54,42.44,42.53,122141.0,35.996,36.0553,35.9706,36.0468,122141.0
2018-07-12 15:00:00,42.52,42.55,42.45,42.49,189786.0,36.0384,36.0638,35.979,36.0129,189786.0
2018-07-12 15:30:00,42.48,42.51,42.43,42.48,458124.0,36.0045,36.0299,35.9621,36.0045,458124.0
2018-07-13 09:30:00,42.41,42.59,42.28,42.51,119669.0,35.9451,36.0977,35.8349,36.0299,119669.0
2018-07-13 10:00:00,42.54,42.59,42.42,42.54,92584.0,36.0553,36.0977,35.9536,36.0553,92584.0
2018-07-13 10:30:00,42.54,42.7,42.53,42.66,89815.0,36.0553,36.1909,36.0468,36.157,89815.0
2018-07-13 11:00:00,42.66,42.69,42.62,42.63,77775.0,36.157,36.1824,36.1231,36.1316,77775.0
2018-07-13 11:30:00,42.62,42.62,42.5,42.55,103102.0,36.1231,36.1231,36.0214,36.0638,103102.0
2018-07-13 12:00:00,42.55,42.6,42.5,42.6,77761.0,36.0638,36.1062,36.0214,36.1062,77761.0
2018-07-13 12:30:00,42.6,42.65,42.57,42.63,67959.0,36.1062,36.1485,36.0807,36.1316,67959.0
2018-07-13 13:00:00,42.65,42.67,42.62,42.63,127610.0,36.1485,36.1655,36.1231,36.1316,127610.0
2018-07-13 13:30:00,42.62,42.63,42.53,42.58,71346.0,36.1231,36.1316,36.0468,36.0892,71346.0
2018-07-13 14:00:00,42.58,42.59,42.52,42.57,65998.0,36.0892,36.0977,36.0384,36.0807,65998.0
2018-07-13 14:30:00,42.56,42.62,42.56,42.61,156280.0,36.0723,36.1231,36.0723,36.1146,156280.0
2018-07-13 15:00:00,42.61,42.66,42.6,42.62,138354.0,36.1146,36.157,36.1062,36.1231,138354.0
2018-07-13 15:30:00,42.62,42.67,42.57,42.6,313319.0,36.1231,36.1655,36.0807,36.1062,313319.0
2018-07-16 09:30:00,42.61,42.65,42.47,42.51,148579.0,36.1146,36.1485,35.996,36.0299,148579.0
2018-07-16 10:00:00,42.52,42.59,42.45,42.57,177597.0,36.0384,36.0977,35.979,36.0807,177597.0
2018-07-16 10:30:00,42.57,42.66,42.52,42.61,250040.0,36.0807,36.157,36.0384,36.1146,250040.0
2018-07-16 11:00:00,42.6,42.67,42.59,42.66,86858.0,36.1062,36.1655,36.0977,36.157,86858.0
2018-07-16 11:30:00,42.65,42.7,42.61,42.65,94325.0,36.1485,36.1909,36.1146,36.1485,94325.0
2018-07-16 12:00:00,42.64,42.79,42.63,42.76,106732.0,36.1401,36.2672,36.1316,36.2418,106732.0
2018-07-16 12:30:00,42.75,42.9,42.75,42.9,112844.0,36.2333,36.3604,36.2333,36.3604,112844.0
2018-07-16 13:00:00,42.9,42.97,42.88,42.96,105175.0,36.3604,36.4198,36.3435,36.4113,105175.0
2018-07-16 13:30:00,42.96,42.96,42.81,42.82,129322.0,36.4113,36.4113,36.2842,36.2926,129322.0
2018-07-16 14:00:00,42.82,42.92,42.81,42.9,120134.0,36.2926,36.3774,36.2842,36.3604,120134.0
2018-07-16 14:30:00,42.89,42.9,42.81,42.84,103193.0,36.352,36.3604,36.2842,36.3096,103193.0
2018-07-16 15:00:00,42.84,42.88,42.81,42.83,159783.0,36.3096,36.3435,36.2842,36.3011,159783.0
2018-07-16 15:30:00,42.83,42.84,42.71,42.77,522572.0,36.3011,36.3096,36.1994,36.2503,522572.0
2018-07-17 09:30:00,42.84,42.96,42.63,42.71,147761.0,36.3096,36.4113,36.1316,36.1994,147761.0
2018-07-17 10:00:00,42.72,42.84,42.68,42.83,131663.0,36.2079,36.3096,36.174,36.3011,131663.0
2018-07-17 10:30:00,42.84,42.87,42.78,42.83,94386.0,36.3096,36.335,36.2587,36.3011,94386.0
2018-07-17 11:00:00,42.84,42.88,42.78,42.88,87275.0,36.3096,36.3435,36.2587,36.3435,87275.0
2018-07-17 11:30:00,42.87,42.87,42.79,42.85,118238.0,36.335,36.335,36.2672,36.3181,118238.0
2018-07-17 12:00:00,42.85,42.9,42.83,42.86,67539.0,36.3181,36.3604,36.3011,36.3265,67539.0
2018-07-17 12:30:00,42.86,42.88,42.81,42.86,54181.0,36.3265,36.3435,36.2842,36.3265,54181.0
2018-07-17 13:00:00,42.86,42.9,42.82,42.84,55395.0,36.3265,36.3604,36.2926,36.3096,55395.0
2018-07-17 13:30:00,42.84,42.9,42.84,42.87,45211.0,36.3096,36.3604,36.3096,36.335,45211.0
2018-07-17 14:00:00,42.87,42.87,42.8,42.86,70922.0,36.335,36.335,36.2757,36.3265,70922.0
2018-07-17 14:30:00,42.86,42.87,42.82,42.84,68386.0,36.3265,36.335,36.2926,36.3096,68386.0
2018-07-17 15:00:00,42.84,42.97,42.84,42.95,96738.0,36.3096,36.4198,36.3096,36.4028,96738.0
2018-07-17 15:30:00,42.96,43.01,42.92,42.95,491182.0,36.4113,36.4537,36.3774,36.4028,491182.0
2018-07-18 09:30:00,42.87,43.12,42.85,43.01,139778.0,36.335,36.5469,36.3181,36.4537,139778.0
2018-07-18 10:00:00,43.0,43.13,42.96,43.13,109252.0,36.4452,36.5554,36.4113,36.5554,109252.0
2018-07-18 10:30:00,43.13,43.22,43.1,43.2,57933.0,36.5554,36.6317,36.5299,36.6147,57933.0
2018-07-18 11:00:00,43.21,43.34,43.18,43.34,106514.0,36.6232,36.7334,36.5978,36.7334,106514.0
2018-07-18 11:30:00,43.34,43.35,43.17,43.2,88847.0,36.7334,36.7418,36.5893,36.6147,88847.0
2018-07-18 12:00:00,43.21,43.32,43.2,43.31,74045.0,36.6232,36.7164,36.6147,36.7079,74045.0
2018-07-18 12:30:00,43.32,43.35,43.28,43.33,87300.0,36.7164,36.7418,36.6825,36.7249,87300.0
2018-07-18 13:00:00,43.32,43.32,43.22,43.23,63779.0,36.7164,36.7164,36.6317,36.6401,63779.0
2018-07-18 13:30:00,43.23,43.24,43.17,43.23,59186.0,36.6401,36.6486,36.5893,36.6401,59186.0
2018-07-18 14:00:00,43.23,43.24,43.15,43.23,71660.0,36.6401,36.6486,36.5723,36.6401,71660.0
2018-07-18 14:30:00,43.23,43.31,43.23,43.27,108692.0,36.6401,36.7079,36.6401,36.674,108692.0
2018-07-18 15:00:00,43.27,43.29,43.21,43.25,92279.0,36.674,36.691,36.6232,36.6571,92279.0
2018-07-18 15:30:00,43.25,43.29,43.24,43.27,496776.0,36.6571,36.691,36.6486,36.674,496776.0
2018-07-19 09:30:00,43.21,43.44,43.13,43.17,165901.0,36.6232,36.8181,36.5554,36.5893,165901.0
2018-07-19 10:00:00,43.18,43.19,42.91,42.92,136552.0,36.5978,36.6062,36.3689,36.3774,136552.0
2018-07-19 10:30:00,42.91,42.98,42.82,42.88,172275.0,36.3689,36.4282,36.2926,36.3435,172275.0
2018-07-19 11:00:00,42.87,42.93,42.84,42.88,155918.0,36.335,36.3859,36.3096,36.3435,155918.0
2018-07-19 11:30:00,42.89,42.93,42.88,42.92,51662.0,36.352,36.3859,36.3435,36.3774,51662.0
2018-07-19 12:00:00,42.93,42.94,42.83,42.86,56059.0,36.3859,36.3943,36.3011,36.3265,56059.0
2018-07-19 12:30:00,42.86,42.87,42.8,42.83,55063.0,36.3265,36.335,36.2757,36.3011,55063.0
2018-07-19 13:00:00,42.83,42.93,42.75,42.91,234077.0,36.3011,36.3859,36.2333,36.3689,234077.0
2018-07-19 13:30:00,42.91,43.02,42.9,43.01,104075.0,36.3689,36.4621,36.3604,36.4537,104075.0
2018-07-19 14:00:00,43.02,43.06,42.99,43.05,100113.0,36.4621,36.496,36.4367,36.4876,100113.0
2018-07-19 14:30:00,43.06,43.06,42.89,42.92,103266.0,36.496,36.496,36.352,36.3774,103266.0
2018-07-19 15:00:00,42.93,42.97,42.89,42.91,122430.0,36.3859,36.4198,36.352,36.3689,122430.0
2018-07-19 15:30:00,42.91,42.93,42.82,42.88,498223.0,36.3689,36.3859,36.2926,36.3435,498223.0
2018-07-20 09:30:00,42.7,42.85,42.59,42.75,273450.0,36.1909,36.3181,36.0977,36.2333,273450.0
2018-07-20 10:00:00,42.74,42.95,42.7,42.89,201555.0,36.2248,36.4028,36.1909,36.352,201555.0
2018-07-20 10:30:00,42.9,43.01,42.88,42.89,123115.0,36.3604,36.4537,36.3435,36.352,123115.0
2018-07-20 11:00:00,42.9,43.01,42.88,42.99,132954.0,36.3604,36.4537,36.3435,36.4367,132954.0
2018-07-20 11:30:00,42.98,43.07,42.94,43.0,138701.0,36.4282,36.5045,36.3943,36.4452,138701.0
2018-07-20 12:00:00,43.01,43.08,43.0,43.06,62720.0,36.4537,36.513,36.4452,36.496,62720.0
2018-07-20 12:30:00,43.07,43.08,43.0,43.0,54471.0,36.5045,36.513,36.4452,36.4452,54471.0
2018-07-20 13:00:00,42.99,43.05,42.99,43.02,88749.0,36.4367,36.4876,36.4367,36.4621,88749.0
2018-07-20 13:30:00,43.02,43.12,43.0,43.12,82598.0,36.4621,36.5469,36.4452,36.5469,82598.0
2018-07-20 14:00:00,43.11,43.15,43.05,43.07,171934.0,36.5384,36.5723,36.4876,36.5045,171934.0
2018-07-20 14:30:00,43.06,43.08,42.99,43.06,83444.0,36.496,36.513,36.4367,36.496,83444.0
2018-07-20 15:00:00,43.07,43.1,42.97,42.98,143042.0,36.5045,36.5299,36.4198,36.4282,143042.0
2018-07-20 15:30:00,42.99,43.07,42.98,43.05,519678.0,36.4367,36.5045,36.4282,36.4876,519678.0
2018-07-23 09:30:00,43.02,43.38,42.97,43.3,147463.0,36.4621,36.7673,36.4198,36.6995,147463.0
2018-07-23 10:00:00,43.3,43.35,43.21,43.25,129260.0,36.6995,36.7418,36.6232,36.6571,129260.0
2018-07-23 10:30:00,43.24,43.28,43.18,43.27,98593.0,36.6486,36.6825,36.5978,36.674,98593.0
2018-07-23 11:00:00,43.27,43.52,43.26,43.48,129835.0,36.674,36.8859,36.6656,36.852,129835.0
2018-07-23 11:30:00,43.48,43.61,43.44,43.59,147104.0,36.852,36.9622,36.8181,36.9453,147104.0
2018-07-23 12:00:00,43.59,43.59,43.49,43.57,119030.0,36.9453,36.9453,36.8605,36.9283,119030.0
2018-07-23 12:30:00,43.57,43.67,43.55,43.64,88484.0,36.9283,37.0131,36.9113,36.9876,88484.0
2018-07-23 13:00:00,43.64,43.66,43.56,43.62,181734.0,36.9876,37.0046,36.9198,36.9707,181734.0
2018-07-23 13:30:00,43.62,43.7,43.59,43.69,134888.0,36.9707,37.0385,36.9453,37.03,134888.0
2018-07-23 14:00:00,43.68,43.71,43.57,43.6,99362.0,37.0215,37.047,36.9283,36.9537,99362.0
2018-07-23 14:30:00,43.59,43.62,43.54,43.61,79786.0,36.9453,36.9707,36.9029,36.9622,79786.0
2018-07-23 15:00:00,43.6,43.6,43.53,43.55,100844.0,36.9537,36.9537,36.8944,36.9113,100844.0
2018-07-23 15:30:00,43.55,43.56,43.46,43.48,490341.0,36.9113,36.9198,36.8351,36.852,490341.0
2018-07-24 09:30:00,43.5,43.8,43.42,43.74,112772.0,36.869,37.1232,36.8012,37.0724,112772.0
2018-07-24 10:00:00,43.72,43.83,43.7,43.83,82165.0,37.0554,37.1487,37.0385,37.1487,82165.0
2018-07-24 10:30:00,43.82,43.86,43.78,43.79,92752.0,37.1402,37.1741,37.1063,37.1148,92752.0
2018-07-24 11:00:00,43.8,43.81,43.67,43.72,178914.0,37.1232,37.1317,37.0131,37.0554,178914.0
2018-07-24 11:30:00,43.72,43.72,43.63,43.69,136161.0,37.0554,37.0554,36.9792,37.03,136161.0
2018-07-24 12:00:00,43.69,43.74,43.67,43.73,73733.0,37.03,37.0724,37.0131,37.0639,73733.0
2018-07-24 12:30:00,43.73,43.89,43.72,43.88,192411.0,37.0639,37.1995,37.0554,37.191,192411.0
2018-07-24 13:00:00,43.87,43.92,43.81,43.84,100036.0,37.1826,37.2249,37.1317,37.1571,100036.0
2018-07-24 13:30:00,43.84,43.86,43.74,43.76,70512.0,37.1571,37.1741,37.0724,37.0893,70512.0
2018-07-24 14:00:00,43.75,43.76,43.59,43.6,96593.0,37.0809,37.0893,36.9453,36.9537,96593.0
2018-07-24 14:30:00,43.61,43.66,43.55,43.61,99556.0,36.9622,37.0046,36.9113,36.9622,99556.0
2018-07-24 15:00:00,43.6,43.64,43.57,43.59,127073.0,36.9537,36.9876,36.9283,36.9453,127073.0
2018-07-24 15:30:00,43.59,43.75,43.59,43.69,339645.0,36.9453,37.0809,36.9453,37.03,339645.0
2018-07-25 09:30:00,43.73,43.8,43.58,43.64,101359.0,37.0639,37.1232,36.9368,36.9876,101359.0
2018-07-25 10:00:00,43.66,43.67,43.5,43.52,82434.0,37.0046,37.0131,36.869,36.8859,82434.0
2018-07-25 10:30:00,43.52,43.55,43.37,43.46,141714.0,36.8859,36.9113,36.7588,36.8351,141714.0
2018-07-25 11:00:00,43.47,43.5,43.34,43.48,92558.0,36.8435,36.869,36.7334,36.852,92558.0
2018-07-25 11:30:00,43.48,43.54,43.38,43.53,83157.0,36.852,36.9029,36.7673,36.8944,83157.0
2018-07-25 12:00:00,43.54,43.57,43.51,43.54,65726.0,36.9029,36.9283,36.8774,36.9029,65726.0
2018-07-25 12:30:00,43.53,43.53,43.47,43.51,61162.0,36.8944,36.8944,36.8435,36.8774,61162.0
2018-07-25 13:00:00,43.51,43.53,43.43,43.43,72582.0,36.8774,36.8944,36.8096,36.8096,72582.0
2018-07-25 13:30:00,43.43,43.5,43.41,43.5,70565.0,36.8096,36.869,36.7927,36.869,70565.0
2018-07-25 14:00:00,43.49,43.56,43.47,43.52,75808.0,36.8605,36.9198,36.8435,36.8859,75808.0
2018-07-25 14:30:00,43.52,43.54,43.49,43.51,82212.0,36.8859,36.9029,36.8605,36.8774,82212.0
2018-07-25 15:00:00,43.51,43.56,43.5,43.56,109757.0,36.8774,36.9198,36.869,36.9198,109757.0
2018-07-25 15:30:00,43.56,43.81,43.55,43.78,486849.0,36.9198,37.1317,36.9113,37.1063,486849.0
2018-07-26 09:30:00,43.99,44.39,43.91,44.27,122316.0,37.2843,37.6233,37.2165,37.5216,122316.0
2018-07-26 10:00:00,44.27,44.28,44.07,44.23,84401.0,37.5216,37.5301,37.3521,37.4877,84401.0
2018-07-26 10:30:00,44.23,44.26,44.15,44.26,117182.0,37.4877,37.5131,37.4199,37.5131,117182.0
2018-07-26 11:00:00,44.25,44.4,44.23,44.34,85909.0,37.5046,37.6318,37.4877,37.5809,85909.0
2018-07-26 11:30:00,44.34,44.36,44.28,44.34,97949.0,37.5809,37.5979,37.5301,37.5809,97949.0
2018-07-26 12:00:00,44.35,44.41,44.32,44.36,72874.0,37.5894,37.6403,37.564,37.5979,72874.0
2018-07-26 12:30:00,44.37,44.4,44.3,44.36,83743.0,37.6064,37.6318,37.547,37.5979,83743.0
2018-07-26 13:00:00,44.36,44.5,44.33,44.47,103693.0,37.5979,37.7165,37.5724,37.6911,103693.0
2018-07-26 13:30:00,44.47,44.49,44.4,44.43,60311.0,37.6911,37.7081,37.6318,37.6572,60311.0
2018-07-26 14:00:00,44.42,44.45,44.31,44.35,174455.0,37.6487,37.6742,37.5555,37.5894,174455.0
2018-07-26 14:30:00,44.34,44.44,44.33,44.39,115322.0,37.5809,37.6657,37.5724,37.6233,115322.0
2018-07-26 15:00:00,44.39,44.42,44.3,44.34,193828.0,37.6233,37.6487,37.547,37.5809,193828.0
2018-07-26 15:30:00,44.35,44.43,44.34,44.41,432745.0,37.5894,37.6572,37.5809,37.6403,432745.0
2018-07-27 09:30:00,46.0,46.49,45.5,46.23,841441.0,38.9879,39.4032,38.5641,39.1828,841441.0
2018-07-27 10:00:00,46.24,46.35,45.9,46.09,412250.0,39.1913,39.2845,38.9031,39.0642,412250.0
2018-07-27 10:30:00,46.09,46.16,45.94,45.95,323272.0,39.0642,39.1235,38.937,38.9455,323272.0
2018-07-27 11:00:00,45.96,46.15,45.93,46.09,195477.0,38.954,39.115,38.9285,39.0642,195477.0
2018-07-27 11:30:00,46.09,46.18,45.96,46.01,219182.0,39.0642,39.1404,38.954,38.9964,219182.0
2018-07-27 12:00:00,46.03,46.3,45.88,46.27,265365.0,39.0133,39.2421,38.8862,39.2167,265365.0
2018-07-27 12:30:00,46.27,46.29,46.14,46.14,229163.0,39.2167,39.2337,39.1065,39.1065,229163.0
2018-07-27 13:00:00,46.14,46.2,46.0,46.2,141768.0,39.1065,39.1574,38.9879,39.1574,141768.0
2018-07-27 13:30:00,46.19,46.23,46.07,46.23,196868.0,39.1489,39.1828,39.0472,39.1828,196868.0
2018-07-27 14:00:00,46.23,46.38,46.2,46.37,143408.0,39.1828,39.31,39.1574,39.3015,143408.0
2018-07-27 14:30:00,46.37,46.46,46.31,46.43,168290.0,39.3015,39.3778,39.2506,39.3523,168290.0
2018-07-27 15:00:00,46.44,46.46,45.98,46.07,524892.0,39.3608,39.3778,38.9709,39.0472,524892.0
2018-07-27 15:30:00,46.07,46.35,46.06,46.31,925088.0,39.0472,39.2845,39.0387,39.2506,925088.0
2018-07-30 09:30:00,46.35,46.53,46.18,46.4,251303.0,39.2845,39.4371,39.1404,39.3269,251303.0
2018-07-30 10:00:00,46.41,46.44,46.18,46.43,358696.0,39.3354,39.3608,39.1404,39.3523,358696.0
2018-07-30 10:30:00,46.43,46.52,46.26,46.49,166172.0,39.3523,39.4286,39.2082,39.4032,166172.0
2018-07-30 11:00:00,46.48,46.53,46.44,46.47,133851.0,39.3947,39.4371,39.3608,39.3862,133851.0
2018-07-30 11:30:00,46.47,46.6,46.41,46.55,144229.0,39.3862,39.4964,39.3354,39.454,144229.0
2018-07-30 12:00:00,46.55,46.58,46.46,46.5,124757.0,39.454,39.4795,39.3778,39.4117,124757.0
2018-07-30 12:30:00,46.5,46.61,46.49,46.54,102194.0,39.4117,39.5049,39.4032,39.4456,102194.0
2018-07-30 13:00:00,46.54,46.59,46.47,46.56,98346.0,39.4456,39.4879,39.3862,39.4625,98346.0
2018-07-30 13:30:00,46.56,46.68,46.56,46.66,110523.0,39.4625,39.5642,39.4625,39.5473,110523.0
2018-07-30 14:00:00,46.66,46.66,46.52,46.53,148047.0,39.5473,39.5473,39.4286,39.4371,148047.0
2018-07-30 14:30:00,46.52,46.56,46.41,46.42,159192.0,39.4286,39.4625,39.3354,39.3439,159192.0
2018-07-30 15:00:00,46.43,46.45,46.31,46.32,267925.0,39.3523,39.3693,39.2506,39.2591,267925.0
2018-07-30 15:30:00,46.32,46.37,46.3,46.34,498094.0,39.2591,39.3015,39.2421,39.276,498094.0
2018-07-31 09:30:00,46.6,46.7,46.41,46.43,220720.0,39.4964,39.5812,39.3354,39.3523,220720.0
2018-07-31 10:00:00,46.45,46.58,46.41,46.52,173465.0,39.3693,39.4795,39.3354,39.4286,173465.0
2018-07-31 10:30:00,46.52,46.52,46.33,46.37,110128.0,39.4286,39.4286,39.2676,39.3015,110128.0
2018-07-31 11:00:00,46.37,46.46,46.33,46.41,107900.0,39.3015,39.3778,39.2676,39.3354,107900.0
2018-07-31 11:30:00,46.42,46.44,46.28,46.35,127237.0,39.3439,39.3608,39.2252,39.2845,127237.0
2018-07-31 12:00:00,46.34,46.35,46.2,46.23,123451.0,39.276,39.2845,39.1574,39.1828,123451.0
2018-07-31 12:30:00,46.23,46.28,46.16,46.23,103350.0,39.1828,39.2252,39.1235,39.1828,103350.0
2018-07-31 13:00:00,46.23,46.32,46.22,46.31,124200.0,39.1828,39.2591,39.1743,39.2506,124200.0
2018-07-31 13:30:00,46.3,46.43,46.29,46.36,133783.0,39.2421,39.3523,39.2337,39.293,133783.0
2018-07-31 14:00:00,46.36,46.37,46.29,46.34,176427.0,39.293,39.3015,39.2337,39.276,176427.0
2018-07-31 14:30:00,46.34,46.45,46.32,46.39,161919.0,39.276,39.3693,39.2591,39.3184,161919.0
2018-07-31 15:00:00,46.4,46.4,46.34,46.37,122090.0,39.3269,39.3269,39.276,39.3015,122090.0
2018-07-31 15:30:00,46.38,46.55,46.35,46.54,917300.0,39.31,39.454,39.2845,39.4456,917300.0
2018-08-01 09:30:00,46.64,46.96,46.56,46.96,348003.0,39.5303,39.8015,39.4625,39.8015,348003.0
2018-08-01 10:00:00,46.94,46.95,46.65,46.82,367296.0,39.7846,39.7931,39.5388,39.6829,367296.0
2018-08-01 10:30:00,46.82,46.95,46.79,46.88,175523.0,39.6829,39.7931,39.6575,39.7337,175523.0
2018-08-01 11:00:00,46.88,46.94,46.57,46.59,212640.0,39.7337,39.7846,39.471,39.4879,212640.0
2018-08-01 11:30:00,46.59,46.69,46.49,46.6,318412.0,39.4879,39.5727,39.4032,39.4964,318412.0
2018-08-01 12:00:00,46.59,46.7,46.54,46.66,145344.0,39.4879,39.5812,39.4456,39.5473,145344.0
2018-08-01 12:30:00,46.66,46.71,46.61,46.69,127755.0,39.5473,39.5896,39.5049,39.5727,127755.0
2018-08-01 13:00:00,46.69,46.74,46.63,46.66,121971.0,39.5727,39.6151,39.5218,39.5473,121971.0
2018-08-01 13:30:00,46.65,46.66,46.52,46.59,162118.0,39.5388,39.5473,39.4286,39.4879,162118.0
2018-08-01 14:00:00,46.59,46.75,46.56,46.66,193030.0,39.4879,39.6235,39.4625,39.5473,193030.0
2018-08-01 14:30:00,46.65,46.86,46.64,46.82,135150.0,39.5388,39.7168,39.5303,39.6829,135150.0
2018-08-01 15:00:00,46.82,46.9,46.79,46.88,192355.0,39.6829,39.7507,39.6575,39.7337,192355.0
2018-08-01 15:30:00,46.87,46.91,46.73,46.75,542921.0,39.7253,39.7592,39.6066,39.6235,542921.0
2018-08-02 09:30:00,46.6,46.62,46.35,46.59,180751.0,39.4964,39.5134,39.2845,39.4879,180751.0
2018-08-02 10:00:00,46.59,46.63,46.44,46.45,239009.0,39.4879,39.5218,39.3608,39.3693,239009.0
2018-08-02 10:30:00,46.45,46.47,46.25,46.35,138300.0,39.3693,39.3862,39.1998,39.2845,138300.0
2018-08-02 11:00:00,46.36,46.46,46.31,46.35,118625.0,39.293,39.3778,39.2506,39.2845,118625.0
2018-08-02 11:30:00,46.34,46.51,46.31,46.48,72154.0,39.276,39.4201,39.2506,39.3947,72154.0
2018-08-02 12:00:00,46.47,46.53,46.42,46.49,123079.0,39.3862,39.4371,39.3439,39.4032,123079.0
2018-08-02 12:30:00,46.48,46.52,46.42,46.48,103149.0,39.3947,39.4286,39.3439,39.3947,103149.0
2018-08-02 13:00:00,46.49,46.5,46.36,46.37,82975.0,39.4032,39.4117,39.293,39.3015,82975.0
2018-08-02 13:30:00,46.37,46.44,46.35,46.42,84994.0,39.3015,39.3608,39.2845,39.3439,84994.0
2018-08-02 14:00:00,46.41,46.46,46.36,46.41,64621.0,39.3354,39.3778,39.293,39.3354,64621.0
2018-08-02 14:30:00,46.41,46.48,46.4,46.47,61617.0,39.3354,39.3947,39.3269,39.3862,61617.0
2018-08-02 15:00:00,46.48,46.49,46.38,46.4,100513.0,39.3947,39.4032,39.31,39.3269,100513.0
2018-08-02 15:30:00,46.39,46.4,46.31,46.35,391392.0,39.3184,39.3269,39.2506,39.2845,391392.0
2018-08-03 09:30:00,46.33,46.46,46.29,46.36,144648.0,39.2676,39.3778,39.2337,39.293,144648.0
2018-08-03 10:00:00,46.36,46.39,46.15,46.23,105581.0,39.293,39.3184,39.115,39.1828,105581.0
2018-08-03 10:30:00,46.24,46.31,46.13,46.15,92464.0,39.1913,39.2506,39.0981,39.115,92464.0
2018-08-03 11:00:00,46.16,46.26,46.16,46.24,65605.0,39.1235,39.2082,39.1235,39.1913,65605.0
2018-08-03 11:30:00,46.24,46.34,46.2,46.31,56516.0,39.1913,39.276,39.1574,39.2506,56516.0
2018-08-03 12:00:00,46.3,46.43,46.3,46.42,44629.0,39.2421,39.3523,39.2421,39.3439,44629.0
2018-08-03 12:30:00,46.42,46.44,46.37,46.41,46522.0,39.3439,39.3608,39.3015,39.3354,46522.0
2018-08-03 13:00:00,46.41,46.49,46.4,46.48,45542.0,39.3354,39.4032,39.3269,39.3947,45542.0
2018-08-03 13:30:00,46.47,46.5,46.42,46.45,79052.0,39.3862,39.4117,39.3439,39.3693,79052.0
2018-08-03 14:00:00,46.46,46.51,46.43,46.5,75107.0,39.3778,39.4201,39.3523,39.4117,75107.0
2018-08-03 14:30:00,46.5,46.5,46.38,46.41,121036.0,39.4117,39.4117,39.31,39.3354,121036.0
2018-08-03 15:00:00,46.41,46.53,46.4,46.53,114060.0,39.3354,39.4371,39.3269,39.4371,114060.0
2018-08-03 15:30:00,46.52,46.59,46.47,46.59,346320.0,39.4286,39.4879,39.3862,39.4879,346320.0
2018-08-06 09:30:00,46.62,46.72,46.42,46.49,114661.0,39.5134,39.5981,39.3439,39.4032,114661.0
2018-08-06 10:00:00,46.49,46.57,46.45,46.48,103966.0,39.4032,39.471,39.3693,39.3947,103966.0
2018-08-06 10:30:00,46.48,46.56,46.47,46.54,95469.0,39.3947,39.4625,39.3862,39.4456,95469.0
2018-08-06 11:00:00,46.54,46.61,46.5,46.51,81487.0,39.4456,39.5049,39.4117,39.4201,81487.0
2018-08-06 11:30:00,46.5,46.58,46.47,46.57,84233.0,39.4117,39.4795,39.3862,39.471,84233.0
2018-08-06 12:00:00,46.57,46.68,46.56,46.68,68403.0,39.471,39.5642,39.4625,39.5642,68403.0
2018-08-06 12:30:00,46.69,46.8,46.66,46.74,62867.0,39.5727,39.6659,39.5473,39.6151,62867.0
2018-08-06 13:00:00,46.74,46.76,46.65,46.66,68861.0,39.6151,39.632,39.5388,39.5473,68861.0
2018-08-06 13:30:00,46.66,46.69,46.64,46.67,55736.0,39.5473,39.5727,39.5303,39.5557,55736.0
2018-08-06 14:00:00,46.66,46.73,46.65,46.7,70012.0,39.5473,39.6066,39.5388,39.5812,70012.0
2018-08-06 14:30:00,46.69,46.71,46.65,46.66,79475.0,39.5727,39.5896,39.5388,39.5473,79475.0
2018-08-06 15:00:00,46.66,46.68,46.62,46.65,81802.0,39.5473,39.5642,39.5134,39.5388,81802.0
2018-08-06 15:30:00,46.65,46.66,46.59,46.63,327534.0,39.5388,39.5473,39.4879,39.5218,327534.0
2018-08-07 09:30:00,46.79,47.08,46.73,47.02,208301.0,39.6575,39.9032,39.6066,39.8524,208301.0
2018-08-07 10:00:00,47.01,47.03,46.75,46.75,170760.0,39.8439,39.8609,39.6235,39.6235,170760.0
2018-08-07 10:30:00,46.75,46.96,46.74,46.91,151109.0,39.6235,39.8015,39.6151,39.7592,151109.0
2018-08-07 11:00:00,46.91,46.95,46.84,46.85,82257.0,39.7592,39.7931,39.6998,39.7083,82257.0
2018-08-07 11:30:00,46.84,46.87,46.78,46.8,101501.0,39.6998,39.7253,39.649,39.6659,101501.0
2018-08-07 12:00:00,46.8,46.82,46.68,46.74,166518.0,39.6659,39.6829,39.5642,39.6151,166518.0
2018-08-07 12:30:00,46.73,46.79,46.7,46.77,51008.0,39.6066,39.6575,39.5812,39.6405,51008.0
2018-08-07 13:00:00,46.77,46.81,46.71,46.77,98798.0,39.6405,39.6744,39.5896,39.6405,98798.0
2018-08-07 13:30:00,46.77,46.78,46.73,46.76,69638.0,39.6405,39.649,39.6066,39.632,69638.0
2018-08-07 14:00:00,46.75,46.81,46.75,46.79,68693.0,39.6235,39.6744,39.6235,39.6575,68693.0
2018-08-07 14:30:00,46.79,46.83,46.76,46.81,81284.0,39.6575,39.6914,39.632,39.6744,81284.0
2018-08-07 15:00:00,46.81,46.83,46.77,46.78,84360.0,39.6744,39.6914,39.6405,39.649,84360.0
2018-08-07 15:30:00,46.79,46.79,46.64,46.71,303161.0,39.6575,39.6575,39.5303,39.5896,303161.0
2018-08-08 09:30:00,46.7,46.81,46.6,46.68,82734.0,39.5812,39.6744,39.4964,39.5642,82734.0
2018-08-08 10:00:00,46.7,46.78,46.67,46.69,83216.0,39.5812,39.649,39.5557,39.5727,83216.0
2018-08-08 10:30:00,46.68,46.71,46.63,46.69,119111.0,39.5642,39.5896,39.5218,39.5727,119111.0
2018-08-08 11:00:00,46.7,46.86,46.67,46.86,63634.0,39.5812,39.7168,39.5557,39.7168,63634.0
2018-08-08 11:30:00,46.87,46.89,46.81,46.84,89344.0,39.7253,39.7422,39.6744,39.6998,89344.0
2018-08-08 12:00:00,46.83,46.84,46.76,46.78,57774.0,39.6914,39.6998,39.632,39.649,57774.0
2018-08-08 12:30:00,46.78,46.8,46.75,46.79,59150.0,39.649,39.6659,39.6235,39.6575,59150.0
2018-08-08 13:00:00,46.79,46.8,46.7,46.73,95811.0,39.6575,39.6659,39.5812,39.6066,95811.0
2018-08-08 13:30:00,46.72,46.74,46.64,46.73,85680.0,39.5981,39.6151,39.5303,39.6066,85680.0
2018-08-08 14:00:00,46.74,46.82,46.73,46.81,43045.0,39.6151,39.6829,39.6066,39.6744,43045.0
2018-08-08 14:30:00,46.8,46.85,46.79,46.85,39684.0,39.6659,39.7083,39.6575,39.7083,39684.0
2018-08-08 15:00:00,46.85,46.92,46.82,46.92,89036.0,39.7083,39.7676,39.6829,39.7676,89036.0
2018-08-08 15:30:00,46.91,46.94,46.85,46.85,254412.0,39.7592,39.7846,39.7083,39.7083,254412.0
2018-08-09 09:30:00,46.86,46.9,46.71,46.84,139584.0,39.7168,39.7507,39.5896,39.6998,139584.0
2018-08-09 10:00:00,46.83,46.85,46.65,46.82,85647.0,39.6914,39.7083,39.5388,39.6829,85647.0
2018-08-09 10:30:00,46.82,46.83,46.74,46.76,96627.0,39.6829,39.6914,39.6151,39.632,96627.0
2018-08-09 11:00:00,46.76,46.81,46.69,46.71,83746.0,39.632,39.6744,39.5727,39.5896,83746.0
2018-08-09 11:30:00,46.71,46.71,46.64,46.7,70617.0,39.5896,39.5896,39.5303,39.5812,70617.0
2018-08-09 12:00:00,46.7,46.73,46.68,46.71,47157.0,39.5812,39.6066,39.5642,39.5896,47157.0
2018-08-09 12:30:00,46.7,46.82,46.69,46.78,67060.0,39.5812,39.6829,39.5727,39.649,67060.0
2018-08-09 13:00:00,46.79,46.81,46.76,46.79,56648.0,39.6575,39.6744,39.632,39.6575,56648.0
2018-08-09 13:30:00,46.79,46.81,46.75,46.78,50294.0,39.6575,39.6744,39.6235,39.649,50294.0
2018-08-09 14:00:00,46.77,46.8,46.73,46.79,48869.0,39.6405,39.6659,39.6066,39.6575,48869.0
2018-08-09 14:30:00,46.78,46.8,46.73,46.74,60741.0,39.649,39.6659,39.6066,39.6151,60741.0
2018-08-09 15:00:00,46.74,46.8,46.72,46.8,76935.0,39.6151,39.6659,39.5981,39.6659,76935.0
2018-08-09 15:30:00,46.8,46.81,46.7,46.75,368206.0,39.6659,39.6744,39.5812,39.6235,368206.0
2018-08-10 09:30:00,46.59,46.65,46.26,46.29,115438.0,39.4879,39.5388,39.2082,39.2337,115438.0
2018-08-10 10:00:00,46.29,46.45,46.22,46.36,86515.0,39.2337,39.3693,39.1743,39.293,86515.0
2018-08-10 10:30:00,46.36,46.59,46.33,46.59,176859.0,39.293,39.4879,39.2676,39.4879,176859.0
2018-08-10 11:00:00,46.57,46.65,46.49,46.55,138994.0,39.471,39.5388,39.4032,39.454,138994.0
2018-08-10 11:30:00,46.55,46.63,46.51,46.58,65598.0,39.454,39.5218,39.4201,39.4795,65598.0
2018-08-10 12:00:00,46.57,46.58,46.5,46.52,46038.0,39.471,39.4795,39.4117,39.4286,46038.0
2018-08-10 12:30:00,46.52,46.54,46.47,46.51,46606.0,39.4286,39.4456,39.3862,39.4201,46606.0
2018-08-10 13:00:00,46.51,46.52,46.45,46.47,97513.0,39.4201,39.4286,39.3693,39.3862,97513.0
2018-08-10 13:30:00,46.47,46.47,46.39,46.4,50394.0,39.3862,39.3862,39.3184,39.3269,50394.0
2018-08-10 14:00:00,46.4,46.46,46.36,46.37,76050.0,39.3269,39.3778,39.293,39.3015,76050.0
2018-08-10 14:30:00,46.38,46.42,46.36,46.39,85645.0,39.31,39.3439,39.293,39.3184,85645.0
2018-08-10 15:00:00,46.38,46.55,46.34,46.51,127422.0,39.31,39.454,39.276,39.4201,127422.0
2018-08-10 15:30:00,46.51,46.54,46.44,46.47,463027.0,39.4201,39.4456,39.3608,39.3862,463027.0
2018-08-13 09:30:00,46.42,46.48,46.29,46.42,127171.0,39.3439,39.3947,39.2337,39.3439,127171.0
2018-08-13 10:00:00,46.41,46.46,46.38,46.44,60277.0,39.3354,39.3778,39.31,39.3608,60277.0
2018-08-13 10:30:00,46.44,46.55,46.44,46.51,51321.0,39.3608,39.454,39.3608,39.4201,51321.0
2018-08-13 11:00:00,46.51,46.53,46.33,46.38,62926.0,39.4201,39.4371,39.2676,39.31,62926.0
2018-08-13 11:30:00,46.37,46.42,46.28,46.28,56843.0,39.3015,39.3439,39.2252,39.2252,56843.0
2018-08-13 12:00:00,46.27,46.33,46.22,46.23,191520.0,39.2167,39.2676,39.1743,39.1828,191520.0
2018-08-13 12:30:00,46.24,46.24,46.18,46.2,30971.0,39.1913,39.1913,39.1404,39.1574,30971.0
2018-08-13 13:00:00,46.21,46.31,46.16,46.3,39092.0,39.1659,39.2506,39.1235,39.2421,39092.0
2018-08-13 13:30:00,46.31,46.34,46.26,46.31,53570.0,39.2506,39.276,39.2082,39.2506,53570.0
2018-08-13 14:00:00,46.31,46.45,46.31,46.43,60656.0,39.2506,39.3693,39.2506,39.3523,60656.0
2018-08-13 14:30:00,46.44,46.46,46.34,46.36,57760.0,39.3608,39.3778,39.276,39.293,57760.0
2018-08-13 15:00:00,46.36,46.42,46.32,46.34,67395.0,39.293,39.3439,39.2591,39.276,67395.0
2018-08-13 15:30:00,46.34,46.38,46.28,46.31,365297.0,39.276,39.31,39.2252,39.2506,365297.0
2018-08-14 09:30:00,46.32,46.63,46.31,46.48,100887.0,39.2591,39.5218,39.2506,39.3947,100887.0
2018-08-14 10:00:00,46.47,46.5,46.35,46.44,61773.0,39.3862,39.4117,39.2845,39.3608,61773.0
2018-08-14 10:30:00,46.45,46.51,46.39,46.43,81707.0,39.3693,39.4201,39.3184,39.3523,81707.0
2018-08-14 11:00:00,46.43,46.51,46.4,46.48,60313.0,39.3523,39.4201,39.3269,39.3947,60313.0
2018-08-14 11:30:00,46.49,46.54,46.46,46.5,117081.0,39.4032,39.4456,39.3778,39.4117,117081.0
2018-08-14 12:00:00,46.5,46.52,46.46,46.51,57203.0,39.4117,39.4286,39.3778,39.4201,57203.0
2018-08-14 12:30:00,46.51,46.55,46.47,46.48,33706.0,39.4201,39.454,39.3862,39.3947,33706.0
2018-08-14 13:00:00,46.48,46.53,46.48,46.49,39747.0,39.3947,39.4371,39.3947,39.4032,39747.0
2018-08-14 13:30:00,46.5,46.59,46.5,46.59,46424.0,39.4117,39.4879,39.4117,39.4879,46424.0
2018-08-14 14:00:00,46.59,46.6,46.53,46.55,58351.0,39.4879,39.4964,39.4371,39.454,58351.0
2018-08-14 14:30:00,46.56,46.59,46.54,46.55,50719.0,39.4625,39.4879,39.4456,39.454,50719.0
2018-08-14 15:00:00,46.56,46.59,46.51,46.52,61403.0,39.4625,39.4879,39.4201,39.4286,61403.0
2018-08-14 15:30:00,46.52,46.56,46.5,46.51,420051.0,39.4286,39.4625,39.4117,39.4201,420051.0
2018-08-15 09:30:00,46.23,46.43,46.16,46.28,92796.0,39.1828,39.3523,39.1235,39.2252,92796.0
2018-08-15 10:00:00,46.28,46.36,46.22,46.36,69729.0,39.2252,39.293,39.1743,39.293,69729.0
2018-08-15 10:30:00,46.35,46.36,46.14,46.17,127253.0,39.2845,39.293,39.1065,39.132,127253.0
2018-08-15 11:00:00,46.17,46.41,46.16,46.36,124469.0,39.132,39.3354,39.1235,39.293,124469.0
2018-08-15 11:30:00,46.37,46.38,46.16,46.17,373640.0,39.3015,39.31,39.1235,39.132,373640.0
2018-08-15 12:00:00,46.17,46.29,46.16,46.29,170230.0,39.132,39.2337,39.1235,39.2337,170230.0
2018-08-15 12:30:00,46.29,46.33,46.24,46.29,71495.0,39.2337,39.2676,39.1913,39.2337,71495.0
2018-08-15 13:00:00,46.29,46.31,46.2,46.22,60977.0,39.2337,39.2506,39.1574,39.1743,60977.0
2018-08-15 13:30:00,46.23,46.24,46.15,46.18,61022.0,39.1828,39.1913,39.115,39.1404,61022.0
2018-08-15 14:00:00,46.17,46.18,46.03,46.05,140928.0,39.132,39.1404,39.0133,39.0303,140928.0
2018-08-15 14:30:00,46.04,46.18,46.02,46.16,137984.0,39.0218,39.1404,39.0048,39.1235,137984.0
2018-08-15 15:00:00,46.17,46.29,46.16,46.23,182216.0,39.132,39.2337,39.1235,39.1828,182216.0
2018-08-15 15:30:00,46.23,46.35,46.23,46.28,361117.0,39.1828,39.2845,39.1828,39.2252,361117.0
2018-08-16 09:30:00,46.55,46.58,46.41,46.5,195140.0,39.454,39.4795,39.3354,39.4117,195140.0
2018-08-16 10:00:00,46.5,46.54,46.42,46.51,120504.0,39.4117,39.4456,39.3439,39.4201,120504.0
2018-08-16 10:30:00,46.51,46.63,46.5,46.62,97864.0,39.4201,39.5218,39.4117,39.5134,97864.0
2018-08-16 11:00:00,46.63,46.67,46.59,46.66,140236.0,39.5218,39.5557,39.4879,39.5473,140236.0
2018-08-16 11:30:00,46.65,46.69,46.64,46.69,92595.0,39.5388,39.5727,39.5303,39.5727,92595.0
2018-08-16 12:00:00,46.69,46.73,46.63,46.64,323511.0,39.5727,39.6066,39.5218,39.5303,323511.0
2018-08-16 12:30:00,46.63,46.63,46.5,46.55,115798.0,39.5218,39.5218,39.4117,39.454,115798.0
2018-08-16 13:00:00,46.55,46.62,46.55,46.59,181049.0,39.454,39.5134,39.454,39.4879,181049.0
2018-08-16 13:30:00,46.59,46.62,46.57,46.61,105862.0,39.4879,39.5134,39.471,39.5049,105862.0
2018-08-16 14:00:00,46.61,46.66,46.58,46.59,95814.0,39.5049,39.5473,39.4795,39.4879,95814.0
2018-08-16 14:30:00,46.59,46.59,46.53,46.56,108444.0,39.4879,39.4879,39.4371,39.4625,108444.0
2018-08-16 15:00:00,46.56,46.56,46.53,46.55,238054.0,39.4625,39.4625,39.4371,39.454,238054.0
2018-08-16 15:30:00,46.54,46.56,46.46,46.5,487399.0,39.4456,39.4625,39.3778,39.4117,487399.0
2018-08-17 09:30:00,46.48,46.72,46.48,46.63,299490.0,39.3947,39.5981,39.3947,39.5218,299490.0
2018-08-17 10:00:00,46.63,46.76,46.61,46.64,300196.0,39.5218,39.632,39.5049,39.5303,300196.0
2018-08-17 10:30:00,46.64,46.82,46.64,46.77,182744.0,39.5303,39.6829,39.5303,39.6405,182744.0
2018-08-17 11:00:00,46.77,46.8,46.73,46.75,206116.0,39.6405,39.6659,39.6066,39.6235,206116.0
2018-08-17 11:30:00,46.75,46.75,46.66,46.69,69958.0,39.6235,39.6235,39.5473,39.5727,69958.0
2018-08-17 12:00:00,46.69,46.7,46.66,46.68,40427.0,39.5727,39.5812,39.5473,39.5642,40427.0
2018-08-17 12:30:00,46.68,46.69,46.63,46.63,52898.0,39.5642,39.5727,39.5218,39.5218,52898.0
2018-08-17 13:00:00,46.63,46.67,46.61,46.63,71592.0,39.5218,39.5557,39.5049,39.5218,71592.0
2018-08-17 13:30:00,46.64,46.72,46.64,46.68,144320.0,39.5303,39.5981,39.5303,39.5642,144320.0
2018-08-17 14:00:00,46.68,46.79,46.68,46.77,344863.0,39.5642,39.6575,39.5642,39.6405,344863.0
2018-08-17 14:30:00,46.77,46.85,46.74,46.77,112512.0,39.6405,39.7083,39.6151,39.6405,112512.0
2018-08-17 15:00:00,46.76,46.78,46.7,46.77,111332.0,39.632,39.649,39.5812,39.6405,111332.0
2018-08-17 15:30:00,46.77,46.79,46.73,46.77,297709.0,39.6405,39.6575,39.6066,39.6405,297709.0
2018-08-20 09:30:00,46.74,46.87,46.66,46.8,153783.0,39.6151,39.7253,39.5473,39.6659,153783.0
2018-08-20 10:00:00,46.81,46.84,46.74,46.78,145234.0,39.6744,39.6998,39.6151,39.649,145234.0
2018-08-20 10:30:00,46.79,46.8,46.72,46.73,87238.0,39.6575,39.6659,39.5981,39.6066,87238.0
2018-08-20 11:00:00,46.74,46.8,46.73,46.75,70614.0,39.6151,39.6659,39.6066,39.6235,70614.0
2018-08-20 11:30:00,46.74,46.79,46.73,46.73,66617.0,39.6151,39.6575,39.6066,39.6066,66617.0
2018-08-20 12:00:00,46.73,46.78,46.72,46.72,38791.0,39.6066,39.649,39.5981,39.5981,38791.0
2018-08-20 12:30:00,46.73,46.73,46.68,46.68,36755.0,39.6066,39.6066,39.5642,39.5642,36755.0
2018-08-20 13:00:00,46.69,46.73,46.6,46.7,269209.0,39.5727,39.6066,39.4964,39.5812,269209.0
2018-08-20 13:30:00,46.7,46.74,46.69,46.69,95234.0,39.5812,39.6151,39.5727,39.5727,95234.0
2018-08-20 14:00:00,46.69,46.71,46.66,46.7,91189.0,39.5727,39.5896,39.5473,39.5812,91189.0
2018-08-20 14:30:00,46.7,46.71,46.67,46.7,62011.0,39.5812,39.5896,39.5557,39.5812,62011.0
2018-08-20 15:00:00,46.7,46.73,46.67,46.7,68961.0,39.5812,39.6066,39.5557,39.5812,68961.0
2018-08-20 15:30:00,46.69,46.82,46.69,46.78,344426.0,39.5727,39.6829,39.5727,39.649,344426.0
2018-08-21 09:30:00,46.56,46.74,46.31,46.73,183236.0,39.6812,39.8346,39.4681,39.8261,183236.0
2018-08-21 10:00:00,46.72,46.76,46.66,46.7,136513.0,39.8175,39.8516,39.7664,39.8005,136513.0
2018-08-21 10:30:00,46.71,46.8,46.7,46.75,103197.0,39.809,39.8857,39.8005,39.8431,103197.0
2018-08-21 11:00:00,46.76,46.79,46.73,46.77,63490.0,39.8516,39.8772,39.8261,39.8602,63490.0
2018-08-21 11:30:00,46.77,46.87,46.76,46.86,76858.0,39.8602,39.9454,39.8516,39.9369,76858.0
2018-08-21 12:00:00,46.87,46.91,46.85,46.9,48003.0,39.9454,39.9795,39.9283,39.971,48003.0
2018-08-21 12:30:00,46.91,46.96,46.91,46.94,60395.0,39.9795,40.0221,39.9795,40.005,60395.0
2018-08-21 13:00:00,46.94,46.99,46.94,46.96,56121.0,40.005,40.0477,40.005,40.0221,56121.0
2018-08-21 13:30:00,46.97,47.06,46.96,47.06,73929.0,40.0306,40.1073,40.0221,40.1073,73929.0
2018-08-21 14:00:00,47.07,47.07,46.99,47.0,48572.0,40.1158,40.1158,40.0477,40.0562,48572.0
2018-08-21 14:30:00,46.99,46.99,46.92,46.92,78826.0,40.0477,40.0477,39.988,39.988,78826.0
2018-08-21 15:00:00,46.92,47.0,46.91,46.96,74032.0,39.988,40.0562,39.9795,40.0221,74032.0
2018-08-21 15:30:00,46.96,46.96,46.89,46.92,345533.0,40.0221,40.0221,39.9624,39.988,345533.0
2018-08-22 09:30:00,46.87,46.89,46.53,46.65,130982.0,39.9454,39.9624,39.6556,39.7579,130982.0
2018-08-22 10:00:00,46.67,46.68,46.57,46.58,55874.0,39.7749,39.7835,39.6897,39.6982,55874.0
2018-08-22 10:30:00,46.58,46.76,46.57,46.76,48954.0,39.6982,39.8516,39.6897,39.8516,48954.0
2018-08-22 11:00:00,46.75,46.77,46.68,46.73,47769.0,39.8431,39.8602,39.7835,39.8261,47769.0
2018-08-22 11:30:00,46.72,46.76,46.68,46.72,59897.0,39.8175,39.8516,39.7835,39.8175,59897.0
2018-08-22 12:00:00,46.72,46.76,46.64,46.65,48997.0,39.8175,39.8516,39.7494,39.7579,48997.0
2018-08-22 12:30:00,46.65,46.72,46.65,46.69,28461.0,39.7579,39.8175,39.7579,39.792,28461.0
2018-08-22 13:00:00,46.68,46.71,46.67,46.67,38414.0,39.7835,39.809,39.7749,39.7749,38414.0
2018-08-22 13:30:00,46.68,46.71,46.67,46.68,49460.0,39.7835,39.809,39.7749,39.7835,49460.0
2018-08-22 14:00:00,46.69,46.74,46.66,46.69,59182.0,39.792,39.8346,39.7664,39.792,59182.0
2018-08-22 14:30:00,46.69,46.7,46.66,46.68,77146.0,39.792,39.8005,39.7664,39.7835,77146.0
2018-08-22 15:00:00,46.68,46.7,46.63,46.64,74370.0,39.7835,39.8005,39.7408,39.7494,74370.0
2018-08-22 15:30:00,46.64,46.66,46.6,46.62,319817.0,39.7494,39.7664,39.7153,39.7323,319817.0
2018-08-23 09:30:00,46.7,46.7,46.39,46.39,100943.0,39.8005,39.8005,39.5363,39.5363,100943.0
2018-08-23 10:00:00,46.4,46.41,46.25,46.39,108449.0,39.5448,39.5533,39.417,39.5363,108449.0
2018-08-23 10:30:00,46.39,46.5,46.37,46.44,189029.0,39.5363,39.6301,39.5193,39.5789,189029.0
2018-08-23 11:00:00,46.42,46.45,46.38,46.43,68001.0,39.5619,39.5874,39.5278,39.5704,68001.0
2018-08-23 11:30:00,46.44,46.49,46.41,46.45,62184.0,39.5789,39.6215,39.5533,39.5874,62184.0
2018-08-23 12:00:00,46.45,46.49,46.44,46.47,50054.0,39.5874,39.6215,39.5789,39.6045,50054.0
2018-08-23 12:30:00,46.46,46.47,46.38,46.38,46608.0,39.596,39.6045,39.5278,39.5278,46608.0
2018-08-23 13:00:00,46.38,46.4,46.32,46.38,70549.0,39.5278,39.5448,39.4766,39.5278,70549.0
2018-08-23 13:30:00,46.38,46.38,46.33,46.34,34203.0,39.5278,39.5278,39.4852,39.4937,34203.0
2018-08-23 14:00:00,46.34,46.38,46.32,46.36,55312.0,39.4937,39.5278,39.4766,39.5107,55312.0
2018-08-23 14:30:00,46.37,46.38,46.35,46.36,38993.0,39.5193,39.5278,39.5022,39.5107,38993.0
2018-08-23 15:00:00,46.36,46.39,46.35,46.38,74760.0,39.5107,39.5363,39.5022,39.5278,74760.0
2018-08-23 15:30:00,46.38,46.41,46.33,46.39,315445.0,39.5278,39.5533,39.4852,39.5363,315445.0
2018-08-24 09:30:00,46.47,46.48,46.37,46.45,75110.0,39.6045,39.613,39.5193,39.5874,75110.0
2018-08-24 10:00:00,46.46,46.53,46.42,46.45,74733.0,39.596,39.6556,39.5619,39.5874,74733.0
2018-08-24 10:30:00,46.44,46.52,46.44,46.47,67267.0,39.5789,39.6471,39.5789,39.6045,67267.0
2018-08-24 11:00:00,46.48,46.5,46.44,46.47,49881.0,39.613,39.6301,39.5789,39.6045,49881.0
2018-08-24 11:30:00,46.47,46.5,46.44,46.48,41678.0,39.6045,39.6301,39.5789,39.613,41678.0
2018-08-24 12:00:00,46.48,46.56,46.48,46.53,44780.0,39.613,39.6812,39.613,39.6556,44780.0
2018-08-24 12:30:00,46.53,46.56,46.52,46.56,35915.0,39.6556,39.6812,39.6471,39.6812,35915.0
2018-08-24 13:00:00,46.56,46.59,46.54,46.55,53394.0,39.6812,39.7068,39.6641,39.6727,53394.0
2018-08-24 13:30:00,46.56,46.56,46.5,46.56,61865.0,39.6812,39.6812,39.6301,39.6812,61865.0
2018-08-24 14:00:00,46.57,46.6,46.53,46.58,50912.0,39.6897,39.7153,39.6556,39.6982,50912.0
2018-08-24 14:30:00,46.58,46.62,46.57,46.59,50656.0,39.6982,39.7323,39.6897,39.7068,50656.0
2018-08-24 15:00:00,46.59,46.67,46.57,46.64,75474.0,39.7068,39.7749,39.6897,39.7494,75474.0
2018-08-24 15:30:00,46.65,46.68,46.61,46.67,239237.0,39.7579,39.7835,39.7238,39.7749,239237.0
2018-08-27 09:30:00,46.9,47.13,46.9,47.05,110814.0,39.971,40.167,39.971,40.0988,110814.0
2018-08-27 10:00:00,47.07,47.15,46.98,47.1,147592.0,40.1158,40.184,40.0391,40.1414,147592.0
2018-08-27 10:30:00,47.1,47.1,46.82,46.84,107386.0,40.1414,40.1414,39.9028,39.9198,107386.0
2018-08-27 11:00:00,46.84,46.87,46.76,46.86,131345.0,39.9198,39.9454,39.8516,39.9369,131345.0
2018-08-27 11:30:00,46.86,46.98,46.85,46.96,72580.0,39.9369,40.0391,39.9283,40.0221,72580.0
2018-08-27 12:00:00,46.97,47.01,46.96,47.0,43429.0,40.0306,40.0647,40.0221,40.0562,43429.0
2018-08-27 12:30:00,47.01,47.03,46.97,46.98,48535.0,40.0647,40.0817,40.0306,40.0391,48535.0
2018-08-27 13:00:00,46.99,47.01,46.95,46.97,48816.0,40.0477,40.0647,40.0136,40.0306,48816.0
2018-08-27 13:30:00,46.97,47.0,46.95,47.0,41832.0,40.0306,40.0562,40.0136,40.0562,41832.0
2018-08-27 14:00:00,47.0,47.0,46.9,46.94,80630.0,40.0562,40.0562,39.971,40.005,80630.0
2018-08-27 14:30:00,46.94,46.99,46.93,46.96,64448.0,40.005,40.0477,39.9965,40.0221,64448.0
2018-08-27 15:00:00,46.95,46.97,46.93,46.96,83785.0,40.0136,40.0306,39.9965,40.0221,83785.0
2018-08-27 15:30:00,46.96,46.97,46.91,46.96,254808.0,40.0221,40.0306,39.9795,40.0221,254808.0
2018-08-28 09:30:00,47.04,47.07,46.89,47.04,97264.0,40.0903,40.1158,39.9624,40.0903,97264.0
2018-08-28 10:00:00,47.05,47.08,46.91,46.93,86881.0,40.0988,40.1244,39.9795,39.9965,86881.0
2018-08-28 10:30:00,46.93,46.95,46.83,46.92,185152.0,39.9965,40.0136,39.9113,39.988,185152.0
2018-08-28 11:00:00,46.93,46.94,46.78,46.78,65575.0,39.9965,40.005,39.8687,39.8687,65575.0
2018-08-28 11:30:00,46.78,46.79,46.71,46.72,53321.0,39.8687,39.8772,39.809,39.8175,53321.0
2018-08-28 12:00:00,46.71,46.72,46.65,46.66,46579.0,39.809,39.8175,39.7579,39.7664,46579.0
2018-08-28 12:30:00,46.65,46.7,46.65,46.68,26958.0,39.7579,39.8005,39.7579,39.7835,26958.0
2018-08-28 13:00:00,46.69,46.8,46.68,46.75,50527.0,39.792,39.8857,39.7835,39.8431,50527.0
2018-08-28 13:30:00,46.74,46.83,46.74,46.81,33385.0,39.8346,39.9113,39.8346,39.8943,33385.0
2018-08-28 14:00:00,46.8,46.81,46.77,46.8,43740.0,39.8857,39.8943,39.8602,39.8857,43740.0
2018-08-28 14:30:00,46.8,46.82,46.78,46.81,31831.0,39.8857,39.9028,39.8687,39.8943,31831.0
2018-08-28 15:00:00,46.8,46.87,46.77,46.87,82765.0,39.8857,39.9454,39.8602,39.9454,82765.0
2018-08-28 15:30:00,46.87,46.87,46.72,46.77,353260.0,39.9454,39.9454,39.8175,39.8602,353260.0
2018-08-29 09:30:00,46.91,46.91,46.64,46.75,172908.0,39.9795,39.9795,39.7494,39.8431,172908.0
2018-08-29 10:00:00,46.75,46.85,46.69,46.84,138499.0,39.8431,39.9283,39.792,39.9198,138499.0
2018-08-29 10:30:00,46.84,46.99,46.84,46.98,206884.0,39.9198,40.0477,39.9198,40.0391,206884.0
2018-08-29 11:00:00,46.98,47.1,46.97,47.09,211440.0,40.0391,40.1414,40.0306,40.1329,211440.0
2018-08-29 11:30:00,47.09,47.12,47.02,47.03,123136.0,40.1329,40.1585,40.0732,40.0817,123136.0
2018-08-29 12:00:00,47.04,47.1,47.01,47.07,77861.0,40.0903,40.1414,40.0647,40.1158,77861.0
2018-08-29 12:30:00,47.07,47.07,46.93,46.93,87212.0,40.1158,40.1158,39.9965,39.9965,87212.0
2018-08-29 13:00:00,46.93,46.98,46.93,46.94,45933.0,39.9965,40.0391,39.9965,40.005,45933.0
2018-08-29 13:30:00,46.93,46.93,46.86,46.9,61594.0,39.9965,39.9965,39.9369,39.971,61594.0
2018-08-29 14:00:00,46.91,46.93,46.87,46.9,61166.0,39.9795,39.9965,39.9454,39.971,61166.0
2018-08-29 14:30:00,46.9,46.93,46.85,46.86,98349.0,39.971,39.9965,39.9283,39.9369,98349.0
2018-08-29 15:00:00,46.86,46.92,46.84,46.89,120895.0,39.9369,39.988,39.9198,39.9624,120895.0
2018-08-29 15:30:00,46.89,46.99,46.89,46.94,352338.0,39.9624,40.0477,39.9624,40.005,352338.0
2018-08-30 09:30:00,46.87,46.88,46.73,46.83,110274.0,39.9454,39.9539,39.8261,39.9113,110274.0
2018-08-30 10:00:00,46.82,46.82,46.59,46.63,59109.0,39.9028,39.9028,39.7068,39.7408,59109.0
2018-08-30 10:30:00,46.64,46.66,46.47,46.48,93867.0,39.7494,39.7664,39.6045,39.613,93867.0
2018-08-30 11:00:00,46.48,46.55,46.45,46.48,65672.0,39.613,39.6727,39.5874,39.613,65672.0
2018-08-30 11:30:00,46.49,46.53,46.46,46.48,66333.0,39.6215,39.6556,39.596,39.613,66333.0
2018-08-30 12:00:00,46.47,46.48,46.42,46.48,58574.0,39.6045,39.613,39.5619,39.613,58574.0
2018-08-30 12:30:00,46.47,46.54,46.47,46.54,40170.0,39.6045,39.6641,39.6045,39.6641,40170.0
2018-08-30 13:00:00,46.54,46.6,46.53,46.59,47313.0,39.6641,39.7153,39.6556,39.7068,47313.0
2018-08-30 13:30:00,46.59,46.67,46.58,46.63,67614.0,39.7068,39.7749,39.6982,39.7408,67614.0
2018-08-30 14:00:00,46.62,46.62,46.42,46.51,125759.0,39.7323,39.7323,39.5619,39.6386,125759.0
2018-08-30 14:30:00,46.5,46.6,46.49,46.5,74235.0,39.6301,39.7153,39.6215,39.6301,74235.0
2018-08-30 15:00:00,46.49,46.52,46.44,46.49,85443.0,39.6215,39.6471,39.5789,39.6215,85443.0
2018-08-30 15:30:00,46.5,46.55,46.43,46.5,322431.0,39.6301,39.6727,39.5704,39.6301,322431.0
2018-08-31 09:30:00,46.5,46.54,46.4,46.49,117713.0,39.6301,39.6641,39.5448,39.6215,117713.0
2018-08-31 10:00:00,46.51,46.6,46.49,46.55,158496.0,39.6386,39.7153,39.6215,39.6727,158496.0
2018-08-31 10:30:00,46.56,46.58,46.46,46.51,115371.0,39.6812,39.6982,39.596,39.6386,115371.0
2018-08-31 11:00:00,46.51,46.52,46.36,46.36,92211.0,39.6386,39.6471,39.5107,39.5107,92211.0
2018-08-31 11:30:00,46.37,46.41,46.33,46.35,78693.0,39.5193,39.5533,39.4852,39.5022,78693.0
2018-08-31 12:00:00,46.34,46.35,46.29,46.31,56362.0,39.4937,39.5022,39.4511,39.4681,56362.0
2018-08-31 12:30:00,46.32,46.32,46.21,46.27,90822.0,39.4766,39.4766,39.3829,39.434,90822.0
2018-08-31 13:00:00,46.27,46.33,46.26,46.33,54003.0,39.434,39.4852,39.4255,39.4852,54003.0
2018-08-31 13:30:00,46.33,46.36,46.3,46.36,41050.0,39.4852,39.5107,39.4596,39.5107,41050.0
2018-08-31 14:00:00,46.36,46.36,46.3,46.3,72064.0,39.5107,39.5107,39.4596,39.4596,72064.0
2018-08-31 14:30:00,46.3,46.33,46.26,46.26,132591.0,39.4596,39.4852,39.4255,39.4255,132591.0
2018-08-31 15:00:00,46.27,46.29,46.23,46.25,147389.0,39.434,39.4511,39.3999,39.417,147389.0
2018-08-31 15:30:00,46.25,46.36,46.23,46.24,819512.0,39.417,39.5107,39.3999,39.4085,819512.0
2018-09-04 09:30:00,46.09,46.19,45.8,46.05,210811.0,39.2806,39.3659,39.0335,39.2465,210811.0
2018-09-04 10:00:00,46.05,46.39,46.04,46.33,124866.0,39.2465,39.5363,39.238,39.4852,124866.0
2018-09-04 10:30:00,46.35,46.4,46.25,46.39,139255.0,39.5022,39.5448,39.417,39.5363,139255.0
2018-09-04 11:00:00,46.38,46.46,46.26,46.28,101073.0,39.5278,39.596,39.4255,39.4426,101073.0
2018-09-04 11:30:00,46.28,46.34,46.25,46.31,76801.0,39.4426,39.4937,39.417,39.4681,76801.0
2018-09-04 12:00:00,46.31,46.37,46.3,46.35,73227.0,39.4681,39.5193,39.4596,39.5022,73227.0
2018-09-04 12:30:00,46.36,46.45,46.35,46.44,73588.0,39.5107,39.5874,39.5022,39.5789,73588.0
2018-09-04 13:00:00,46.44,46.53,46.43,46.49,91867.0,39.5789,39.6556,39.5704,39.6215,91867.0
2018-09-04 13:30:00,46.5,46.58,46.49,46.55,75562.0,39.6301,39.6982,39.6215,39.6727,75562.0
2018-09-04 14:00:00,46.55,46.58,46.47,46.55,81560.0,39.6727,39.6982,39.6045,39.6727,81560.0
2018-09-04 14:30:00,46.55,46.58,46.51,46.54,85758.0,39.6727,39.6982,39.6386,39.6641,85758.0
2018-09-04 15:00:00,46.55,46.56,46.46,46.47,93136.0,39.6727,39.6812,39.596,39.6045,93136.0
2018-09-04 15:30:00,46.48,46.58,46.4,46.56,364669.0,39.613,39.6982,39.5448,39.6812,364669.0
2018-09-05 09:30:00,46.56,46.95,46.45,46.85,175132.0,39.6812,40.0136,39.5874,39.9283,175132.0
2018-09-05 10:00:00,46.85,46.95,46.79,46.92,105541.0,39.9283,40.0136,39.8772,39.988,105541.0
2018-09-05 10:30:00,46.93,47.1,46.9,47.03,108692.0,39.9965,40.1414,39.971,40.0817,108692.0
2018-09-05 11:00:00,47.03,47.11,46.93,46.94,90801.0,40.0817,40.1499,39.9965,40.005,90801.0
2018-09-05 11:30:00,46.94,47.07,46.9,47.03,114642.0,40.005,40.1158,39.971,40.0817,114642.0
2018-09-05 12:00:00,47.03,47.06,47.0,47.02,75122.0,40.0817,40.1073,40.0562,40.0732,75122.0
2018-09-05 12:30:00,47.02,47.05,46.99,47.0,79012.0,40.0732,40.0988,40.0477,40.0562,79012.0
2018-09-05 13:00:00,46.99,47.12,46.98,47.1,79919.0,40.0477,40.1585,40.0391,40.1414,79919.0
2018-09-05 13:30:00,47.09,47.13,47.02,47.05,65212.0,40.1329,40.167,40.0732,40.0988,65212.0
2018-09-05 14:00:00,47.05,47.08,47.0,47.06,88277.0,40.0988,40.1244,40.0562,40.1073,88277.0
2018-09-05 14:30:00,47.07,47.09,47.02,47.07,73067.0,40.1158,40.1329,40.0732,40.1158,73067.0
2018-09-05 15:00:00,47.08,47.15,47.07,47.11,99899.0,40.1244,40.184,40.1158,40.1499,99899.0
2018-09-05 15:30:00,47.11,47.13,46.98,47.09,399387.0,40.1499,40.167,40.0391,40.1329,399387.0
2018-09-06 09:30:00,47.08,47.14,46.96,47.07,175755.0,40.1244,40.1755,40.0221,40.1158,175755.0
2018-09-06 10:00:00,47.06,47.07,46.95,46.96,85941.0,40.1073,40.1158,40.0136,40.0221,85941.0
2018-09-06 10:30:00,46.97,46.99,46.68,46.71,105540.0,40.0306,40.0477,39.7835,39.809,105540.0
2018-09-06 11:00:00,46.7,46.77,46.65,46.72,96071.0,39.8005,39.8602,39.7579,39.8175,96071.0
2018-09-06 11:30:00,46.73,46.85,46.71,46.83,68030.0,39.8261,39.9283,39.809,39.9113,68030.0
2018-09-06 12:00:00,46.82,46.82,46.74,46.74,43860.0,39.9028,39.9028,39.8346,39.8346,43860.0
2018-09-06 12:30:00,46.74,46.81,46.74,46.76,56881.0,39.8346,39.8943,39.8346,39.8516,56881.0
2018-09-06 13:00:00,46.76,46.78,46.71,46.72,56871.0,39.8516,39.8687,39.809,39.8175,56871.0
2018-09-06 13:30:00,46.72,46.77,46.72,46.76,100205.0,39.8175,39.8602,39.8175,39.8516,100205.0
2018-09-06 14:00:00,46.76,46.87,46.75,46.86,79190.0,39.8516,39.9454,39.8431,39.9369,79190.0
2018-09-06 14:30:00,46.86,46.93,46.86,46.88,55908.0,39.9369,39.9965,39.9369,39.9539,55908.0
2018-09-06 15:00:00,46.89,46.94,46.88,46.94,81893.0,39.9624,40.005,39.9539,40.005,81893.0
2018-09-06 15:30:00,46.94,46.96,46.86,46.89,343040.0,40.005,40.0221,39.9369,39.9624,343040.0
2018-09-07 09:30:00,46.93,47.04,46.7,46.79,199881.0,39.9965,40.0903,39.8005,39.8772,199881.0
2018-09-07 10:00:00,46.78,46.88,46.75,46.81,95595.0,39.8687,39.9539,39.8431,39.8943,95595.0
2018-09-07 10:30:00,46.8,46.85,46.72,46.78,122470.0,39.8857,39.9283,39.8175,39.8687,122470.0
2018-09-07 11:00:00,46.78,46.84,46.75,46.84,90253.0,39.8687,39.9198,39.8431,39.9198,90253.0
2018-09-07 11:30:00,46.84,46.91,46.82,46.87,97801.0,39.9198,39.9795,39.9028,39.9454,97801.0
2018-09-07 12:00:00,46.87,46.89,46.73,46.76,104663.0,39.9454,39.9624,39.8261,39.8516,104663.0
2018-09-07 12:30:00,46.76,46.82,46.72,46.78,52289.0,39.8516,39.9028,39.8175,39.8687,52289.0
2018-09-07 13:00:00,46.79,46.84,46.78,46.84,59384.0,39.8772,39.9198,39.8687,39.9198,59384.0
2018-09-07 13:30:00,46.84,46.87,46.82,46.83,36473.0,39.9198,39.9454,39.9028,39.9113,36473.0
2018-09-07 14:00:00,46.83,46.94,46.82,46.93,101996.0,39.9113,40.005,39.9028,39.9965,101996.0
2018-09-07 14:30:00,46.94,46.95,46.85,46.88,74876.0,40.005,40.0136,39.9283,39.9539,74876.0
2018-09-07 15:00:00,46.87,46.9,46.83,46.87,108607.0,39.9454,39.971,39.9113,39.9454,108607.0
2018-09-07 15:30:00,46.86,46.89,46.77,46.83,437378.0,39.9369,39.9624,39.8602,39.9113,437378.0
2018-09-10 09:30:00,46.93,46.97,46.66,46.84,146212.0,39.9965,40.0306,39.7664,39.9198,146212.0
2018-09-10 10:00:00,46.84,46.86,46.73,46.75,78029.0,39.9198,39.9369,39.8261,39.8431,78029.0
2018-09-10 10:30:00,46.74,46.79,46.71,46.76,75061.0,39.8346,39.8772,39.809,39.8516,75061.0
2018-09-10 11:00:00,46.76,46.86,46.73,46.84,67616.0,39.8516,39.9369,39.8261,39.9198,67616.0
2018-09-10 11:30:00,46.84,46.84,46.76,46.83,49937.0,39.9198,39.9198,39.8516,39.9113,49937.0
2018-09-10 12:00:00,46.83,46.86,46.8,46.81,54472.0,39.9113,39.9369,39.8857,39.8943,54472.0
2018-09-10 12:30:00,46.81,46.83,46.75,46.76,50073.0,39.8943,39.9113,39.8431,39.8516,50073.0
2018-09-10 13:00:00,46.76,46.77,46.71,46.74,47658.0,39.8516,39.8602,39.809,39.8346,47658.0
2018-09-10 13:30:00,46.74,46.75,46.71,46.73,47752.0,39.8346,39.8431,39.809,39.8261,47752.0
2018-09-10 14:00:00,46.73,46.82,46.73,46.82,47802.0,39.8261,39.9028,39.8261,39.9028,47802.0
2018-09-10 14:30:00,46.82,46.84,46.79,46.79,41672.0,39.9028,39.9198,39.8772,39.8772,41672.0
2018-09-10 15:00:00,46.8,46.85,46.76,46.76,65649.0,39.8857,39.9283,39.8516,39.8516,65649.0
2018-09-10 15:30:00,46.76,46.84,46.74,46.78,416036.0,39.8516,39.9198,39.8346,39.8687,416036.0
2018-09-11 09:30:00,46.63,46.67,46.36,46.44,106371.0,39.7408,39.7749,39.5107,39.5789,106371.0
2018-09-11 10:00:00,46.44,46.53,46.42,46.48,98417.0,39.5789,39.6556,39.5619,39.613,98417.0
2018-09-11 10:30:00,46.49,46.62,46.45,46.62,102155.0,39.6215,39.7323,39.5874,39.7323,102155.0
2018-09-11 11:00:00,46.62,46.71,46.62,46.69,81935.0,39.7323,39.809,39.7323,39.792,81935.0
2018-09-11 11:30:00,46.69,46.78,46.66,46.75,68558.0,39.792,39.8687,39.7664,39.8431,68558.0
2018-09-11 12:00:00,46.74,46.77,46.71,46.76,49939.0,39.8346,39.8602,39.809,39.8516,49939.0
2018-09-11 12:30:00,46.76,46.78,46.72,46.75,45428.0,39.8516,39.8687,39.8175,39.8431,45428.0
2018-09-11 13:00:00,46.76,46.89,46.75,46.88,98239.0,39.8516,39.9624,39.8431,39.9539,98239.0
2018-09-11 13:30:00,46.87,46.89,46.79,46.79,80478.0,39.9454,39.9624,39.8772,39.8772,80478.0
2018-09-11 14:00:00,46.79,46.81,46.71,46.72,122566.0,39.8772,39.8943,39.809,39.8175,122566.0
2018-09-11 14:30:00,46.72,46.72,46.64,46.65,99140.0,39.8175,39.8175,39.7494,39.7579,99140.0
2018-09-11 15:00:00,46.65,46.66,46.6,46.63,144434.0,39.7579,39.7664,39.7153,39.7408,144434.0
2018-09-11 15:30:00,46.63,46.66,46.58,46.64,411542.0,39.7408,39.7664,39.6982,39.7494,411542.0
2018-09-12 09:30:00,46.52,46.6,46.32,46.43,95203.0,39.6471,39.7153,39.4766,39.5704,95203.0
2018-09-12 10:00:00,46.42,46.45,46.35,46.37,78695.0,39.5619,39.5874,39.5022,39.5193,78695.0
2018-09-12 10:30:00,46.37,46.44,46.31,46.31,95418.0,39.5193,39.5789,39.4681,39.4681,95418.0
2018-09-12 11:00:00,46.32,46.47,46.3,46.46,75043.0,39.4766,39.6045,39.4596,39.596,75043.0
2018-09-12 11:30:00,46.47,46.5,46.36,46.37,61907.0,39.6045,39.6301,39.5107,39.5193,61907.0
2018-09-12 12:00:00,46.38,46.38,46.28,46.29,59998.0,39.5278,39.5278,39.4426,39.4511,59998.0
2018-09-12 12:30:00,46.28,46.32,46.28,46.3,48550.0,39.4426,39.4766,39.4426,39.4596,48550.0
2018-09-12 13:00:00,46.31,46.34,46.28,46.31,37647.0,39.4681,39.4937,39.4426,39.4681,37647.0
2018-09-12 13:30:00,46.32,46.32,46.23,46.24,46944.0,39.4766,39.4766,39.3999,39.4085,46944.0
2018-09-12 14:00:00,46.25,46.29,46.2,46.27,57572.0,39.417,39.4511,39.3744,39.434,57572.0
2018-09-12 14:30:00,46.28,46.35,46.26,46.34,68602.0,39.4426,39.5022,39.4255,39.4937,68602.0
2018-09-12 15:00:00,46.34,46.41,46.32,46.41,77186.0,39.4937,39.5533,39.4766,39.5533,77186.0
2018-09-12 15:30:00,46.41,46.44,46.3,46.3,304864.0,39.5533,39.5789,39.4596,39.4596,304864.0
2018-09-13 09:30:00,46.47,46.63,46.4,46.58,74841.0,39.6045,39.7408,39.5448,39.6982,74841.0
2018-09-13 10:00:00,46.59,46.64,46.52,46.61,55261.0,39.7068,39.7494,39.6471,39.7238,55261.0
2018-09-13 10:30:00,46.6,46.61,46.49,46.53,56713.0,39.7153,39.7238,39.6215,39.6556,56713.0
2018-09-13 11:00:00,46.53,46.57,46.47,46.49,53603.0,39.6556,39.6897,39.6045,39.6215,53603.0
2018-09-13 11:30:00,46.48,46.57,46.48,46.56,39773.0,39.613,39.6897,39.613,39.6812,39773.0
2018-09-13 12:00:00,46.58,46.61,46.55,46.58,35132.0,39.6982,39.7238,39.6727,39.6982,35132.0
2018-09-13 12:30:00,46.58,46.6,46.56,46.6,20806.0,39.6982,39.7153,39.6812,39.7153,20806.0
2018-09-13 13:00:00,46.59,46.61,46.57,46.6,30193.0,39.7068,39.7238,39.6897,39.7153,30193.0
2018-09-13 13:30:00,46.6,46.65,46.58,46.61,40585.0,39.7153,39.7579,39.6982,39.7238,40585.0
2018-09-13 14:00:00,46.61,46.68,46.6,46.66,58976.0,39.7238,39.7835,39.7153,39.7664,58976.0
2018-09-13 14:30:00,46.65,46.74,46.63,46.73,63106.0,39.7579,39.8346,39.7408,39.8261,63106.0
2018-09-13 15:00:00,46.73,46.74,46.66,46.66,103570.0,39.8261,39.8346,39.7664,39.7664,103570.0
2018-09-13 15:30:00,46.66,46.72,46.59,46.71,267408.0,39.7664,39.8175,39.7068,39.809,267408.0
2018-09-14 09:30:00,46.75,46.93,46.71,46.89,93393.0,39.8431,39.9965,39.809,39.9624,93393.0
2018-09-14 10:00:00,46.89,46.92,46.83,46.89,76742.0,39.9624,39.988,39.9113,39.9624,76742.0
2018-09-14 10:30:00,46.89,46.97,46.88,46.92,57513.0,39.9624,40.0306,39.9539,39.988,57513.0
2018-09-14 11:00:00,46.92,47.04,46.91,47.03,60926.0,39.988,40.0903,39.9795,40.0817,60926.0
2018-09-14 11:30:00,47.03,47.1,47.02,47.08,60050.0,40.0817,40.1414,40.0732,40.1244,60050.0
2018-09-14 12:00:00,47.08,47.15,47.0,47.13,94229.0,40.1244,40.184,40.0562,40.167,94229.0
2018-09-14 12:30:00,47.12,47.13,47.05,47.08,50640.0,40.1585,40.167,40.0988,40.1244,50640.0
2018-09-14 13:00:00,47.08,47.12,47.04,47.1,64355.0,40.1244,40.1585,40.0903,40.1414,64355.0
2018-09-14 13:30:00,47.1,47.19,47.09,47.19,57312.0,40.1414,40.2181,40.1329,40.2181,57312.0
2018-09-14 14:00:00,47.18,47.19,47.15,47.18,50208.0,40.2096,40.2181,40.184,40.2096,50208.0
2018-09-14 14:30:00,47.18,47.23,47.17,47.23,54115.0,40.2096,40.2522,40.2011,40.2522,54115.0
2018-09-14 15:00:00,47.23,47.27,47.22,47.23,118795.0,40.2522,40.2863,40.2437,40.2522,118795.0
2018-09-14 15:30:00,47.23,47.28,47.18,47.22,446759.0,40.2522,40.2948,40.2096,40.2437,446759.0
2018-09-17 09:30:00,47.27,47.46,47.18,47.34,127286.0,40.2863,40.4482,40.2096,40.346,127286.0
2018-09-17 10:00:00,47.36,47.41,47.33,47.35,193578.0,40.363,40.4056,40.3374,40.3545,193578.0
2018-09-17 10:30:00,47.35,47.39,47.25,47.26,52885.0,40.3545,40.3886,40.2692,40.2778,52885.0
2018-09-17 11:00:00,47.25,47.28,47.2,47.21,51179.0,40.2692,40.2948,40.2266,40.2352,51179.0
2018-09-17 11:30:00,47.21,47.23,47.15,47.15,63882.0,40.2352,40.2522,40.184,40.184,63882.0
2018-09-17 12:00:00,47.15,47.16,47.1,47.13,48551.0,40.184,40.1925,40.1414,40.167,48551.0
2018-09-17 12:30:00,47.14,47.15,47.1,47.12,43156.0,40.1755,40.184,40.1414,40.1585,43156.0
2018-09-17 13:00:00,47.12,47.14,47.09,47.13,39404.0,40.1585,40.1755,40.1329,40.167,39404.0
2018-09-17 13:30:00,47.13,47.18,47.13,47.17,61151.0,40.167,40.2096,40.167,40.2011,61151.0
2018-09-17 14:00:00,47.17,47.18,47.09,47.13,62648.0,40.2011,40.2096,40.1329,40.167,62648.0
2018-09-17 14:30:00,47.14,47.14,47.06,47.07,51954.0,40.1755,40.1755,40.1073,40.1158,51954.0
2018-09-17 15:00:00,47.08,47.1,47.03,47.05,62433.0,40.1244,40.1414,40.0817,40.0988,62433.0
2018-09-17 15:30:00,47.05,47.11,47.03,47.06,328514.0,40.0988,40.1499,40.0817,40.1073,328514.0
2018-09-18 09:30:00,47.03,47.17,46.95,46.97,131101.0,40.0817,40.2011,40.0136,40.0306,131101.0
2018-09-18 10:00:00,46.98,47.11,46.87,47.08,76022.0,40.0391,40.1499,39.9454,40.1244,76022.0
2018-09-18 10:30:00,47.08,47.15,47.07,47.09,73392.0,40.1244,40.184,40.1158,40.1329,73392.0
2018-09-18 11:00:00,47.1,47.14,47.01,47.06,88025.0,40.1414,40.1755,40.0647,40.1073,88025.0
2018-09-18 11:30:00,47.07,47.15,47.04,47.15,38692.0,40.1158,40.184,40.0903,40.184,38692.0
2018-09-18 12:00:00,47.14,47.19,47.13,47.14,57665.0,40.1755,40.2181,40.167,40.1755,57665.0
2018-09-18 12:30:00,47.14,47.21,47.13,47.2,63468.0,40.1755,40.2352,40.167,40.2266,63468.0
2018-09-18 13:00:00,47.21,47.25,47.19,47.23,77645.0,40.2352,40.2692,40.2181,40.2522,77645.0
2018-09-18 13:30:00,47.23,47.26,47.21,47.24,56728.0,40.2522,40.2778,40.2352,40.2607,56728.0
2018-09-18 14:00:00,47.24,47.39,47.24,47.37,80415.0,40.2607,40.3886,40.2607,40.3715,80415.0
2018-09-18 14:30:00,47.38,47.38,47.34,47.37,102624.0,40.38,40.38,40.346,40.3715,102624.0
2018-09-18 15:00:00,47.37,47.37,47.31,47.32,102876.0,40.3715,40.3715,40.3204,40.3289,102876.0
2018-09-18 15:30:00,47.32,47.32,47.21,47.25,305430.0,40.3289,40.3289,40.2352,40.2692,305430.0
2018-09-19 09:30:00,47.4,47.57,47.36,47.44,266510.0,40.3971,40.542,40.363,40.4312,266510.0
2018-09-19 10:00:00,47.45,47.71,47.44,47.65,121658.0,40.4397,40.6613,40.4312,40.6102,121658.0
2018-09-19 10:30:00,47.66,47.76,47.6,47.63,141237.0,40.6187,40.7039,40.5675,40.5931,141237.0
2018-09-19 11:00:00,47.64,47.68,47.54,47.54,152449.0,40.6016,40.6357,40.5164,40.5164,152449.0
2018-09-19 11:30:00,47.55,47.56,47.48,47.54,187004.0,40.5249,40.5334,40.4653,40.5164,187004.0
2018-09-19 12:00:00,47.54,47.67,47.54,47.65,58524.0,40.5164,40.6272,40.5164,40.6102,58524.0
2018-09-19 12:30:00,47.64,47.65,47.56,47.64,70763.0,40.6016,40.6102,40.5334,40.6016,70763.0
2018-09-19 13:00:00,47.64,47.69,47.63,47.65,57981.0,40.6016,40.6442,40.5931,40.6102,57981.0
2018-09-19 13:30:00,47.65,47.7,47.64,47.68,70373.0,40.6102,40.6528,40.6016,40.6357,70373.0
2018-09-19 14:00:00,47.68,47.76,47.67,47.71,72159.0,40.6357,40.7039,40.6272,40.6613,72159.0
2018-09-19 14:30:00,47.71,47.79,47.68,47.78,80110.0,40.6613,40.7295,40.6357,40.7209,80110.0
2018-09-19 15:00:00,47.78,47.8,47.75,47.79,142991.0,40.7209,40.738,40.6954,40.7295,142991.0
2018-09-19 15:30:00,47.78,47.81,47.66,47.69,523919.0,40.7209,40.7465,40.6187,40.6442,523919.0
2018-09-20 09:30:00,47.9,48.07,47.82,47.91,197377.0,40.8232,40.9681,40.755,40.8317,197377.0
2018-09-20 10:00:00,47.9,47.94,47.8,47.88,127853.0,40.8232,40.8573,40.738,40.8062,127853.0
2018-09-20 10:30:00,47.88,47.96,47.87,47.91,110984.0,40.8062,40.8744,40.7976,40.8317,110984.0
2018-09-20 11:00:00,47.92,47.92,47.76,47.85,88961.0,40.8403,40.8403,40.7039,40.7806,88961.0
2018-09-20 11:30:00,47.84,47.92,47.77,47.91,81676.0,40.7721,40.8403,40.7124,40.8317,81676.0
2018-09-20 12:00:00,47.91,47.93,47.86,47.86,73155.0,40.8317,40.8488,40.7891,40.7891,73155.0
2018-09-20 12:30:00,47.86,47.88,47.84,47.87,83187.0,40.7891,40.8062,40.7721,40.7976,83187.0
2018-09-20 13:00:00,47.87,47.9,47.84,47.84,49630.0,40.7976,40.8232,40.7721,40.7721,49630.0
2018-09-20 13:30:00,47.84,47.86,47.8,47.82,60096.0,40.7721,40.7891,40.738,40.755,60096.0
2018-09-20 14:00:00,47.81,47.85,47.8,47.85,98494.0,40.7465,40.7806,40.738,40.7806,98494.0
2018-09-20 14:30:00,47.86,47.87,47.79,47.83,89393.0,40.7891,40.7976,40.7295,40.7636,89393.0
2018-09-20 15:00:00,47.84,47.91,47.81,47.89,101139.0,40.7721,40.8317,40.7465,40.8147,101139.0
2018-09-20 15:30:00,47.89,47.9,47.82,47.88,373442.0,40.8147,40.8232,40.755,40.8062,373442.0
2018-09-21 09:30:00,48.0,48.02,47.82,47.95,972305.0,40.9084,40.9255,40.755,40.8658,972305.0
2018-09-21 10:00:00,47.95,47.96,47.78,47.9,140463.0,40.8658,40.8744,40.7209,40.8232,140463.0
2018-09-21 10:30:00,47.9,47.94,47.86,47.91,77777.0,40.8232,40.8573,40.7891,40.8317,77777.0
2018-09-21 11:00:00,47.9,47.94,47.76,47.83,105634.0,40.8232,40.8573,40.7039,40.7636,105634.0
2018-09-21 11:30:00,47.84,47.84,47.79,47.82,120889.0,40.7721,40.7721,40.7295,40.755,120889.0
2018-09-21 12:00:00,47.82,47.82,47.75,47.77,65908.0,40.755,40.755,40.6954,40.7124,65908.0
2018-09-21 12:30:00,47.78,47.8,47.76,47.78,116466.0,40.7209,40.738,40.7039,40.7209,116466.0
2018-09-21 13:00:00,47.78,47.84,47.74,47.8,94420.0,40.7209,40.7721,40.6869,40.738,94420.0
2018-09-21 13:30:00,47.8,47.85,47.78,47.84,53825.0,40.738,40.7806,40.7209,40.7721,53825.0
2018-09-21 14:00:00,47.84,47.9,47.82,47.9,60401.0,40.7721,40.8232,40.755,40.8232,60401.0
2018-09-21 14:30:00,47.89,47.93,47.88,47.9,72613.0,40.8147,40.8488,40.8062,40.8232,72613.0
2018-09-21 15:00:00,47.91,47.99,47.9,47.98,96608.0,40.8317,40.8999,40.8232,40.8914,96608.0
2018-09-21 15:30:00,47.98,48.09,47.98,48.03,392553.0,40.8914,40.9851,40.8914,40.934,392553.0
2018-09-24 09:30:00,48.1,48.19,47.87,47.94,177133.0,40.9937,41.0704,40.7976,40.8573,177133.0
2018-09-24 10:00:00,47.93,47.95,47.78,47.84,136448.0,40.8488,40.8658,40.7209,40.7721,136448.0
2018-09-24 10:30:00,47.84,47.96,47.75,47.96,140438.0,40.7721,40.8744,40.6954,40.8744,140438.0
2018-09-24 11:00:00,47.96,47.96,47.88,47.93,108484.0,40.8744,40.8744,40.8062,40.8488,108484.0
2018-09-24 11:30:00,47.93,48.03,47.93,47.94,125971.0,40.8488,40.934,40.8488,40.8573,125971.0
2018-09-24 12:00:00,47.93,47.96,47.87,47.88,56571.0,40.8488,40.8744,40.7976,40.8062,56571.0
2018-09-24 12:30:00,47.88,47.88,47.8,47.83,89444.0,40.8062,40.8062,40.738,40.7636,89444.0
2018-09-24 13:00:00,47.83,47.85,47.75,47.77,86127.0,40.7636,40.7806,40.6954,40.7124,86127.0
2018-09-24 13:30:00,47.77,47.81,47.74,47.78,76775.0,40.7124,40.7465,40.6869,40.7209,76775.0
2018-09-24 14:00:00,47.79,47.86,47.77,47.85,66000.0,40.7295,40.7891,40.7124,40.7806,66000.0
2018-09-24 14:30:00,47.85,47.87,47.82,47.84,45644.0,40.7806,40.7976,40.755,40.7721,45644.0
2018-09-24 15:00:00,47.83,47.86,47.79,47.82,79824.0,40.7636,40.7891,40.7295,40.755,79824.0
2018-09-24 15:30:00,47.82,47.82,47.69,47.71,327152.0,40.755,40.755,40.6442,40.6613,327152.0
2018-09-25 09:30:00,47.92,47.99,47.68,47.8,139009.0,40.8403,40.8999,40.6357,40.738,139009.0
2018-09-25 10:00:00,47.79,47.89,47.79,47.86,72597.0,40.7295,40.8147,40.7295,40.7891,72597.0
2018-09-25 10:30:00,47.86,47.89,47.78,47.83,71488.0,40.7891,40.8147,40.7209,40.7636,71488.0
2018-09-25 11:00:00,47.82,47.94,47.79,47.94,81537.0,40.755,40.8573,40.7295,40.8573,81537.0
2018-09-25 11:30:00,47.95,47.97,47.9,47.91,94471.0,40.8658,40.8829,40.8232,40.8317,94471.0
2018-09-25 12:00:00,47.91,47.95,47.87,47.91,42832.0,40.8317,40.8658,40.7976,40.8317,42832.0
2018-09-25 12:30:00,47.91,47.92,47.86,47.87,44620.0,40.8317,40.8403,40.7891,40.7976,44620.0
2018-09-25 13:00:00,47.87,47.88,47.81,47.82,69480.0,40.7976,40.8062,40.7465,40.755,69480.0
2018-09-25 13:30:00,47.81,47.82,47.68,47.75,51407.0,40.7465,40.755,40.6357,40.6954,51407.0
2018-09-25 14:00:00,47.74,47.76,47.7,47.73,44104.0,40.6869,40.7039,40.6528,40.6783,44104.0
2018-09-25 14:30:00,47.72,47.74,47.7,47.73,80949.0,40.6698,40.6869,40.6528,40.6783,80949.0
2018-09-25 15:00:00,47.73,47.76,47.71,47.73,88722.0,40.6783,40.7039,40.6613,40.6783,88722.0
2018-09-25 15:30:00,47.73,47.74,47.64,47.7,310612.0,40.6783,40.6869,40.6016,40.6528,310612.0
2018-09-26 09:30:00,47.75,47.86,47.57,47.8,226584.0,40.6954,40.7891,40.542,40.738,226584.0
2018-09-26 10:00:00,47.79,47.79,47.55,47.56,152703.0,40.7295,40.7295,40.5249,40.5334,152703.0
2018-09-26 10:30:00,47.56,47.57,47.5,47.52,151552.0,40.5334,40.542,40.4823,40.4994,151552.0
2018-09-26 11:00:00,47.52,47.54,47.46,47.5,159848.0,40.4994,40.5164,40.4482,40.4823,159848.0
2018-09-26 11:30:00,47.5,47.51,47.32,47.34,154773.0,40.4823,40.4908,40.3289,40.346,154773.0
2018-09-26 12:00:00,47.34,47.38,47.27,47.37,129640.0,40.346,40.38,40.2863,40.3715,129640.0
2018-09-26 12:30:00,47.37,47.4,47.31,47.33,64721.0,40.3715,40.3971,40.3204,40.3374,64721.0
2018-09-26 13:00:00,47.34,47.39,47.32,47.38,67598.0,40.346,40.3886,40.3289,40.38,67598.0
2018-09-26 13:30:00,47.38,47.4,47.28,47.3,84803.0,40.38,40.3971,40.2948,40.3119,84803.0
2018-09-26 14:00:00,47.3,47.44,47.3,47.39,110777.0,40.3119,40.4312,40.3119,40.3886,110777.0
2018-09-26 14:30:00,47.39,47.43,47.33,47.33,70941.0,40.3886,40.4227,40.3374,40.3374,70941.0
2018-09-26 15:00:00,47.34,47.34,47.23,47.3,146175.0,40.346,40.346,40.2522,40.3119,146175.0
2018-09-26 15:30:00,47.29,47.32,46.99,47.05,659426.0,40.3033,40.3289,40.0477,40.0988,659426.0
2018-09-27 09:30:00,47.01,47.14,46.88,47.13,146752.0,40.0647,40.1755,39.9539,40.167,146752.0
2018-09-27 10:00:00,47.13,47.23,47.12,47.16,123621.0,40.167,40.2522,40.1585,40.1925,123621.0
2018-09-27 10:30:00,47.17,47.22,47.14,47.18,101794.0,40.2011,40.2437,40.1755,40.2096,101794.0
2018-09-27 11:00:00,47.18,47.23,47.14,47.21,64435.0,40.2096,40.2522,40.1755,40.2352,64435.0
2018-09-27 11:30:00,47.22,47.25,47.15,47.24,45442.0,40.2437,40.2692,40.184,40.2607,45442.0
2018-09-27 12:00:00,47.24,47.33,47.23,47.3,46733.0,40.2607,40.3374,40.2522,40.3119,46733.0
2018-09-27 12:30:00,47.3,47.35,47.3,47.32,42647.0,40.3119,40.3545,40.3119,40.3289,42647.0
2018-09-27 13:00:00,47.31,47.32,47.17,47.21,47480.0,40.3204,40.3289,40.2011,40.2352,47480.0
2018-09-27 13:30:00,47.21,47.22,47.16,47.18,56662.0,40.2352,40.2437,40.1925,40.2096,56662.0
2018-09-27 14:00:00,47.18,47.19,47.11,47.13,64277.0,40.2096,40.2181,40.1499,40.167,64277.0
2018-09-27 14:30:00,47.12,47.13,46.99,46.99,70037.0,40.1585,40.167,40.0477,40.0477,70037.0
2018-09-27 15:00:00,47.0,47.1,46.99,47.07,99088.0,40.0562,40.1414,40.0477,40.1158,99088.0
2018-09-27 15:30:00,47.07,47.11,47.03,47.05,319201.0,40.1158,40.1499,40.0817,40.0988,319201.0
2018-09-28 09:30:00,46.81,46.86,46.63,46.86,118913.0,39.8943,39.9369,39.7408,39.9369,118913.0
2018-09-28 10:00:00,46.87,46.93,46.78,46.91,91228.0,39.9454,39.9965,39.8687,39.9795,91228.0
2018-09-28 10:30:00,46.92,46.98,46.9,46.93,77478.0,39.988,40.0391,39.971,39.9965,77478.0
2018-09-28 11:00:00,46.94,47.03,46.94,47.02,97561.0,40.005,40.0817,40.005,40.0732,97561.0
2018-09-28 11:30:00,47.01,47.07,47.0,47.05,80521.0,40.0647,40.1158,40.0562,40.0988,80521.0
2018-09-28 12:00:00,47.05,47.12,47.05,47.1,50883.0,40.0988,40.1585,40.0988,40.1414,50883.0
2018-09-28 12:30:00,47.1,47.12,47.03,47.05,55192.0,40.1414,40.1585,40.0817,40.0988,55192.0
2018-09-28 13:00:00,47.05,47.12,47.04,47.11,49570.0,40.0988,40.1585,40.0903,40.1499,49570.0
2018-09-28 13:30:00,47.11,47.18,47.05,47.06,115517.0,40.1499,40.2096,40.0988,40.1073,115517.0
2018-09-28 14:00:00,47.06,47.18,46.95,47.15,236235.0,40.1073,40.2096,40.0136,40.184,236235.0
2018-09-28 14:30:00,47.16,47.2,47.12,47.15,60896.0,40.1925,40.2266,40.1585,40.184,60896.0
2018-09-28 15:00:00,47.16,47.17,47.11,47.16,82274.0,40.1925,40.2011,40.1499,40.1925,82274.0
2018-09-28 15:30:00,47.15,47.16,46.99,47.06,578535.0,40.184,40.1925,40.0477,40.1073,578535.0
2018-10-01 09:30:00,47.24,47.34,47.1,47.34,185944.0,40.2607,40.346,40.1414,40.346,185944.0
2018-10-01 10:00:00,47.35,47.37,47.26,47.27,83887.0,40.3545,40.3715,40.2778,40.2863,83887.0
2018-10-01 10:30:00,47.28,47.28,47.1,47.12,114911.0,40.2948,40.2948,40.1414,40.1585,114911.0
2018-10-01 11:00:00,47.13,47.14,47.02,47.04,76543.0,40.167,40.1755,40.0732,40.0903,76543.0
2018-10-01 11:30:00,47.04,47.07,46.99,47.01,110635.0,40.0903,40.1158,40.0477,40.0647,110635.0
2018-10-01 12:00:00,47.01,47.02,46.86,46.91,86224.0,40.0647,40.0732,39.9369,39.9795,86224.0
2018-10-01 12:30:00,46.91,46.94,46.89,46.92,63917.0,39.9795,40.005,39.9624,39.988,63917.0
2018-10-01 13:00:00,46.93,46.97,46.91,46.96,53530.0,39.9965,40.0306,39.9795,40.0221,53530.0
2018-10-01 13:30:00,46.96,47.02,46.93,47.01,104583.0,40.0221,40.0732,39.9965,40.0647,104583.0
2018-10-01 14:00:00,47.0,47.07,46.97,47.07,76081.0,40.0562,40.1158,40.0306,40.1158,76081.0
2018-10-01 14:30:00,47.06,47.12,47.03,47.09,68656.0,40.1073,40.1585,40.0817,40.1329,68656.0
2018-10-01 15:00:00,47.09,47.11,47.03,47.05,95471.0,40.1329,40.1499,40.0817,40.0988,95471.0
2018-10-01 15:30:00,47.05,47.16,47.02,47.16,269897.0,40.0988,40.1925,40.0732,40.1925,269897.0
2018-10-02 09:30:00,47.11,47.27,47.02,47.08,124827.0,40.1499,40.2863,40.0732,40.1244,124827.0
2018-10-02 10:00:00,47.08,47.16,47.04,47.07,224015.0,40.1244,40.1925,40.0903,40.1158,224015.0
2018-10-02 10:30:00,47.08,47.1,46.89,46.99,111962.0,40.1244,40.1414,39.9624,40.0477,111962.0
2018-10-02 11:00:00,46.98,47.08,46.97,46.97,56883.0,40.0391,40.1244,40.0306,40.0306,56883.0
2018-10-02 11:30:00,46.97,47.03,46.95,47.02,43099.0,40.0306,40.0817,40.0136,40.0732,43099.0
2018-10-02 12:00:00,47.02,47.02,46.92,46.94,45837.0,40.0732,40.0732,39.988,40.005,45837.0
2018-10-02 12:30:00,46.95,46.99,46.94,46.98,44377.0,40.0136,40.0477,40.005,40.0391,44377.0
2018-10-02 13:00:00,46.98,47.03,46.95,46.99,54450.0,40.0391,40.0817,40.0136,40.0477,54450.0
2018-10-02 13:30:00,47.0,47.02,46.98,46.99,54899.0,40.0562,40.0732,40.0391,40.0477,54899.0
2018-10-02 14:00:00,47.0,47.15,46.99,47.15,72054.0,40.0562,40.184,40.0477,40.184,72054.0
2018-10-02 14:30:00,47.15,47.17,47.11,47.12,85336.0,40.184,40.2011,40.1499,40.1585,85336.0
2018-10-02 15:00:00,47.13,47.14,47.04,47.06,98629.0,40.167,40.1755,40.0903,40.1073,98629.0
2018-10-02 15:30:00,47.07,47.13,47.04,47.09,296297.0,40.1158,40.167,40.0903,40.1329,296297.0
2018-10-03 09:30:00,47.19,47.28,46.99,47.01,178276.0,40.2181,40.2948,40.0477,40.0647,178276.0
2018-10-03 10:00:00,46.98,47.11,46.96,47.06,145564.0,40.0391,40.1499,40.0221,40.1073,145564.0
2018-10-03 10:30:00,47.06,47.15,47.04,47.14,133310.0,40.1073,40.184,40.0903,40.1755,133310.0
2018-10-03 11:00:00,47.14,47.15,47.04,47.14,95638.0,40.1755,40.184,40.0903,40.1755,95638.0
2018-10-03 11:30:00,47.14,47.31,47.1,47.3,128485.0,40.1755,40.3204,40.1414,40.3119,128485.0
2018-10-03 12:00:00,47.3,47.32,47.22,47.26,107480.0,40.3119,40.3289,40.2437,40.2778,107480.0
2018-10-03 12:30:00,47.25,47.32,47.21,47.27,71829.0,40.2692,40.3289,40.2352,40.2863,71829.0
2018-10-03 13:00:00,47.28,47.31,47.17,47.2,56520.0,40.2948,40.3204,40.2011,40.2266,56520.0
2018-10-03 13:30:00,47.19,47.22,47.16,47.19,43335.0,40.2181,40.2437,40.1925,40.2181,43335.0
2018-10-03 14:00:00,47.2,47.24,47.1,47.11,95100.0,40.2266,40.2607,40.1414,40.1499,95100.0
2018-10-03 14:30:00,47.11,47.12,46.9,46.95,149158.0,40.1499,40.1585,39.971,40.0136,149158.0
2018-10-03 15:00:00,46.96,46.97,46.84,46.88,76174.0,40.0221,40.0306,39.9198,39.9539,76174.0
2018-10-03 15:30:00,46.88,46.96,46.87,46.88,275427.0,39.9539,40.0221,39.9454,39.9539,275427.0
2018-10-04 09:30:00,46.92,47.04,46.79,46.91,520948.0,39.988,40.0903,39.8772,39.9795,520948.0
2018-10-04 10:00:00,46.93,46.98,46.84,46.88,494307.0,39.9965,40.0391,39.9198,39.9539,494307.0
2018-10-04 10:30:00,46.87,46.91,46.8,46.82,274551.0,39.9454,39.9795,39.8857,39.9028,274551.0
2018-10-04 11:00:00,46.82,46.86,46.74,46.78,166892.0,39.9028,39.9369,39.8346,39.8687,166892.0
2018-10-04 11:30:00,46.79,46.79,46.7,46.72,149481.0,39.8772,39.8772,39.8005,39.8175,149481.0
2018-10-04 12:00:00,46.72,46.73,46.56,46.68,147615.0,39.8175,39.8261,39.6812,39.7835,147615.0
2018-10-04 12:30:00,46.67,46.81,46.66,46.8,132514.0,39.7749,39.8943,39.7664,39.8857,132514.0
2018-10-04 13:00:00,46.79,46.79,46.62,46.7,106446.0,39.8772,39.8772,39.7323,39.8005,106446.0
2018-10-04 13:30:00,46.7,46.7,46.5,46.52,217742.0,39.8005,39.8005,39.6301,39.6471,217742.0
2018-10-04 14:00:00,46.52,46.56,46.4,46.45,171930.0,39.6471,39.6812,39.5448,39.5874,171930.0
2018-10-04 14:30:00,46.46,46.61,46.43,46.61,171726.0,39.596,39.7238,39.5704,39.7238,171726.0
2018-10-04 15:00:00,46.61,46.65,46.58,46.58,204200.0,39.7238,39.7579,39.6982,39.6982,204200.0
2018-10-04 15:30:00,46.59,46.66,46.49,46.61,621100.0,39.7068,39.7664,39.6215,39.7238,621100.0
2018-10-05 09:30:00,46.6,46.7,46.52,46.6,198715.0,39.7153,39.8005,39.6471,39.7153,198715.0
2018-10-05 10:00:00,46.6,46.67,46.51,46.61,137650.0,39.7153,39.7749,39.6386,39.7238,137650.0
2018-10-05 10:30:00,46.6,46.76,46.57,46.75,183000.0,39.7153,39.8516,39.6897,39.8431,183000.0
2018-10-05 11:00:00,46.75,46.8,46.67,46.74,115469.0,39.8431,39.8857,39.7749,39.8346,115469.0
2018-10-05 11:30:00,46.73,46.75,46.63,46.66,131636.0,39.8261,39.8431,39.7408,39.7664,131636.0
2018-10-05 12:00:00,46.66,46.84,46.66,46.79,94533.0,39.7664,39.9198,39.7664,39.8772,94533.0
2018-10-05 12:30:00,46.79,46.79,46.68,46.68,79619.0,39.8772,39.8772,39.7835,39.7835,79619.0
2018-10-05 13:00:00,46.68,46.73,46.63,46.66,60354.0,39.7835,39.8261,39.7408,39.7664,60354.0
2018-10-05 13:30:00,46.67,46.72,46.64,46.69,55397.0,39.7749,39.8175,39.7494,39.792,55397.0
2018-10-05 14:00:00,46.69,46.7,46.51,46.53,79998.0,39.792,39.8005,39.6386,39.6556,79998.0
2018-10-05 14:30:00,46.53,46.6,46.52,46.58,67821.0,39.6556,39.7153,39.6471,39.6982,67821.0
2018-10-05 15:00:00,46.59,46.62,46.53,46.54,95667.0,39.7068,39.7323,39.6556,39.6641,95667.0
2018-10-05 15:30:00,46.55,46.62,46.48,46.49,565052.0,39.6727,39.7323,39.613,39.6215,565052.0
2018-10-08 09:30:00,46.4,46.68,46.31,46.6,143158.0,39.5448,39.7835,39.4681,39.7153,143158.0
2018-10-08 10:00:00,46.6,46.63,46.5,46.61,105524.0,39.7153,39.7408,39.6301,39.7238,105524.0
2018-10-08 10:30:00,46.61,46.68,46.59,46.64,126975.0,39.7238,39.7835,39.7068,39.7494,126975.0
2018-10-08 11:00:00,46.64,46.78,46.59,46.77,82975.0,39.7494,39.8687,39.7068,39.8602,82975.0
2018-10-08 11:30:00,46.77,46.84,46.68,46.7,106595.0,39.8602,39.9198,39.7835,39.8005,106595.0
2018-10-08 12:00:00,46.7,46.92,46.69,46.9,85056.0,39.8005,39.988,39.792,39.971,85056.0
2018-10-08 12:30:00,46.9,46.96,46.86,46.92,87187.0,39.971,40.0221,39.9369,39.988,87187.0
2018-10-08 13:00:00,46.92,47.06,46.89,47.01,271700.0,39.988,40.1073,39.9624,40.0647,271700.0
2018-10-08 13:30:00,47.01,47.11,46.94,47.08,93825.0,40.0647,40.1499,40.005,40.1244,93825.0
2018-10-08 14:00:00,47.08,47.29,47.06,47.18,155140.0,40.1244,40.3033,40.1073,40.2096,155140.0
2018-10-08 14:30:00,47.18,47.21,47.03,47.05,172207.0,40.2096,40.2352,40.0817,40.0988,172207.0
2018-10-08 15:00:00,47.05,47.16,47.04,47.16,107867.0,40.0988,40.1925,40.0903,40.1925,107867.0
2018-10-08 15:30:00,47.16,47.22,47.11,47.15,445753.0,40.1925,40.2437,40.1499,40.184,445753.0
2018-10-09 09:30:00,47.11,47.11,46.75,47.03,174919.0,40.1499,40.1499,39.8431,40.0817,174919.0
2018-10-09 10:00:00,47.02,47.27,47.01,47.26,95688.0,40.0732,40.2863,40.0647,40.2778,95688.0
2018-10-09 10:30:00,47.27,47.27,47.12,47.12,84711.0,40.2863,40.2863,40.1585,40.1585,84711.0
2018-10-09 11:00:00,47.12,47.28,47.12,47.27,71745.0,40.1585,40.2948,40.1585,40.2863,71745.0
2018-10-09 11:30:00,47.26,47.45,47.24,47.45,100960.0,40.2778,40.4397,40.2607,40.4397,100960.0
2018-10-09 12:00:00,47.45,47.52,47.35,47.39,223669.0,40.4397,40.4994,40.3545,40.3886,223669.0
2018-10-09 12:30:00,47.38,47.4,47.26,47.35,128384.0,40.38,40.3971,40.2778,40.3545,128384.0
2018-10-09 13:00:00,47.35,47.43,47.32,47.4,114264.0,40.3545,40.4227,40.3289,40.3971,114264.0
2018-10-09 13:30:00,47.4,47.45,47.33,47.44,63403.0,40.3971,40.4397,40.3374,40.4312,63403.0
2018-10-09 14:00:00,47.44,47.47,47.38,47.44,72334.0,40.4312,40.4567,40.38,40.4312,72334.0
2018-10-09 14:30:00,47.44,47.52,47.41,47.48,99803.0,40.4312,40.4994,40.4056,40.4653,99803.0
2018-10-09 15:00:00,47.48,47.5,47.45,47.47,182265.0,40.4653,40.4823,40.4397,40.4567,182265.0
2018-10-09 15:30:00,47.48,47.52,47.42,47.42,459232.0,40.4653,40.4994,40.4141,40.4141,459232.0
2018-10-10 09:30:00,47.36,47.49,47.33,47.37,184904.0,40.363,40.4738,40.3374,40.3715,184904.0
2018-10-10 10:00:00,47.36,47.6,47.18,47.51,235362.0,40.363,40.5675,40.2096,40.4908,235362.0
2018-10-10 10:30:00,47.52,47.64,47.42,47.57,239326.0,40.4994,40.6016,40.4141,40.542,239326.0
2018-10-10 11:00:00,47.56,47.58,47.25,47.27,188992.0,40.5334,40.5505,40.2692,40.2863,188992.0
2018-10-10 11:30:00,47.27,47.28,47.14,47.22,200590.0,40.2863,40.2948,40.1755,40.2437,200590.0
2018-10-10 12:00:00,47.21,47.23,47.06,47.07,121458.0,40.2352,40.2522,40.1073,40.1158,121458.0
2018-10-10 12:30:00,47.07,47.16,47.05,47.12,113756.0,40.1158,40.1925,40.0988,40.1585,113756.0
2018-10-10 13:00:00,47.11,47.16,47.03,47.11,112705.0,40.1499,40.1925,40.0817,40.1499,112705.0
2018-10-10 13:30:00,47.1,47.19,47.04,47.14,122227.0,40.1414,40.2181,40.0903,40.1755,122227.0
2018-10-10 14:00:00,47.15,47.15,46.92,46.94,163345.0,40.184,40.184,39.988,40.005,163345.0
2018-10-10 14:30:00,46.94,46.98,46.85,46.95,162758.0,40.005,40.0391,39.9283,40.0136,162758.0
2018-10-10 15:00:00,46.94,46.94,46.67,46.79,237142.0,40.005,40.005,39.7749,39.8772,237142.0
2018-10-10 15:30:00,46.8,46.8,46.22,46.33,1114229.0,39.8857,39.8857,39.3914,39.4852,1114229.0
2018-10-11 09:30:00,46.33,46.33,46.02,46.05,365851.0,39.4852,39.4852,39.221,39.2465,365851.0
2018-10-11 10:00:00,46.04,46.05,45.54,45.57,366742.0,39.238,39.2465,38.8119,38.8375,366742.0
2018-10-11 10:30:00,45.57,45.63,45.29,45.34,220240.0,38.8375,38.8886,38.5988,38.6414,220240.0
2018-10-11 11:00:00,45.34,45.39,44.89,45.12,298100.0,38.6414,38.684,38.2579,38.4539,298100.0
2018-10-11 11:30:00,45.12,45.38,45.04,45.34,304700.0,38.4539,38.6755,38.3858,38.6414,304700.0
2018-10-11 12:00:00,45.34,45.51,45.26,45.45,233591.0,38.6414,38.7863,38.5733,38.7352,233591.0
2018-10-11 12:30:00,45.45,45.46,45.28,45.3,121442.0,38.7352,38.7437,38.5903,38.6073,121442.0
2018-10-11 13:00:00,45.3,45.39,45.19,45.26,122771.0,38.6073,38.684,38.5136,38.5733,122771.0
2018-10-11 13:30:00,45.26,45.28,45.07,45.21,118333.0,38.5733,38.5903,38.4113,38.5306,118333.0
2018-10-11 14:00:00,45.21,45.25,44.99,45.0,155525.0,38.5306,38.5647,38.3431,38.3517,155525.0
2018-10-11 14:30:00,45.0,45.0,44.29,44.52,312127.0,38.3517,38.3517,37.7466,37.9426,312127.0
2018-10-11 15:00:00,44.52,45.04,44.46,44.93,447719.0,37.9426,38.3858,37.8914,38.292,447719.0
2018-10-11 15:30:00,44.92,45.09,44.45,44.48,1090080.0,38.2835,38.4284,37.8829,37.9085,1090080.0
2018-10-12 09:30:00,44.87,45.06,44.59,44.76,231038.0,38.2409,38.4028,38.0022,38.1471,231038.0
2018-10-12 10:00:00,44.75,44.77,44.1,44.13,203449.0,38.1386,38.1556,37.5846,37.6102,203449.0
2018-10-12 10:30:00,44.14,44.39,44.11,44.25,133427.0,37.6187,37.8318,37.5932,37.7125,133427.0
2018-10-12 11:00:00,44.25,44.3,44.06,44.08,134363.0,37.7125,37.7551,37.5505,37.5676,134363.0
2018-10-12 11:30:00,44.08,44.13,43.68,44.0,367729.0,37.5676,37.6102,37.2267,37.4994,367729.0
2018-10-12 12:00:00,43.99,43.99,43.74,43.79,127345.0,37.4909,37.4909,37.2778,37.3204,127345.0
2018-10-12 12:30:00,43.79,43.84,43.51,43.65,174632.0,37.3204,37.363,37.0818,37.2011,174632.0
2018-10-12 13:00:00,43.65,43.84,43.6,43.71,188943.0,37.2011,37.363,37.1585,37.2522,188943.0
2018-10-12 13:30:00,43.7,43.9,43.58,43.79,157652.0,37.2437,37.4142,37.1415,37.3204,157652.0
2018-10-12 14:00:00,43.8,43.82,43.63,43.76,276613.0,37.329,37.346,37.1841,37.2949,276613.0
2018-10-12 14:30:00,43.76,43.92,43.6,43.89,230110.0,37.2949,37.4312,37.1585,37.4057,230110.0
2018-10-12 15:00:00,43.89,44.05,43.79,44.03,247418.0,37.4057,37.542,37.3204,37.525,247418.0
2018-10-12 15:30:00,44.04,44.23,44.01,44.06,824367.0,37.5335,37.6954,37.5079,37.5505,824367.0
2018-10-15 09:30:00,44.02,44.34,43.88,44.0,180794.0,37.5164,37.7892,37.3971,37.4994,180794.0
2018-10-15 10:00:00,44.01,44.13,43.95,44.1,141684.0,37.5079,37.6102,37.4568,37.5846,141684.0
2018-10-15 10:30:00,44.09,44.17,44.03,44.06,109198.0,37.5761,37.6443,37.525,37.5505,109198.0
2018-10-15 11:00:00,44.06,44.15,43.96,44.13,120976.0,37.5505,37.6272,37.4653,37.6102,120976.0
2018-10-15 11:30:00,44.13,44.24,44.07,44.09,138153.0,37.6102,37.7039,37.5591,37.5761,138153.0
2018-10-15 12:00:00,44.09,44.1,43.91,43.95,100189.0,37.5761,37.5846,37.4227,37.4568,100189.0
2018-10-15 12:30:00,43.96,43.99,43.89,43.93,69447.0,37.4653,37.4909,37.4057,37.4397,69447.0
2018-10-15 13:00:00,43.93,44.1,43.93,44.02,65824.0,37.4397,37.5846,37.4397,37.5164,65824.0
2018-10-15 13:30:00,44.02,44.13,44.01,44.07,76911.0,37.5164,37.6102,37.5079,37.5591,76911.0
2018-10-15 14:00:00,44.08,44.09,43.91,43.99,82780.0,37.5676,37.5761,37.4227,37.4909,82780.0
2018-10-15 14:30:00,43.98,44.16,43.95,44.12,86417.0,37.4824,37.6358,37.4568,37.6017,86417.0
2018-10-15 15:00:00,44.13,44.14,43.95,43.99,141175.0,37.6102,37.6187,37.4568,37.4909,141175.0
2018-10-15 15:30:00,43.99,44.07,43.81,43.81,638707.0,37.4909,37.5591,37.3375,37.3375,638707.0
2018-10-16 09:30:00,43.94,43.95,43.67,43.7,140381.0,37.4483,37.4568,37.2182,37.2437,140381.0
2018-10-16 10:00:00,43.69,43.88,43.67,43.79,106107.0,37.2352,37.3971,37.2182,37.3204,106107.0
2018-10-16 10:30:00,43.78,43.95,43.76,43.94,88405.0,37.3119,37.4568,37.2949,37.4483,88405.0
2018-10-16 11:00:00,43.94,43.98,43.89,43.96,107251.0,37.4483,37.4824,37.4057,37.4653,107251.0
2018-10-16 11:30:00,43.95,43.97,43.81,43.86,75373.0,37.4568,37.4738,37.3375,37.3801,75373.0
2018-10-16 12:00:00,43.86,43.86,43.73,43.79,71442.0,37.3801,37.3801,37.2693,37.3204,71442.0
2018-10-16 12:30:00,43.79,43.85,43.76,43.81,75040.0,37.3204,37.3716,37.2949,37.3375,75040.0
2018-10-16 13:00:00,43.81,43.91,43.77,43.91,102102.0,37.3375,37.4227,37.3034,37.4227,102102.0
2018-10-16 13:30:00,43.91,44.01,43.91,43.96,90010.0,37.4227,37.5079,37.4227,37.4653,90010.0
2018-10-16 14:00:00,43.96,44.06,43.95,44.06,100946.0,37.4653,37.5505,37.4568,37.5505,100946.0
2018-10-16 14:30:00,44.07,44.09,43.94,43.98,107059.0,37.5591,37.5761,37.4483,37.4824,107059.0
2018-10-16 15:00:00,43.98,44.07,43.94,43.98,115384.0,37.4824,37.5591,37.4483,37.4824,115384.0
2018-10-16 15:30:00,43.98,44.21,43.94,44.18,454063.0,37.4824,37.6784,37.4483,37.6528,454063.0
2018-10-17 09:30:00,44.18,44.38,44.13,44.16,200139.0,37.6528,37.8233,37.6102,37.6358,200139.0
2018-10-17 10:00:00,44.14,44.3,44.14,44.21,126197.0,37.6187,37.7551,37.6187,37.6784,126197.0
2018-10-17 10:30:00,44.2,44.22,43.99,44.06,117742.0,37.6699,37.6869,37.4909,37.5505,117742.0
2018-10-17 11:00:00,44.06,44.31,44.0,44.31,113721.0,37.5505,37.7636,37.4994,37.7636,113721.0
2018-10-17 11:30:00,44.32,44.63,44.3,44.63,113189.0,37.7721,38.0363,37.7551,38.0363,113189.0
2018-10-17 12:00:00,44.63,44.88,44.6,44.86,267745.0,38.0363,38.2494,38.0108,38.2323,267745.0
2018-10-17 12:30:00,44.85,45.06,44.82,45.06,222832.0,38.2238,38.4028,38.1983,38.4028,222832.0
2018-10-17 13:00:00,45.06,45.08,44.95,44.98,96985.0,38.4028,38.4198,38.3091,38.3346,96985.0
2018-10-17 13:30:00,44.99,45.01,44.89,44.91,103599.0,38.3431,38.3602,38.2579,38.275,103599.0
2018-10-17 14:00:00,44.91,44.91,44.64,44.66,121286.0,38.275,38.275,38.0449,38.0619,121286.0
2018-10-17 14:30:00,44.66,44.83,44.63,44.79,103590.0,38.0619,38.2068,38.0363,38.1727,103590.0
2018-10-17 15:00:00,44.78,44.82,44.66,44.71,188054.0,38.1642,38.1983,38.0619,38.1045,188054.0
2018-10-17 15:30:00,44.71,44.73,44.5,44.72,397671.0,38.1045,38.1216,37.9255,38.113,397671.0
2018-10-18 09:30:00,44.65,44.77,44.5,44.73,121098.0,38.0534,38.1556,37.9255,38.1216,121098.0
2018-10-18 10:00:00,44.74,44.91,44.68,44.91,109831.0,38.1301,38.275,38.0789,38.275,109831.0
2018-10-18 10:30:00,44.9,45.0,44.85,44.88,85566.0,38.2664,38.3517,38.2238,38.2494,85566.0
2018-10-18 11:00:00,44.88,44.89,44.66,44.67,110171.0,38.2494,38.2579,38.0619,38.0704,110171.0
2018-10-18 11:30:00,44.66,44.68,44.31,44.38,207406.0,38.0619,38.0789,37.7636,37.8233,207406.0
2018-10-18 12:00:00,44.36,44.49,44.31,44.43,125866.0,37.8062,37.917,37.7636,37.8659,125866.0
2018-10-18 12:30:00,44.42,44.51,44.33,44.46,224958.0,37.8574,37.9341,37.7807,37.8914,224958.0
2018-10-18 13:00:00,44.45,44.51,44.24,44.28,122829.0,37.8829,37.9341,37.7039,37.738,122829.0
2018-10-18 13:30:00,44.28,44.32,44.07,44.1,135829.0,37.738,37.7721,37.5591,37.5846,135829.0
2018-10-18 14:00:00,44.09,44.29,44.09,44.21,129852.0,37.5761,37.7466,37.5761,37.6784,129852.0
2018-10-18 14:30:00,44.2,44.3,44.12,44.2,114080.0,37.6699,37.7551,37.6017,37.6699,114080.0
2018-10-18 15:00:00,44.2,44.24,44.08,44.2,161833.0,37.6699,37.7039,37.5676,37.6699,161833.0
2018-10-18 15:30:00,44.19,44.31,44.13,44.22,427251.0,37.6613,37.7636,37.6102,37.6869,427251.0
2018-10-19 09:30:00,44.04,44.54,43.98,44.47,374993.0,37.5335,37.9596,37.4824,37.9,374993.0
2018-10-19 10:00:00,44.47,44.57,44.4,44.46,102720.0,37.9,37.9852,37.8403,37.8914,102720.0
2018-10-19 10:30:00,44.46,44.69,44.45,44.69,117277.0,37.8914,38.0875,37.8829,38.0875,117277.0
2018-10-19 11:00:00,44.69,44.74,44.57,44.61,123788.0,38.0875,38.1301,37.9852,38.0193,123788.0
2018-10-19 11:30:00,44.61,44.68,44.47,44.66,98119.0,38.0193,38.0789,37.9,38.0619,98119.0
2018-10-19 12:00:00,44.67,44.72,44.53,44.57,93725.0,38.0704,38.113,37.9511,37.9852,93725.0
2018-10-19 12:30:00,44.57,44.6,44.47,44.53,96477.0,37.9852,38.0108,37.9,37.9511,96477.0
2018-10-19 13:00:00,44.53,44.68,44.45,44.63,100017.0,37.9511,38.0789,37.8829,38.0363,100017.0
2018-10-19 13:30:00,44.63,44.68,44.53,44.54,88266.0,38.0363,38.0789,37.9511,37.9596,88266.0
2018-10-19 14:00:00,44.53,44.53,44.33,44.5,88757.0,37.9511,37.9511,37.7807,37.9255,88757.0
2018-10-19 14:30:00,44.5,44.57,44.46,44.52,91568.0,37.9255,37.9852,37.8914,37.9426,91568.0
2018-10-19 15:00:00,44.52,44.61,44.37,44.6,157165.0,37.9426,38.0193,37.8147,38.0108,157165.0
2018-10-19 15:30:00,44.6,44.61,44.45,44.48,437500.0,38.0108,38.0193,37.8829,37.9085,437500.0
2018-10-22 09:30:00,44.56,44.86,44.56,44.64,410215.0,37.9767,38.2323,37.9767,38.0449,410215.0
2018-10-22 10:00:00,44.64,44.7,44.39,44.4,198390.0,38.0449,38.096,37.8318,37.8403,198390.0
2018-10-22 10:30:00,44.4,44.52,44.38,44.5,167701.0,37.8403,37.9426,37.8233,37.9255,167701.0
2018-10-22 11:00:00,44.5,44.51,44.25,44.37,161076.0,37.9255,37.9341,37.7125,37.8147,161076.0
2018-10-22 11:30:00,44.37,44.41,44.15,44.17,132072.0,37.8147,37.8488,37.6272,37.6443,132072.0
2018-10-22 12:00:00,44.18,44.3,44.14,44.21,120111.0,37.6528,37.7551,37.6187,37.6784,120111.0
2018-10-22 12:30:00,44.2,44.32,44.14,44.29,142061.0,37.6699,37.7721,37.6187,37.7466,142061.0
2018-10-22 13:00:00,44.29,44.37,44.24,44.34,84687.0,37.7466,37.8147,37.7039,37.7892,84687.0
2018-10-22 13:30:00,44.33,44.45,44.31,44.36,103267.0,37.7807,37.8829,37.7636,37.8062,103267.0
2018-10-22 14:00:00,44.36,44.41,44.3,44.31,153679.0,37.8062,37.8488,37.7551,37.7636,153679.0
2018-10-22 14:30:00,44.31,44.42,44.3,44.36,121284.0,37.7636,37.8574,37.7551,37.8062,121284.0
2018-10-22 15:00:00,44.36,44.48,44.34,44.43,206371.0,37.8062,37.9085,37.7892,37.8659,206371.0
2018-10-22 15:30:00,44.42,44.51,44.26,44.28,522788.0,37.8574,37.9341,37.721,37.738,522788.0
2018-10-23 09:30:00,43.57,43.92,43.24,43.67,336914.0,37.1329,37.4312,36.8517,37.2182,336914.0
2018-10-23 10:00:00,43.67,43.72,43.4,43.51,271674.0,37.2182,37.2608,36.988,37.0818,271674.0
2018-10-23 10:30:00,43.51,43.9,43.4,43.75,208877.0,37.0818,37.4142,36.988,37.2863,208877.0
2018-10-23 11:00:00,43.74,44.04,43.72,43.98,281386.0,37.2778,37.5335,37.2608,37.4824,281386.0
2018-10-23 11:30:00,43.98,44.01,43.69,43.69,182405.0,37.4824,37.5079,37.2352,37.2352,182405.0
2018-10-23 12:00:00,43.68,43.83,43.68,43.78,110887.0,37.2267,37.3545,37.2267,37.3119,110887.0
2018-10-23 12:30:00,43.78,43.81,43.74,43.76,92809.0,37.3119,37.3375,37.2778,37.2949,92809.0
2018-10-23 13:00:00,43.76,44.0,43.75,43.9,84867.0,37.2949,37.4994,37.2863,37.4142,84867.0
2018-10-23 13:30:00,43.9,43.96,43.71,43.75,143838.0,37.4142,37.4653,37.2522,37.2863,143838.0
2018-10-23 14:00:00,43.74,44.15,43.73,44.14,244166.0,37.2778,37.6272,37.2693,37.6187,244166.0
2018-10-23 14:30:00,44.13,44.33,44.11,44.23,214369.0,37.6102,37.7807,37.5932,37.6954,214369.0
2018-10-23 15:00:00,44.23,44.31,44.11,44.26,328946.0,37.6954,37.7636,37.5932,37.721,328946.0
2018-10-23 15:30:00,44.27,44.36,44.21,44.25,898058.0,37.7295,37.8062,37.6784,37.7125,898058.0
2018-10-24 09:30:00,44.25,44.35,43.86,43.95,163406.0,37.7125,37.7977,37.3801,37.4568,163406.0
2018-10-24 10:00:00,43.91,43.98,43.84,43.91,125211.0,37.4227,37.4824,37.363,37.4227,125211.0
2018-10-24 10:30:00,43.91,43.99,43.68,43.68,131309.0,37.4227,37.4909,37.2267,37.2267,131309.0
2018-10-24 11:00:00,43.7,43.72,43.45,43.6,213396.0,37.2437,37.2608,37.0307,37.1585,213396.0
2018-10-24 11:30:00,43.59,43.89,43.55,43.85,152882.0,37.15,37.4057,37.1159,37.3716,152882.0
2018-10-24 12:00:00,43.85,43.88,43.63,43.66,325029.0,37.3716,37.3971,37.1841,37.2096,325029.0
2018-10-24 12:30:00,43.66,43.67,43.45,43.52,126337.0,37.2096,37.2182,37.0307,37.0903,126337.0
2018-10-24 13:00:00,43.52,43.52,43.24,43.28,259378.0,37.0903,37.0903,36.8517,36.8858,259378.0
2018-10-24 13:30:00,43.29,43.47,43.21,43.34,192328.0,36.8943,37.0477,36.8261,36.9369,192328.0
2018-10-24 14:00:00,43.34,43.42,43.14,43.41,265227.0,36.9369,37.0051,36.7665,36.9966,265227.0
2018-10-24 14:30:00,43.41,43.46,43.27,43.34,269764.0,36.9966,37.0392,36.8773,36.9369,269764.0
2018-10-24 15:00:00,43.33,43.33,42.97,43.0,279965.0,36.9284,36.9284,36.6216,36.6471,279965.0
2018-10-24 15:30:00,43.01,43.1,42.6,42.7,1138794.0,36.6557,36.7324,36.3062,36.3915,1138794.0
2018-10-25 09:30:00,43.07,43.47,42.52,42.57,336310.0,36.7068,37.0477,36.2381,36.2807,336310.0
2018-10-25 10:00:00,42.57,42.91,42.47,42.68,292859.0,36.2807,36.5704,36.1954,36.3744,292859.0
2018-10-25 10:30:00,42.68,42.8,42.37,42.64,283393.0,36.3744,36.4767,36.1102,36.3403,283393.0
2018-10-25 11:00:00,42.63,42.73,42.32,42.73,179030.0,36.3318,36.417,36.0676,36.417,179030.0
2018-10-25 11:30:00,42.73,42.79,42.52,42.57,208238.0,36.417,36.4682,36.2381,36.2807,208238.0
2018-10-25 12:00:00,42.56,42.68,42.51,42.59,105182.0,36.2722,36.3744,36.2295,36.2977,105182.0
2018-10-25 12:30:00,42.58,42.64,42.55,42.6,111680.0,36.2892,36.3403,36.2636,36.3062,111680.0
2018-10-25 13:00:00,42.61,42.63,42.29,42.43,128486.0,36.3148,36.3318,36.042,36.1614,128486.0
2018-10-25 13:30:00,42.43,42.55,42.36,42.37,141936.0,36.1614,36.2636,36.1017,36.1102,141936.0
2018-10-25 14:00:00,42.37,42.57,42.3,42.55,157614.0,36.1102,36.2807,36.0506,36.2636,157614.0
2018-10-25 14:30:00,42.55,42.64,42.5,42.52,319482.0,36.2636,36.3403,36.221,36.2381,319482.0
2018-10-25 15:00:00,42.52,42.56,42.46,42.48,287379.0,36.2381,36.2722,36.1869,36.204,287379.0
2018-10-25 15:30:00,42.48,42.52,42.02,42.2,1020090.0,36.204,36.2381,35.8119,35.9653,1020090.0
2018-10-26 09:30:00,41.92,42.12,41.59,41.94,351254.0,35.7267,35.8972,35.4455,35.7438,351254.0
2018-10-26 10:00:00,41.93,41.95,41.69,41.82,158646.0,35.7352,35.7523,35.5307,35.6415,158646.0
2018-10-26 10:30:00,41.82,41.84,41.53,41.55,199284.0,35.6415,35.6585,35.3943,35.4114,199284.0
2018-10-26 11:00:00,41.54,41.79,41.54,41.77,256575.0,35.4028,35.6159,35.4028,35.5989,256575.0
2018-10-26 11:30:00,41.78,41.96,41.56,41.62,176652.0,35.6074,35.7608,35.4199,35.471,176652.0
2018-10-26 12:00:00,41.61,41.91,41.61,41.88,153664.0,35.4625,35.7182,35.4625,35.6926,153664.0
2018-10-26 12:30:00,41.89,41.98,41.77,41.79,132886.0,35.7011,35.7778,35.5989,35.6159,132886.0
2018-10-26 13:00:00,41.79,41.96,41.78,41.83,204439.0,35.6159,35.7608,35.6074,35.65,204439.0
2018-10-26 13:30:00,41.83,42.0,41.76,41.98,179853.0,35.65,35.7949,35.5903,35.7778,179853.0
2018-10-26 14:00:00,41.98,42.05,41.74,41.87,272343.0,35.7778,35.8375,35.5733,35.6841,272343.0
2018-10-26 14:30:00,41.88,42.04,41.54,41.59,157751.0,35.6926,35.829,35.4028,35.4455,157751.0
2018-10-26 15:00:00,41.59,41.73,41.44,41.62,271112.0,35.4455,35.5648,35.3176,35.471,271112.0
2018-10-26 15:30:00,41.62,41.88,41.53,41.69,866475.0,35.471,35.6926,35.3943,35.5307,866475.0
2018-10-29 09:30:00,42.1,42.4,42.05,42.4,203806.0,35.8801,36.1358,35.8375,36.1358,203806.0
2018-10-29 10:00:00,42.41,42.57,42.38,42.53,163845.0,36.1443,36.2807,36.1187,36.2466,163845.0
2018-10-29 10:30:00,42.54,42.66,42.38,42.61,128849.0,36.2551,36.3574,36.1187,36.3148,128849.0
2018-10-29 11:00:00,42.61,42.64,42.42,42.51,94679.0,36.3148,36.3403,36.1528,36.2295,94679.0
2018-10-29 11:30:00,42.52,42.66,42.45,42.47,110733.0,36.2381,36.3574,36.1784,36.1954,110733.0
2018-10-29 12:00:00,42.47,42.64,42.45,42.64,137441.0,36.1954,36.3403,36.1784,36.3403,137441.0
2018-10-29 12:30:00,42.63,42.73,42.52,42.57,138193.0,36.3318,36.417,36.2381,36.2807,138193.0
2018-10-29 13:00:00,42.55,42.71,42.55,42.61,117764.0,36.2636,36.4,36.2636,36.3148,117764.0
2018-10-29 13:30:00,42.6,42.8,42.58,42.68,145757.0,36.3062,36.4767,36.2892,36.3744,145757.0
2018-10-29 14:00:00,42.67,42.68,42.44,42.51,233044.0,36.3659,36.3744,36.1699,36.2295,233044.0
2018-10-29 14:30:00,42.51,42.57,42.41,42.45,170290.0,36.2295,36.2807,36.1443,36.1784,170290.0
2018-10-29 15:00:00,42.45,42.45,42.12,42.14,290484.0,36.1784,36.1784,35.8972,35.9142,290484.0
2018-10-29 15:30:00,42.13,42.31,41.84,42.26,735000.0,35.9057,36.0591,35.6585,36.0165,735000.0
2018-10-30 09:30:00,42.46,42.96,42.35,42.92,294119.0,36.1869,36.6131,36.0932,36.579,294119.0
2018-10-30 10:00:00,42.94,43.09,42.72,42.84,296680.0,36.596,36.7238,36.4085,36.5108,296680.0
2018-10-30 10:30:00,42.85,42.85,42.54,42.57,200746.0,36.5193,36.5193,36.2551,36.2807,200746.0
2018-10-30 11:00:00,42.57,42.63,42.35,42.55,210777.0,36.2807,36.3318,36.0932,36.2636,210777.0
2018-10-30 11:30:00,42.55,42.61,42.39,42.45,130744.0,36.2636,36.3148,36.1273,36.1784,130744.0
2018-10-30 12:00:00,42.45,42.61,42.45,42.56,176046.0,36.1784,36.3148,36.1784,36.2722,176046.0
2018-10-30 12:30:00,42.56,42.6,42.41,42.43,136207.0,36.2722,36.3062,36.1443,36.1614,136207.0
2018-10-30 13:00:00,42.43,42.64,42.41,42.54,157452.0,36.1614,36.3403,36.1443,36.2551,157452.0
2018-10-30 13:30:00,42.53,42.69,42.51,42.68,156862.0,36.2466,36.3829,36.2295,36.3744,156862.0
2018-10-30 14:00:00,42.68,42.69,42.47,42.5,192426.0,36.3744,36.3829,36.1954,36.221,192426.0
2018-10-30 14:30:00,42.5,42.76,42.45,42.71,175668.0,36.221,36.4426,36.1784,36.4,175668.0
2018-10-30 15:00:00,42.72,42.98,42.58,42.95,225060.0,36.4085,36.6301,36.2892,36.6045,225060.0
2018-10-30 15:30:00,42.95,43.15,42.88,43.14,694806.0,36.6045,36.775,36.5449,36.7665,694806.0
2018-10-31 09:30:00,43.42,43.57,43.23,43.53,184488.0,37.0051,37.1329,36.8432,37.0988,184488.0
2018-10-31 10:00:00,43.52,43.63,43.38,43.55,134462.0,37.0903,37.1841,36.971,37.1159,134462.0
2018-10-31 10:30:00,43.55,43.7,43.52,43.66,138404.0,37.1159,37.2437,37.0903,37.2096,138404.0
2018-10-31 11:00:00,43.66,43.67,43.48,43.6,162636.0,37.2096,37.2182,37.0562,37.1585,162636.0
2018-10-31 11:30:00,43.61,43.75,43.59,43.61,148617.0,37.167,37.2863,37.15,37.167,148617.0
2018-10-31 12:00:00,43.6,43.63,43.45,43.54,152289.0,37.1585,37.1841,37.0307,37.1074,152289.0
2018-10-31 12:30:00,43.55,43.72,43.48,43.72,174681.0,37.1159,37.2608,37.0562,37.2608,174681.0
2018-10-31 13:00:00,43.72,43.76,43.55,43.55,134417.0,37.2608,37.2949,37.1159,37.1159,134417.0
2018-10-31 13:30:00,43.57,43.63,43.49,43.5,107797.0,37.1329,37.1841,37.0648,37.0733,107797.0
2018-10-31 14:00:00,43.5,43.57,43.45,43.57,156803.0,37.0733,37.1329,37.0307,37.1329,156803.0
2018-10-31 14:30:00,43.57,43.6,43.46,43.55,135727.0,37.1329,37.1585,37.0392,37.1159,135727.0
2018-10-31 15:00:00,43.55,43.59,43.33,43.36,242906.0,37.1159,37.15,36.9284,36.954,242906.0
2018-10-31 15:30:00,43.35,43.37,43.02,43.06,626773.0,36.9454,36.9625,36.6642,36.6983,626773.0
2018-11-01 09:30:00,43.01,43.29,42.98,43.08,265393.0,36.6557,36.8943,36.6301,36.7153,265393.0
2018-11-01 10:00:00,43.07,43.09,42.89,42.96,218993.0,36.7068,36.7238,36.5534,36.6131,218993.0
2018-11-01 10:30:00,42.97,43.13,42.92,43.1,116261.0,36.6216,36.7579,36.579,36.7324,116261.0
2018-11-01 11:00:00,43.11,43.13,42.88,42.95,118048.0,36.7409,36.7579,36.5449,36.6045,118048.0
2018-11-01 11:30:00,42.95,43.1,42.94,43.01,108949.0,36.6045,36.7324,36.596,36.6557,108949.0
2018-11-01 12:00:00,43.01,43.02,42.85,42.93,145311.0,36.6557,36.6642,36.5193,36.5875,145311.0
2018-11-01 12:30:00,42.93,42.97,42.84,42.93,135291.0,36.5875,36.6216,36.5108,36.5875,135291.0
2018-11-01 13:00:00,42.93,42.93,42.8,42.88,101356.0,36.5875,36.5875,36.4767,36.5449,101356.0
2018-11-01 13:30:00,42.87,42.88,42.74,42.84,183568.0,36.5364,36.5449,36.4256,36.5108,183568.0
2018-11-01 14:00:00,42.84,42.89,42.79,42.8,119948.0,36.5108,36.5534,36.4682,36.4767,119948.0
2018-11-01 14:30:00,42.8,42.86,42.76,42.83,213459.0,36.4767,36.5278,36.4426,36.5023,213459.0
2018-11-01 15:00:00,42.82,42.83,42.75,42.81,216699.0,36.4937,36.5023,36.4341,36.4852,216699.0
2018-11-01 15:30:00,42.8,42.88,42.75,42.87,532165.0,36.4767,36.5449,36.4341,36.5364,532165.0
2018-11-02 09:30:00,43.32,43.59,42.96,43.04,315268.0,36.9199,37.15,36.6131,36.6812,315268.0
2018-11-02 10:00:00,43.05,43.22,43.01,43.08,148009.0,36.6898,36.8346,36.6557,36.7153,148009.0
2018-11-02 10:30:00,43.09,43.12,42.84,42.96,153782.0,36.7238,36.7494,36.5108,36.6131,153782.0
2018-11-02 11:00:00,42.97,43.02,42.79,42.83,165709.0,36.6216,36.6642,36.4682,36.5023,165709.0
2018-11-02 11:30:00,42.83,42.89,42.63,42.77,191916.0,36.5023,36.5534,36.3318,36.4511,191916.0
2018-11-02 12:00:00,42.78,42.89,42.74,42.84,206537.0,36.4596,36.5534,36.4256,36.5108,206537.0
2018-11-02 12:30:00,42.85,42.86,42.61,42.66,178992.0,36.5193,36.5278,36.3148,36.3574,178992.0
2018-11-02 13:00:00,42.66,42.88,42.61,42.85,145437.0,36.3574,36.5449,36.3148,36.5193,145437.0
2018-11-02 13:30:00,42.84,42.94,42.8,42.85,103706.0,36.5108,36.596,36.4767,36.5193,103706.0
2018-11-02 14:00:00,42.84,43.1,42.68,43.06,198620.0,36.5108,36.7324,36.3744,36.6983,198620.0
2018-11-02 14:30:00,43.05,43.05,42.8,42.8,202478.0,36.6898,36.6898,36.4767,36.4767,202478.0
2018-11-02 15:00:00,42.81,42.91,42.75,42.88,186811.0,36.4852,36.5704,36.4341,36.5449,186811.0
2018-11-02 15:30:00,42.88,42.95,42.79,42.89,599208.0,36.5449,36.6045,36.4682,36.5534,599208.0
2018-11-05 09:30:00,42.94,43.54,42.91,43.36,137718.0,36.596,37.1074,36.5704,36.954,137718.0
2018-11-05 10:00:00,43.36,43.54,43.31,43.48,138037.0,36.954,37.1074,36.9113,37.0562,138037.0
2018-11-05 10:30:00,43.49,43.6,43.46,43.55,154747.0,37.0648,37.1585,37.0392,37.1159,154747.0
2018-11-05 11:00:00,43.56,43.63,43.5,43.55,84947.0,37.1244,37.1841,37.0733,37.1159,84947.0
2018-11-05 11:30:00,43.55,43.58,43.42,43.5,65598.0,37.1159,37.1415,37.0051,37.0733,65598.0
2018-11-05 12:00:00,43.51,43.51,43.42,43.47,58467.0,37.0818,37.0818,37.0051,37.0477,58467.0
2018-11-05 12:30:00,43.48,43.49,43.37,43.44,48543.0,37.0562,37.0648,36.9625,37.0221,48543.0
2018-11-05 13:00:00,43.43,43.51,43.4,43.5,90863.0,37.0136,37.0818,36.988,37.0733,90863.0
2018-11-05 13:30:00,43.5,43.56,43.49,43.54,57376.0,37.0733,37.1244,37.0648,37.1074,57376.0
2018-11-05 14:00:00,43.53,43.71,43.49,43.71,112622.0,37.0988,37.2522,37.0648,37.2522,112622.0
2018-11-05 14:30:00,43.71,43.74,43.63,43.73,110694.0,37.2522,37.2778,37.1841,37.2693,110694.0
2018-11-05 15:00:00,43.73,43.76,43.61,43.7,150819.0,37.2693,37.2949,37.167,37.2437,150819.0
2018-11-05 15:30:00,43.7,43.73,43.61,43.7,405234.0,37.2437,37.2693,37.167,37.2437,405234.0
2018-11-06 09:30:00,43.62,44.01,43.62,43.91,139437.0,37.1755,37.5079,37.1755,37.4227,139437.0
2018-11-06 10:00:00,43.91,43.95,43.79,43.89,100751.0,37.4227,37.4568,37.3204,37.4057,100751.0
2018-11-06 10:30:00,43.89,44.02,43.76,44.02,96547.0,37.4057,37.5164,37.2949,37.5164,96547.0
2018-11-06 11:00:00,44.03,44.09,44.0,44.05,65567.0,37.525,37.5761,37.4994,37.542,65567.0
2018-11-06 11:30:00,44.05,44.05,43.85,43.92,73035.0,37.542,37.542,37.3716,37.4312,73035.0
2018-11-06 12:00:00,43.92,43.98,43.88,43.96,71992.0,37.4312,37.4824,37.3971,37.4653,71992.0
2018-11-06 12:30:00,43.95,43.97,43.88,43.91,89646.0,37.4568,37.4738,37.3971,37.4227,89646.0
2018-11-06 13:00:00,43.91,43.91,43.84,43.84,100462.0,37.4227,37.4227,37.363,37.363,100462.0
2018-11-06 13:30:00,43.84,43.91,43.81,43.88,135767.0,37.363,37.4227,37.3375,37.3971,135767.0
2018-11-06 14:00:00,43.88,43.89,43.73,43.75,112375.0,37.3971,37.4057,37.2693,37.2863,112375.0
2018-11-06 14:30:00,43.75,43.8,43.69,43.74,92148.0,37.2863,37.329,37.2352,37.2778,92148.0
2018-11-06 15:00:00,43.74,43.82,43.71,43.8,97590.0,37.2778,37.346,37.2522,37.329,97590.0
2018-11-06 15:30:00,43.81,44.0,43.75,43.98,472608.0,37.3375,37.4994,37.2863,37.4824,472608.0
2018-11-07 09:30:00,44.34,44.42,44.12,44.13,273704.0,37.7892,37.8574,37.6017,37.6102,273704.0
2018-11-07 10:00:00,44.13,44.13,44.0,44.11,83866.0,37.6102,37.6102,37.4994,37.5932,83866.0
2018-11-07 10:30:00,44.11,44.36,44.1,44.25,83299.0,37.5932,37.8062,37.5846,37.7125,83299.0
2018-11-07 11:00:00,44.25,44.32,44.21,44.28,163896.0,37.7125,37.7721,37.6784,37.738,163896.0
2018-11-07 11:30:00,44.29,44.48,44.28,44.48,183585.0,37.7466,37.9085,37.738,37.9085,183585.0
2018-11-07 12:00:00,44.48,44.54,44.43,44.43,94633.0,37.9085,37.9596,37.8659,37.8659,94633.0
2018-11-07 12:30:00,44.44,44.59,44.44,44.58,91725.0,37.8744,38.0022,37.8744,37.9937,91725.0
2018-11-07 13:00:00,44.58,44.63,44.55,44.63,66525.0,37.9937,38.0363,37.9681,38.0363,66525.0
2018-11-07 13:30:00,44.64,44.64,44.56,44.6,95253.0,38.0449,38.0449,37.9767,38.0108,95253.0
2018-11-07 14:00:00,44.6,44.78,44.57,44.77,119854.0,38.0108,38.1642,37.9852,38.1556,119854.0
2018-11-07 14:30:00,44.77,44.87,44.76,44.84,112487.0,38.1556,38.2409,38.1471,38.2153,112487.0
2018-11-07 15:00:00,44.85,44.97,44.82,44.97,164299.0,38.2238,38.3261,38.1983,38.3261,164299.0
2018-11-07 15:30:00,44.95,45.08,44.89,45.05,604851.0,38.3091,38.4198,38.2579,38.3943,604851.0
2018-11-08 09:30:00,44.84,45.34,44.83,45.27,145195.0,38.2153,38.6414,38.2068,38.5818,145195.0
2018-11-08 10:00:00,45.27,45.39,45.21,45.24,150704.0,38.5818,38.684,38.5306,38.5562,150704.0
2018-11-08 10:30:00,45.24,45.3,45.2,45.26,113966.0,38.5562,38.6073,38.5221,38.5733,113966.0
2018-11-08 11:00:00,45.26,45.27,45.16,45.2,105025.0,38.5733,38.5818,38.488,38.5221,105025.0
2018-11-08 11:30:00,45.21,45.48,45.2,45.36,167233.0,38.5306,38.7607,38.5221,38.6585,167233.0
2018-11-08 12:00:00,45.37,45.45,45.34,45.39,126671.0,38.667,38.7352,38.6414,38.684,126671.0
2018-11-08 12:30:00,45.39,45.43,45.32,45.34,102561.0,38.684,38.7181,38.6244,38.6414,102561.0
2018-11-08 13:00:00,45.34,45.39,45.23,45.23,287246.0,38.6414,38.684,38.5477,38.5477,287246.0
2018-11-08 13:30:00,45.22,45.26,45.15,45.18,124464.0,38.5392,38.5733,38.4795,38.5051,124464.0
2018-11-08 14:00:00,45.18,45.2,45.02,45.03,163805.0,38.5051,38.5221,38.3687,38.3772,163805.0
2018-11-08 14:30:00,45.03,45.1,44.93,45.08,212246.0,38.3772,38.4369,38.292,38.4198,212246.0
2018-11-08 15:00:00,45.08,45.18,45.02,45.09,125770.0,38.4198,38.5051,38.3687,38.4284,125770.0
2018-11-08 15:30:00,45.08,45.2,45.05,45.19,344682.0,38.4198,38.5221,38.3943,38.5136,344682.0
2018-11-09 09:30:00,45.09,45.32,45.0,45.05,243347.0,38.4284,38.6244,38.3517,38.3943,243347.0
2018-11-09 10:00:00,45.04,45.1,44.92,45.03,136626.0,38.3858,38.4369,38.2835,38.3772,136626.0
2018-11-09 10:30:00,45.03,45.1,44.96,45.01,93649.0,38.3772,38.4369,38.3176,38.3602,93649.0
2018-11-09 11:00:00,45.02,45.12,44.93,45.08,89664.0,38.3687,38.4539,38.292,38.4198,89664.0
2018-11-09 11:30:00,45.07,45.14,44.95,44.97,62260.0,38.4113,38.471,38.3091,38.3261,62260.0
2018-11-09 12:00:00,44.98,45.05,44.96,45.02,55787.0,38.3346,38.3943,38.3176,38.3687,55787.0
2018-11-09 12:30:00,45.02,45.14,45.0,45.11,59240.0,38.3687,38.471,38.3517,38.4454,59240.0
2018-11-09 13:00:00,45.1,45.13,45.06,45.12,52320.0,38.4369,38.4625,38.4028,38.4539,52320.0
2018-11-09 13:30:00,45.12,45.13,44.95,44.96,103399.0,38.4539,38.4625,38.3091,38.3176,103399.0
2018-11-09 14:00:00,44.96,45.01,44.86,44.9,79044.0,38.3176,38.3602,38.2323,38.2664,79044.0
2018-11-09 14:30:00,44.89,45.06,44.89,44.97,116422.0,38.2579,38.4028,38.2579,38.3261,116422.0
2018-11-09 15:00:00,44.97,45.11,44.95,45.06,128402.0,38.3261,38.4454,38.3091,38.4028,128402.0
2018-11-09 15:30:00,45.07,45.18,45.02,45.03,375513.0,38.4113,38.5051,38.3687,38.3772,375513.0
2018-11-12 09:30:00,45.05,45.25,44.92,45.1,162598.0,38.3943,38.5647,38.2835,38.4369,162598.0
2018-11-12 10:00:00,45.11,45.14,44.88,44.89,86046.0,38.4454,38.471,38.2494,38.2579,86046.0
2018-11-12 10:30:00,44.91,44.94,44.81,44.86,94739.0,38.275,38.3005,38.1897,38.2323,94739.0
2018-11-12 11:00:00,44.86,44.96,44.68,44.69,178255.0,38.2323,38.3176,38.0789,38.0875,178255.0
2018-11-12 11:30:00,44.68,44.7,44.6,44.68,80104.0,38.0789,38.096,38.0108,38.0789,80104.0
2018-11-12 12:00:00,44.69,44.76,44.66,44.73,89937.0,38.0875,38.1471,38.0619,38.1216,89937.0
2018-11-12 12:30:00,44.73,44.76,44.6,44.6,74821.0,38.1216,38.1471,38.0108,38.0108,74821.0
2018-11-12 13:00:00,44.61,44.61,44.51,44.59,68126.0,38.0193,38.0193,37.9341,38.0022,68126.0
2018-11-12 13:30:00,44.58,44.61,44.48,44.56,91035.0,37.9937,38.0193,37.9085,37.9767,91035.0
2018-11-12 14:00:00,44.56,44.7,44.54,44.62,94966.0,37.9767,38.096,37.9596,38.0278,94966.0
2018-11-12 14:30:00,44.62,44.71,44.55,44.56,102824.0,38.0278,38.1045,37.9681,37.9767,102824.0
2018-11-12 15:00:00,44.57,44.66,44.45,44.64,139754.0,37.9852,38.0619,37.8829,38.0449,139754.0
2018-11-12 15:30:00,44.64,44.64,44.33,44.42,606292.0,38.0449,38.0449,37.7807,37.8574,606292.0
2018-11-13 09:30:00,44.24,44.64,44.22,44.64,227608.0,37.7039,38.0449,37.6869,38.0449,227608.0
2018-11-13 10:00:00,44.63,44.72,44.41,44.44,94654.0,38.0363,38.113,37.8488,37.8744,94654.0
2018-11-13 10:30:00,44.43,44.58,44.36,44.5,181750.0,37.8659,37.9937,37.8062,37.9255,181750.0
2018-11-13 11:00:00,44.5,44.85,44.49,44.68,174390.0,37.9255,38.2238,37.917,38.0789,174390.0
2018-11-13 11:30:00,44.68,44.7,44.57,44.65,130810.0,38.0789,38.096,37.9852,38.0534,130810.0
2018-11-13 12:00:00,44.65,44.75,44.58,44.66,138129.0,38.0534,38.1386,37.9937,38.0619,138129.0
2018-11-13 12:30:00,44.66,44.66,44.41,44.46,101772.0,38.0619,38.0619,37.8488,37.8914,101772.0
2018-11-13 13:00:00,44.47,44.55,44.36,44.41,112739.0,37.9,37.9681,37.8062,37.8488,112739.0
2018-11-13 13:30:00,44.42,44.53,44.4,44.46,141551.0,37.8574,37.9511,37.8403,37.8914,141551.0
2018-11-13 14:00:00,44.46,44.48,44.22,44.3,173680.0,37.8914,37.9085,37.6869,37.7551,173680.0
2018-11-13 14:30:00,44.3,44.36,44.2,44.32,189925.0,37.7551,37.8062,37.6699,37.7721,189925.0
2018-11-13 15:00:00,44.32,44.43,44.26,44.34,232971.0,37.7721,37.8659,37.721,37.7892,232971.0
2018-11-13 15:30:00,44.33,44.45,44.22,44.36,750381.0,37.7807,37.8829,37.6869,37.8062,750381.0
2018-11-14 09:30:00,44.51,44.75,44.48,44.75,154067.0,37.9341,38.1386,37.9085,38.1386,154067.0
2018-11-14 10:00:00,44.74,44.76,44.45,44.49,81545.0,38.1301,38.1471,37.8829,37.917,81545.0
2018-11-14 10:30:00,44.49,44.54,44.38,44.39,82046.0,37.917,37.9596,37.8233,37.8318,82046.0
2018-11-14 11:00:00,44.38,44.39,44.15,44.23,95202.0,37.8233,37.8318,37.6272,37.6954,95202.0
2018-11-14 11:30:00,44.23,44.26,44.05,44.23,98807.0,37.6954,37.721,37.542,37.6954,98807.0
2018-11-14 12:00:00,44.23,44.31,44.12,44.3,78790.0,37.6954,37.7636,37.6017,37.7551,78790.0
2018-11-14 12:30:00,44.29,44.29,44.08,44.13,104299.0,37.7466,37.7466,37.5676,37.6102,104299.0
2018-11-14 13:00:00,44.12,44.15,43.99,44.08,102433.0,37.6017,37.6272,37.4909,37.5676,102433.0
2018-11-14 13:30:00,44.08,44.1,43.83,43.96,100883.0,37.5676,37.5846,37.3545,37.4653,100883.0
2018-11-14 14:00:00,43.97,44.15,43.81,44.0,131145.0,37.4738,37.6272,37.3375,37.4994,131145.0
2018-11-14 14:30:00,43.99,44.19,43.9,44.19,162621.0,37.4909,37.6613,37.4142,37.6613,162621.0
2018-11-14 15:00:00,44.19,44.34,44.14,44.22,192241.0,37.6613,37.7892,37.6187,37.6869,192241.0
2018-11-14 15:30:00,44.21,44.24,43.92,43.97,606493.0,37.6784,37.7039,37.4312,37.4738,606493.0
2018-11-15 09:30:00,43.6,43.83,43.36,43.71,181171.0,37.1585,37.3545,36.954,37.2522,181171.0
2018-11-15 10:00:00,43.7,43.83,43.66,43.76,130379.0,37.2437,37.3545,37.2096,37.2949,130379.0
2018-11-15 10:30:00,43.75,43.89,43.54,43.76,128676.0,37.2863,37.4057,37.1074,37.2949,128676.0
2018-11-15 11:00:00,43.78,44.11,43.75,44.07,105578.0,37.3119,37.5932,37.2863,37.5591,105578.0
2018-11-15 11:30:00,44.09,44.25,44.06,44.15,121271.0,37.5761,37.7125,37.5505,37.6272,121271.0
2018-11-15 12:00:00,44.16,44.19,44.0,44.1,150760.0,37.6358,37.6613,37.4994,37.5846,150760.0
2018-11-15 12:30:00,44.09,44.14,43.94,43.94,47525.0,37.5761,37.6187,37.4483,37.4483,47525.0
2018-11-15 13:00:00,43.96,44.2,43.8,44.13,157733.0,37.4653,37.6699,37.329,37.6102,157733.0
2018-11-15 13:30:00,44.15,44.19,44.03,44.13,168134.0,37.6272,37.6613,37.525,37.6102,168134.0
2018-11-15 14:00:00,44.14,44.2,44.02,44.19,145599.0,37.6187,37.6699,37.5164,37.6613,145599.0
2018-11-15 14:30:00,44.19,44.26,44.0,44.03,131397.0,37.6613,37.721,37.4994,37.525,131397.0
2018-11-15 15:00:00,44.03,44.23,43.84,44.06,264159.0,37.525,37.6954,37.363,37.5505,264159.0
2018-11-15 15:30:00,44.05,44.28,44.05,44.28,343462.0,37.542,37.738,37.542,37.738,343462.0
2018-11-16 09:30:00,44.02,44.22,43.98,44.02,305365.0,37.5164,37.6869,37.4824,37.5164,305365.0
2018-11-16 10:00:00,44.01,44.17,43.96,44.13,164259.0,37.5079,37.6443,37.4653,37.6102,164259.0
2018-11-16 10:30:00,44.13,44.44,44.11,44.37,176776.0,37.6102,37.8744,37.5932,37.8147,176776.0
2018-11-16 11:00:00,44.38,44.42,44.23,44.23,86167.0,37.8233,37.8574,37.6954,37.6954,86167.0
2018-11-16 11:30:00,44.24,44.32,44.19,44.29,108791.0,37.7039,37.7721,37.6613,37.7466,108791.0
2018-11-16 12:00:00,44.29,44.38,44.19,44.26,333893.0,37.7466,37.8233,37.6613,37.721,333893.0
2018-11-16 12:30:00,44.26,44.71,44.25,44.51,258677.0,37.721,38.1045,37.7125,37.9341,258677.0
2018-11-16 13:00:00,44.51,44.54,44.35,44.42,145287.0,37.9341,37.9596,37.7977,37.8574,145287.0
2018-11-16 13:30:00,44.42,44.43,44.27,44.39,105764.0,37.8574,37.8659,37.7295,37.8318,105764.0
2018-11-16 14:00:00,44.38,44.47,44.32,44.44,151963.0,37.8233,37.9,37.7721,37.8744,151963.0
2018-11-16 14:30:00,44.45,44.55,44.45,44.54,112990.0,37.8829,37.9681,37.8829,37.9596,112990.0
2018-11-16 15:00:00,44.54,44.62,44.54,44.56,223964.0,37.9596,38.0278,37.9596,37.9767,223964.0
2018-11-16 15:30:00,44.57,44.61,44.5,44.58,412696.0,37.9852,38.0193,37.9255,37.9937,412696.0
2018-11-19 09:30:00,44.67,45.09,44.44,45.09,229181.0,38.0704,38.4284,37.8744,38.4284,229181.0
2018-11-19 10:00:00,45.08,45.16,44.97,44.99,279219.0,38.4198,38.488,38.3261,38.3431,279219.0
2018-11-19 10:30:00,44.99,45.12,44.89,45.04,177328.0,38.3431,38.4539,38.2579,38.3858,177328.0
2018-11-19 11:00:00,45.05,45.08,44.86,44.88,116173.0,38.3943,38.4198,38.2323,38.2494,116173.0
2018-11-19 11:30:00,44.87,44.92,44.72,44.84,136688.0,38.2409,38.2835,38.113,38.2153,136688.0
2018-11-19 12:00:00,44.84,44.92,44.74,44.91,193539.0,38.2153,38.2835,38.1301,38.275,193539.0
2018-11-19 12:30:00,44.9,45.01,44.77,45.01,130422.0,38.2664,38.3602,38.1556,38.3602,130422.0
2018-11-19 13:00:00,45.01,45.11,44.94,44.97,152411.0,38.3602,38.4454,38.3005,38.3261,152411.0
2018-11-19 13:30:00,44.97,45.12,44.9,45.0,137995.0,38.3261,38.4539,38.2664,38.3517,137995.0
2018-11-19 14:00:00,44.99,45.03,44.84,44.99,161012.0,38.3431,38.3772,38.2153,38.3431,161012.0
2018-11-19 14:30:00,44.99,45.3,44.9,45.27,193047.0,38.3431,38.6073,38.2664,38.5818,193047.0
2018-11-19 15:00:00,45.27,45.42,45.2,45.31,193730.0,38.5818,38.7096,38.5221,38.6159,193730.0
2018-11-19 15:30:00,45.31,45.37,45.14,45.37,578225.0,38.6159,38.667,38.471,38.667,578225.0
2018-11-20 09:30:00,45.05,45.05,44.5,44.66,405624.0,38.6197,38.6197,38.1482,38.2853,405624.0
2018-11-20 10:00:00,44.64,44.8,44.54,44.77,354787.0,38.2682,38.4054,38.1825,38.3796,354787.0
2018-11-20 10:30:00,44.77,44.79,44.59,44.6,262953.0,38.3796,38.3968,38.2253,38.2339,262953.0
2018-11-20 11:00:00,44.59,44.63,44.2,44.23,222703.0,38.2253,38.2596,37.891,37.9167,222703.0
2018-11-20 11:30:00,44.22,44.44,44.17,44.33,226025.0,37.9081,38.0967,37.8653,38.0024,226025.0
2018-11-20 12:00:00,44.33,44.47,44.25,44.31,141619.0,38.0024,38.1225,37.9339,37.9853,141619.0
2018-11-20 12:30:00,44.31,44.35,44.15,44.24,148357.0,37.9853,38.0196,37.8481,37.9253,148357.0
2018-11-20 13:00:00,44.23,44.31,44.2,44.27,141215.0,37.9167,37.9853,37.891,37.951,141215.0
2018-11-20 13:30:00,44.27,44.45,44.26,44.31,120453.0,37.951,38.1053,37.9424,37.9853,120453.0
2018-11-20 14:00:00,44.3,44.44,44.27,44.35,185806.0,37.9767,38.0967,37.951,38.0196,185806.0
2018-11-20 14:30:00,44.35,44.52,44.32,44.36,150672.0,38.0196,38.1653,37.9939,38.0282,150672.0
2018-11-20 15:00:00,44.36,44.57,44.26,44.5,228379.0,38.0282,38.2082,37.9424,38.1482,228379.0
2018-11-20 15:30:00,44.5,44.55,44.27,44.3,884200.0,38.1482,38.191,37.951,37.9767,884200.0
2018-11-21 09:30:00,44.34,44.72,44.24,44.71,218223.0,38.011,38.3368,37.9253,38.3282,218223.0
2018-11-21 10:00:00,44.72,45.08,44.72,45.07,214784.0,38.3368,38.6454,38.3368,38.6368,214784.0
2018-11-21 10:30:00,45.07,45.17,44.91,45.09,152814.0,38.6368,38.7225,38.4996,38.654,152814.0
2018-11-21 11:00:00,45.09,45.17,45.02,45.03,105628.0,38.654,38.7225,38.5939,38.6025,105628.0
2018-11-21 11:30:00,45.03,45.14,45.03,45.09,94239.0,38.6025,38.6968,38.6025,38.654,94239.0
2018-11-21 12:00:00,45.09,45.12,44.96,44.97,71681.0,38.654,38.6797,38.5425,38.5511,71681.0
2018-11-21 12:30:00,44.97,44.98,44.86,44.9,151513.0,38.5511,38.5597,38.4568,38.4911,151513.0
2018-11-21 13:00:00,44.9,44.92,44.79,44.8,82208.0,38.4911,38.5082,38.3968,38.4054,82208.0
2018-11-21 13:30:00,44.81,44.92,44.81,44.81,86525.0,38.4139,38.5082,38.4139,38.4139,86525.0
2018-11-21 14:00:00,44.8,44.82,44.74,44.79,70489.0,38.4054,38.4225,38.3539,38.3968,70489.0
2018-11-21 14:30:00,44.79,44.81,44.63,44.63,137819.0,38.3968,38.4139,38.2596,38.2596,137819.0
2018-11-21 15:00:00,44.63,44.7,44.54,44.58,121983.0,38.2596,38.3196,38.1825,38.2168,121983.0
2018-11-21 15:30:00,44.58,44.62,44.39,44.39,477608.0,38.2168,38.251,38.0539,38.0539,477608.0
2018-11-23 09:30:00,44.18,44.42,44.04,44.41,135226.0,37.8738,38.0796,37.7538,38.071,135226.0
2018-11-23 10:00:00,44.41,44.54,44.24,44.29,121665.0,38.071,38.1825,37.9253,37.9681,121665.0
2018-11-23 10:30:00,44.29,44.65,44.29,44.59,136508.0,37.9681,38.2768,37.9681,38.2253,136508.0
2018-11-23 11:00:00,44.6,44.86,44.6,44.83,121320.0,38.2339,38.4568,38.2339,38.4311,121320.0
2018-11-23 11:30:00,44.82,44.9,44.67,44.68,145193.0,38.4225,38.4911,38.2939,38.3025,145193.0
2018-11-23 12:00:00,44.67,44.79,44.64,44.76,127286.0,38.2939,38.3968,38.2682,38.3711,127286.0
2018-11-23 12:30:00,44.75,44.77,44.45,44.47,262692.0,38.3625,38.3796,38.1053,38.1225,262692.0
2018-11-26 09:30:00,44.9,45.13,44.79,45.02,140299.0,38.4911,38.6882,38.3968,38.5939,140299.0
2018-11-26 10:00:00,45.02,45.02,44.65,44.65,227866.0,38.5939,38.5939,38.2768,38.2768,227866.0
2018-11-26 10:30:00,44.66,44.7,44.5,44.58,179611.0,38.2853,38.3196,38.1482,38.2168,179611.0
2018-11-26 11:00:00,44.57,44.58,44.5,44.5,87001.0,38.2082,38.2168,38.1482,38.1482,87001.0
2018-11-26 11:30:00,44.49,44.52,44.35,44.51,78212.0,38.1396,38.1653,38.0196,38.1567,78212.0
2018-11-26 12:00:00,44.51,44.55,44.35,44.38,81890.0,38.1567,38.191,38.0196,38.0453,81890.0
2018-11-26 12:30:00,44.38,44.39,44.25,44.33,95897.0,38.0453,38.0539,37.9339,38.0024,95897.0
2018-11-26 13:00:00,44.33,44.4,44.25,44.32,102396.0,38.0024,38.0624,37.9339,37.9939,102396.0
2018-11-26 13:30:00,44.32,44.43,44.29,44.43,69593.0,37.9939,38.0882,37.9681,38.0882,69593.0
2018-11-26 14:00:00,44.44,44.56,44.39,44.53,71619.0,38.0967,38.1996,38.0539,38.1739,71619.0
2018-11-26 14:30:00,44.54,44.57,44.43,44.5,81081.0,38.1825,38.2082,38.0882,38.1482,81081.0
2018-11-26 15:00:00,44.51,44.57,44.46,44.54,95563.0,38.1567,38.2082,38.1139,38.1825,95563.0
2018-11-26 15:30:00,44.54,44.65,44.53,44.62,242945.0,38.1825,38.2768,38.1739,38.251,242945.0
2018-11-27 09:30:00,44.43,44.75,44.41,44.57,127358.0,38.0882,38.3625,38.071,38.2082,127358.0
2018-11-27 10:00:00,44.56,44.56,44.36,44.47,162179.0,38.1996,38.1996,38.0282,38.1225,162179.0
2018-11-27 10:30:00,44.46,44.56,44.32,44.49,123308.0,38.1139,38.1996,37.9939,38.1396,123308.0
2018-11-27 11:00:00,44.48,44.54,44.25,44.31,113733.0,38.131,38.1825,37.9339,37.9853,113733.0
2018-11-27 11:30:00,44.3,44.4,44.21,44.36,124071.0,37.9767,38.0624,37.8996,38.0282,124071.0
2018-11-27 12:00:00,44.35,44.36,44.19,44.2,70469.0,38.0196,38.0282,37.8824,37.891,70469.0
2018-11-27 12:30:00,44.2,44.37,44.17,44.29,93277.0,37.891,38.0367,37.8653,37.9681,93277.0
2018-11-27 13:00:00,44.3,44.48,44.29,44.44,144656.0,37.9767,38.131,37.9681,38.0967,144656.0
2018-11-27 13:30:00,44.44,44.47,44.32,44.39,94518.0,38.0967,38.1225,37.9939,38.0539,94518.0
2018-11-27 14:00:00,44.39,44.41,44.3,44.39,122103.0,38.0539,38.071,37.9767,38.0539,122103.0
2018-11-27 14:30:00,44.4,44.46,44.39,44.42,93536.0,38.0624,38.1139,38.0539,38.0796,93536.0
2018-11-27 15:00:00,44.42,44.46,44.38,44.43,129734.0,38.0796,38.1139,38.0453,38.0882,129734.0
2018-11-27 15:30:00,44.42,44.56,44.39,44.55,319510.0,38.0796,38.1996,38.0539,38.191,319510.0
2018-11-28 09:30:00,44.33,44.83,44.33,44.77,242370.0,38.0024,38.4311,38.0024,38.3796,242370.0
2018-11-28 10:00:00,44.77,44.81,44.52,44.59,152367.0,38.3796,38.4139,38.1653,38.2253,152367.0
2018-11-28 10:30:00,44.58,44.77,44.56,44.77,110453.0,38.2168,38.3796,38.1996,38.3796,110453.0
2018-11-28 11:00:00,44.76,45.01,44.76,44.99,121703.0,38.3711,38.5854,38.3711,38.5682,121703.0
2018-11-28 11:30:00,45.0,45.02,44.9,44.94,156524.0,38.5768,38.5939,38.4911,38.5254,156524.0
2018-11-28 12:00:00,44.95,45.33,44.95,45.04,206021.0,38.5339,38.8597,38.5339,38.6111,206021.0
2018-11-28 12:30:00,45.05,45.12,44.96,45.07,174397.0,38.6197,38.6797,38.5425,38.6368,174397.0
2018-11-28 13:00:00,45.07,45.11,45.02,45.11,125836.0,38.6368,38.6711,38.5939,38.6711,125836.0
2018-11-28 13:30:00,45.12,45.22,45.1,45.18,149774.0,38.6797,38.7654,38.6625,38.7311,149774.0
2018-11-28 14:00:00,45.18,45.2,45.08,45.11,144274.0,38.7311,38.7483,38.6454,38.6711,144274.0
2018-11-28 14:30:00,45.11,45.12,45.04,45.05,123739.0,38.6711,38.6797,38.6111,38.6197,123739.0
2018-11-28 15:00:00,45.05,45.2,45.03,45.2,182904.0,38.6197,38.7483,38.6025,38.7483,182904.0
2018-11-28 15:30:00,45.21,45.37,45.15,45.37,552755.0,38.7568,38.894,38.7054,38.894,552755.0
2018-11-29 09:30:00,45.14,45.54,45.1,45.37,277400.0,38.6968,39.0397,38.6625,38.894,277400.0
2018-11-29 10:00:00,45.37,45.45,45.28,45.39,193087.0,38.894,38.9626,38.8168,38.9111,193087.0
2018-11-29 10:30:00,45.38,45.52,45.29,45.41,227154.0,38.9026,39.0226,38.8254,38.9283,227154.0
2018-11-29 11:00:00,45.41,45.53,45.32,45.53,124253.0,38.9283,39.0312,38.8511,39.0312,124253.0
2018-11-29 11:30:00,45.53,45.55,45.38,45.46,153814.0,39.0312,39.0483,38.9026,38.9711,153814.0
2018-11-29 12:00:00,45.46,45.46,45.37,45.41,84423.0,38.9711,38.9711,38.894,38.9283,84423.0
2018-11-29 12:30:00,45.41,45.51,45.41,45.47,119680.0,38.9283,39.014,38.9283,38.9797,119680.0
2018-11-29 13:00:00,45.47,45.48,45.39,45.46,98571.0,38.9797,38.9883,38.9111,38.9711,98571.0
2018-11-29 13:30:00,45.45,45.48,45.38,45.41,68073.0,38.9626,38.9883,38.9026,38.9283,68073.0
2018-11-29 14:00:00,45.4,45.62,45.36,45.58,86541.0,38.9197,39.1083,38.8854,39.074,86541.0
2018-11-29 14:30:00,45.58,45.64,45.53,45.63,102672.0,39.074,39.1255,39.0312,39.1169,102672.0
2018-11-29 15:00:00,45.64,45.65,45.51,45.56,104920.0,39.1255,39.134,39.014,39.0569,104920.0
2018-11-29 15:30:00,45.55,45.56,45.34,45.4,279124.0,39.0483,39.0569,38.8683,38.9197,279124.0
2018-11-30 09:30:00,45.42,45.68,45.32,45.55,229496.0,38.9369,39.1597,38.8511,39.0483,229496.0
2018-11-30 10:00:00,45.55,45.65,45.49,45.55,212669.0,39.0483,39.134,38.9969,39.0483,212669.0
2018-11-30 10:30:00,45.56,45.71,45.56,45.7,169716.0,39.0569,39.1855,39.0569,39.1769,169716.0
2018-11-30 11:00:00,45.7,45.74,45.45,45.5,256385.0,39.1769,39.2112,38.9626,39.0054,256385.0
2018-11-30 11:30:00,45.5,45.63,45.45,45.56,181700.0,39.0054,39.1169,38.9626,39.0569,181700.0
2018-11-30 12:00:00,45.55,45.55,45.37,45.38,103061.0,39.0483,39.0483,38.894,38.9026,103061.0
2018-11-30 12:30:00,45.38,45.53,45.37,45.5,139786.0,38.9026,39.0312,38.894,39.0054,139786.0
2018-11-30 13:00:00,45.51,45.64,45.47,45.63,123282.0,39.014,39.1255,38.9797,39.1169,123282.0
2018-11-30 13:30:00,45.63,45.83,45.61,45.8,156292.0,39.1169,39.2883,39.0997,39.2626,156292.0
2018-11-30 14:00:00,45.79,45.82,45.75,45.78,146567.0,39.254,39.2798,39.2198,39.2455,146567.0
2018-11-30 14:30:00,45.79,45.9,45.78,45.8,220054.0,39.254,39.3483,39.2455,39.2626,220054.0
2018-11-30 15:00:00,45.81,45.9,45.8,45.86,180595.0,39.2712,39.3483,39.2626,39.314,180595.0
2018-11-30 15:30:00,45.87,45.92,45.72,45.74,714534.0,39.3226,39.3655,39.194,39.2112,714534.0
2018-12-03 09:30:00,45.93,46.38,45.93,46.05,758769.0,39.3741,39.7598,39.3741,39.4769,758769.0
2018-12-03 10:00:00,46.07,46.12,45.86,46.11,287872.0,39.4941,39.5369,39.314,39.5284,287872.0
2018-12-03 10:30:00,46.1,46.1,45.79,45.83,227526.0,39.5198,39.5198,39.254,39.2883,227526.0
2018-12-03 11:00:00,45.83,45.83,45.6,45.62,184694.0,39.2883,39.2883,39.0912,39.1083,184694.0
2018-12-03 11:30:00,45.63,45.71,45.48,45.7,188656.0,39.1169,39.1855,38.9883,39.1769,188656.0
2018-12-03 12:00:00,45.7,45.94,45.68,45.94,132826.0,39.1769,39.3826,39.1597,39.3826,132826.0
2018-12-03 12:30:00,45.95,46.12,45.82,45.84,181503.0,39.3912,39.5369,39.2798,39.2969,181503.0
2018-12-03 13:00:00,45.85,46.03,45.83,45.95,186786.0,39.3055,39.4598,39.2883,39.3912,186786.0
2018-12-03 13:30:00,45.95,45.95,45.8,45.91,255865.0,39.3912,39.3912,39.2626,39.3569,255865.0
2018-12-03 14:00:00,45.92,46.07,45.83,46.05,268702.0,39.3655,39.4941,39.2883,39.4769,268702.0
2018-12-03 14:30:00,46.05,46.09,45.93,45.99,319590.0,39.4769,39.5112,39.3741,39.4255,319590.0
2018-12-03 15:00:00,45.98,46.12,45.9,46.02,276161.0,39.4169,39.5369,39.3483,39.4512,276161.0
2018-12-03 15:30:00,46.03,46.08,45.91,46.07,724645.0,39.4598,39.5026,39.3569,39.4941,724645.0
2018-12-04 09:30:00,46.1,46.14,45.6,45.6,246356.0,39.5198,39.5541,39.0912,39.0912,246356.0
2018-12-04 10:00:00,45.62,45.67,45.45,45.6,195428.0,39.1083,39.1512,38.9626,39.0912,195428.0
2018-12-04 10:30:00,45.6,45.63,45.38,45.39,149139.0,39.0912,39.1169,38.9026,38.9111,149139.0
2018-12-04 11:00:00,45.38,45.46,45.33,45.37,151564.0,38.9026,38.9711,38.8597,38.894,151564.0
2018-12-04 11:30:00,45.37,45.4,45.23,45.23,135639.0,38.894,38.9197,38.774,38.774,135639.0
2018-12-04 12:00:00,45.23,45.23,44.83,44.85,193702.0,38.774,38.774,38.4311,38.4482,193702.0
2018-12-04 12:30:00,44.83,44.94,44.72,44.72,209404.0,38.4311,38.5254,38.3368,38.3368,209404.0
2018-12-04 13:00:00,44.72,44.8,44.49,44.57,194528.0,38.3368,38.4054,38.1396,38.2082,194528.0
2018-12-04 13:30:00,44.55,44.81,44.46,44.76,137707.0,38.191,38.4139,38.1139,38.3711,137707.0
2018-12-04 14:00:00,44.75,44.84,44.61,44.68,150185.0,38.3625,38.4396,38.2425,38.3025,150185.0
2018-12-04 14:30:00,44.68,44.91,44.65,44.72,241910.0,38.3025,38.4996,38.2768,38.3368,241910.0
2018-12-04 15:00:00,44.71,44.71,44.36,44.37,204617.0,38.3282,38.3282,38.0282,38.0367,204617.0
2018-12-04 15:30:00,44.37,44.57,44.29,44.3,894928.0,38.0367,38.2082,37.9681,37.9767,894928.0
2018-12-06 09:30:00,43.76,43.88,43.38,43.55,342960.0,37.5138,37.6167,37.188,37.3338,342960.0
2018-12-06 10:00:00,43.55,43.7,43.35,43.41,212056.0,37.3338,37.4624,37.1623,37.2138,212056.0
2018-12-06 10:30:00,43.42,43.45,43.12,43.13,195702.0,37.2223,37.248,36.9652,36.9737,195702.0
2018-12-06 11:00:00,43.13,43.14,42.71,42.81,233645.0,36.9737,36.9823,36.6137,36.6994,233645.0
2018-12-06 11:30:00,42.82,43.07,42.8,42.99,175957.0,36.708,36.9223,36.6908,36.8537,175957.0
2018-12-06 12:00:00,42.99,43.07,42.84,43.06,224734.0,36.8537,36.9223,36.7251,36.9137,224734.0
2018-12-06 12:30:00,43.06,43.09,42.92,43.0,130074.0,36.9137,36.9394,36.7937,36.8623,130074.0
2018-12-06 13:00:00,43.01,43.03,42.79,42.8,213364.0,36.8709,36.888,36.6823,36.6908,213364.0
2018-12-06 13:30:00,42.79,43.1,42.73,43.09,189912.0,36.6823,36.948,36.6308,36.9394,189912.0
2018-12-06 14:00:00,43.09,43.21,42.72,42.9,232291.0,36.9394,37.0423,36.6222,36.7766,232291.0
2018-12-06 14:30:00,42.9,43.02,42.65,43.0,236187.0,36.7766,36.8794,36.5622,36.8623,236187.0
2018-12-06 15:00:00,43.01,43.13,42.89,43.11,267716.0,36.8709,36.9737,36.768,36.9566,267716.0
2018-12-06 15:30:00,43.11,43.57,43.08,43.55,934006.0,36.9566,37.3509,36.9309,37.3338,934006.0
2018-12-07 09:30:00,43.59,44.03,43.51,43.95,219583.0,37.3681,37.7453,37.2995,37.6767,219583.0
2018-12-07 10:00:00,43.96,43.98,43.42,43.54,133023.0,37.6853,37.7024,37.2223,37.3252,133023.0
2018-12-07 10:30:00,43.54,43.69,43.35,43.69,115570.0,37.3252,37.4538,37.1623,37.4538,115570.0
2018-12-07 11:00:00,43.69,43.7,43.32,43.46,194044.0,37.4538,37.4624,37.1366,37.2566,194044.0
2018-12-07 11:30:00,43.46,43.6,43.31,43.34,160706.0,37.2566,37.3766,37.128,37.1537,160706.0
2018-12-07 12:00:00,43.34,43.61,43.32,43.52,149231.0,37.1537,37.3852,37.1366,37.3081,149231.0
2018-12-07 12:30:00,43.52,43.71,43.39,43.67,169062.0,37.3081,37.4709,37.1966,37.4366,169062.0
2018-12-07 13:00:00,43.67,43.73,43.41,43.46,130758.0,37.4366,37.4881,37.2138,37.2566,130758.0
2018-12-07 13:30:00,43.45,43.51,43.35,43.36,157339.0,37.248,37.2995,37.1623,37.1709,157339.0
2018-12-07 14:00:00,43.35,43.43,43.12,43.36,175396.0,37.1623,37.2309,36.9652,37.1709,175396.0
2018-12-07 14:30:00,43.36,43.39,43.17,43.19,291086.0,37.1709,37.1966,37.008,37.0252,291086.0
2018-12-07 15:00:00,43.2,43.33,43.08,43.26,371390.0,37.0337,37.1452,36.9309,37.0852,371390.0
2018-12-07 15:30:00,43.26,43.49,43.16,43.24,517050.0,37.0852,37.2823,36.9994,37.068,517050.0
2018-12-10 09:30:00,43.23,43.31,42.53,42.54,270663.0,37.0594,37.128,36.4594,36.4679,270663.0
2018-12-10 10:00:00,42.55,42.9,42.55,42.72,196257.0,36.4765,36.7766,36.4765,36.6222,196257.0
2018-12-10 10:30:00,42.71,42.75,42.42,42.5,265634.0,36.6137,36.648,36.3651,36.4336,265634.0
2018-12-10 11:00:00,42.51,42.52,42.26,42.39,274586.0,36.4422,36.4508,36.2279,36.3393,274586.0
2018-12-10 11:30:00,42.39,42.61,42.32,42.44,189683.0,36.3393,36.5279,36.2793,36.3822,189683.0
2018-12-10 12:00:00,42.43,42.53,42.33,42.43,185872.0,36.3736,36.4594,36.2879,36.3736,185872.0
2018-12-10 12:30:00,42.43,42.76,42.42,42.69,233758.0,36.3736,36.6565,36.3651,36.5965,233758.0
2018-12-10 13:00:00,42.69,42.88,42.67,42.72,146822.0,36.5965,36.7594,36.5794,36.6222,146822.0
2018-12-10 13:30:00,42.71,42.94,42.7,42.76,170525.0,36.6137,36.8108,36.6051,36.6565,170525.0
2018-12-10 14:00:00,42.76,42.82,42.71,42.78,177747.0,36.6565,36.708,36.6137,36.6737,177747.0
2018-12-10 14:30:00,42.78,43.01,42.77,42.82,122922.0,36.6737,36.8709,36.6651,36.708,122922.0
2018-12-10 15:00:00,42.83,42.88,42.72,42.88,161043.0,36.7165,36.7594,36.6222,36.7594,161043.0
2018-12-10 15:30:00,42.89,43.12,42.89,43.03,396272.0,36.768,36.9652,36.768,36.888,396272.0
2018-12-11 09:30:00,43.3,43.6,43.21,43.39,226605.0,37.1195,37.3766,37.0423,37.1966,226605.0
2018-12-11 10:00:00,43.4,43.62,43.37,43.56,147765.0,37.2052,37.3938,37.1795,37.3423,147765.0
2018-12-11 10:30:00,43.57,43.62,43.29,43.35,157850.0,37.3509,37.3938,37.1109,37.1623,157850.0
2018-12-11 11:00:00,43.35,43.35,43.14,43.16,142674.0,37.1623,37.1623,36.9823,36.9994,142674.0
2018-12-11 11:30:00,43.16,43.19,43.03,43.09,105686.0,36.9994,37.0252,36.888,36.9394,105686.0
2018-12-11 12:00:00,43.08,43.08,42.76,42.81,163119.0,36.9309,36.9309,36.6565,36.6994,163119.0
2018-12-11 12:30:00,42.81,42.93,42.73,42.87,107523.0,36.6994,36.8023,36.6308,36.7508,107523.0
2018-12-11 13:00:00,42.87,42.95,42.79,42.81,137489.0,36.7508,36.8194,36.6823,36.6994,137489.0
2018-12-11 13:30:00,42.8,42.84,42.65,42.7,127456.0,36.6908,36.7251,36.5622,36.6051,127456.0
2018-12-11 14:00:00,42.7,42.98,42.67,42.98,144075.0,36.6051,36.8451,36.5794,36.8451,144075.0
2018-12-11 14:30:00,42.97,43.15,42.96,43.03,191172.0,36.8366,36.9909,36.828,36.888,191172.0
2018-12-11 15:00:00,43.03,43.22,42.93,43.07,202329.0,36.888,37.0509,36.8023,36.9223,202329.0
2018-12-11 15:30:00,43.07,43.16,42.62,42.64,631974.0,36.9223,36.9994,36.5365,36.5537,631974.0
2018-12-12 09:30:00,43.13,43.34,42.94,42.96,199004.0,36.9737,37.1537,36.8108,36.828,199004.0
2018-12-12 10:00:00,42.98,43.37,42.91,43.19,112727.0,36.8451,37.1795,36.7851,37.0252,112727.0
2018-12-12 10:30:00,43.19,43.27,42.97,43.24,91171.0,37.0252,37.0937,36.8366,37.068,91171.0
2018-12-12 11:00:00,43.25,43.32,43.16,43.2,104670.0,37.0766,37.1366,36.9994,37.0337,104670.0
2018-12-12 11:30:00,43.2,43.31,43.06,43.31,98909.0,37.0337,37.128,36.9137,37.128,98909.0
2018-12-12 12:00:00,43.33,43.35,43.21,43.29,141341.0,37.1452,37.1623,37.0423,37.1109,141341.0
2018-12-12 12:30:00,43.29,43.34,43.2,43.33,104214.0,37.1109,37.1537,37.0337,37.1452,104214.0
2018-12-12 13:00:00,43.34,43.44,43.31,43.41,75017.0,37.1537,37.2395,37.128,37.2138,75017.0
2018-12-12 13:30:00,43.4,43.4,43.16,43.24,122927.0,37.2052,37.2052,36.9994,37.068,122927.0
2018-12-12 14:00:00,43.25,43.26,43.08,43.12,114476.0,37.0766,37.0852,36.9309,36.9652,114476.0
2018-12-12 14:30:00,43.1,43.15,42.97,43.11,153453.0,36.948,36.9909,36.8366,36.9566,153453.0
2018-12-12 15:00:00,43.1,43.2,43.03,43.05,116362.0,36.948,37.0337,36.888,36.9051,116362.0
2018-12-12 15:30:00,43.05,43.14,42.85,42.88,388869.0,36.9051,36.9823,36.7337,36.7594,388869.0
2018-12-13 09:30:00,44.43,45.51,44.25,44.84,1465079.0,38.0882,39.014,37.9339,38.4396,1465079.0
2018-12-13 10:00:00,44.85,45.2,44.75,45.19,337164.0,38.4482,38.7483,38.3625,38.7397,337164.0
2018-12-13 10:30:00,45.2,45.5,45.17,45.48,620496.0,38.7483,39.0054,38.7225,38.9883,620496.0
2018-12-13 11:00:00,45.48,45.66,45.14,45.37,565343.0,38.9883,39.1426,38.6968,38.894,565343.0
2018-12-13 11:30:00,45.38,45.69,45.35,45.57,327431.0,38.9026,39.1683,38.8768,39.0654,327431.0
2018-12-13 12:00:00,45.57,45.57,45.37,45.44,231636.0,39.0654,39.0654,38.894,38.954,231636.0
2018-12-13 12:30:00,45.44,45.67,45.42,45.64,296502.0,38.954,39.1512,38.9369,39.1255,296502.0
2018-12-13 13:00:00,45.63,45.7,45.53,45.61,348291.0,39.1169,39.1769,39.0312,39.0997,348291.0
2018-12-13 13:30:00,45.62,45.79,45.58,45.6,239973.0,39.1083,39.254,39.074,39.0912,239973.0
2018-12-13 14:00:00,45.6,45.67,45.44,45.54,222059.0,39.0912,39.1512,38.954,39.0397,222059.0
2018-12-13 14:30:00,45.54,45.72,45.44,45.67,264780.0,39.0397,39.194,38.954,39.1512,264780.0
2018-12-13 15:00:00,45.67,45.7,45.55,45.58,507895.0,39.1512,39.1769,39.0483,39.074,507895.0
2018-12-13 15:30:00,45.57,45.8,45.55,45.74,1153228.0,39.0654,39.2626,39.0483,39.2112,1153228.0
2018-12-14 09:30:00,45.31,45.54,45.24,45.4,395389.0,38.8426,39.0397,38.7825,38.9197,395389.0
2018-12-14 10:00:00,45.38,45.42,45.14,45.15,386242.0,38.9026,38.9369,38.6968,38.7054,386242.0
2018-12-14 10:30:00,45.15,45.22,45.03,45.08,260673.0,38.7054,38.7654,38.6025,38.6454,260673.0
2018-12-14 11:00:00,45.07,45.13,44.83,44.87,279556.0,38.6368,38.6882,38.4311,38.4654,279556.0
2018-12-14 11:30:00,44.87,44.93,44.62,44.68,237173.0,38.4654,38.5168,38.251,38.3025,237173.0
2018-12-14 12:00:00,44.68,44.81,44.6,44.73,168724.0,38.3025,38.4139,38.2339,38.3453,168724.0
2018-12-14 12:30:00,44.74,44.81,44.66,44.66,129785.0,38.3539,38.4139,38.2853,38.2853,129785.0
2018-12-14 13:00:00,44.65,44.73,44.48,44.69,286739.0,38.2768,38.3453,38.131,38.3111,286739.0
2018-12-14 13:30:00,44.7,44.76,44.63,44.72,158338.0,38.3196,38.3711,38.2596,38.3368,158338.0
2018-12-14 14:00:00,44.72,44.89,44.69,44.82,117967.0,38.3368,38.4825,38.3111,38.4225,117967.0
2018-12-14 14:30:00,44.82,44.82,44.6,44.72,196821.0,38.4225,38.4225,38.2339,38.3368,196821.0
2018-12-14 15:00:00,44.71,44.86,44.69,44.69,153627.0,38.3282,38.4568,38.3111,38.3111,153627.0
2018-12-14 15:30:00,44.68,44.72,44.58,44.62,617135.0,38.3025,38.3368,38.2168,38.251,617135.0
2018-12-17 09:30:00,44.45,44.6,44.22,44.51,303964.0,38.1053,38.2339,37.9081,38.1567,303964.0
2018-12-17 10:00:00,44.51,44.66,44.38,44.57,339101.0,38.1567,38.2853,38.0453,38.2082,339101.0
2018-12-17 10:30:00,44.56,44.76,44.51,44.71,214495.0,38.1996,38.3711,38.1567,38.3282,214495.0
2018-12-17 11:00:00,44.73,45.09,44.63,45.02,486971.0,38.3453,38.654,38.2596,38.5939,486971.0
2018-12-17 11:30:00,45.02,45.03,44.76,44.83,128789.0,38.5939,38.6025,38.3711,38.4311,128789.0
2018-12-17 12:00:00,44.83,44.86,44.69,44.77,138915.0,38.4311,38.4568,38.3111,38.3796,138915.0
2018-12-17 12:30:00,44.76,44.76,44.5,44.55,140642.0,38.3711,38.3711,38.1482,38.191,140642.0
2018-12-17 13:00:00,44.55,44.73,44.5,44.66,166078.0,38.191,38.3453,38.1482,38.2853,166078.0
2018-12-17 13:30:00,44.66,44.73,44.49,44.55,142669.0,38.2853,38.3453,38.1396,38.191,142669.0
2018-12-17 14:00:00,44.54,44.56,44.41,44.45,172531.0,38.1825,38.1996,38.071,38.1053,172531.0
2018-12-17 14:30:00,44.45,44.54,44.34,44.39,188043.0,38.1053,38.1825,38.011,38.0539,188043.0
2018-12-17 15:00:00,44.38,44.48,44.26,44.3,246059.0,38.0453,38.131,37.9424,37.9767,246059.0
2018-12-17 15:30:00,44.31,44.34,44.1,44.31,865047.0,37.9853,38.011,37.8053,37.9853,865047.0
2018-12-18 09:30:00,44.57,45.05,44.35,44.89,550310.0,38.2082,38.6197,38.0196,38.4825,550310.0
2018-12-18 10:00:00,44.87,45.1,44.77,45.05,339363.0,38.4654,38.6625,38.3796,38.6197,339363.0
2018-12-18 10:30:00,45.05,45.09,44.77,44.85,138318.0,38.6197,38.654,38.3796,38.4482,138318.0
2018-12-18 11:00:00,44.85,44.96,44.77,44.84,158525.0,38.4482,38.5425,38.3796,38.4396,158525.0
2018-12-18 11:30:00,44.85,45.01,44.79,44.84,139842.0,38.4482,38.5854,38.3968,38.4396,139842.0
2018-12-18 12:00:00,44.83,45.02,44.81,44.96,104380.0,38.4311,38.5939,38.4139,38.5425,104380.0
2018-12-18 12:30:00,44.96,44.98,44.87,44.92,101559.0,38.5425,38.5597,38.4654,38.5082,101559.0
2018-12-18 13:00:00,44.92,44.96,44.77,44.83,87876.0,38.5082,38.5425,38.3796,38.4311,87876.0
2018-12-18 13:30:00,44.82,44.82,44.6,44.66,120097.0,38.4225,38.4225,38.2339,38.2853,120097.0
2018-12-18 14:00:00,44.66,44.81,44.61,44.75,117341.0,38.2853,38.4139,38.2425,38.3625,117341.0
2018-12-18 14:30:00,44.75,44.75,44.27,44.38,290650.0,38.3625,38.3625,37.951,38.0453,290650.0
2018-12-18 15:00:00,44.39,44.51,44.3,44.35,249864.0,38.0539,38.1567,37.9767,38.0196,249864.0
2018-12-18 15:30:00,44.36,44.79,44.36,44.56,571912.0,38.0282,38.3968,38.0282,38.1996,571912.0
2018-12-19 09:30:00,44.49,45.03,44.07,44.82,479342.0,38.1396,38.6025,37.7795,38.4225,479342.0
2018-12-19 10:00:00,44.83,45.04,44.79,45.02,179775.0,38.4311,38.6111,38.3968,38.5939,179775.0
2018-12-19 10:30:00,45.03,45.06,44.83,44.99,185872.0,38.6025,38.6282,38.4311,38.5682,185872.0
2018-12-19 11:00:00,45.0,45.01,44.76,44.81,114026.0,38.5768,38.5854,38.3711,38.4139,114026.0
2018-12-19 11:30:00,44.81,44.86,44.71,44.84,121103.0,38.4139,38.4568,38.3282,38.4396,121103.0
2018-12-19 12:00:00,44.84,44.99,44.83,44.9,141461.0,38.4396,38.5682,38.4311,38.4911,141461.0
2018-12-19 12:30:00,44.9,44.97,44.86,44.88,76405.0,38.4911,38.5511,38.4568,38.4739,76405.0
2018-12-19 13:00:00,44.87,44.92,44.79,44.84,98797.0,38.4654,38.5082,38.3968,38.4396,98797.0
2018-12-19 13:30:00,44.84,45.0,44.81,45.0,116738.0,38.4396,38.5768,38.4139,38.5768,116738.0
2018-12-19 14:00:00,45.09,45.12,44.3,44.67,231177.0,38.654,38.6797,37.9767,38.2939,231177.0
2018-12-19 14:30:00,44.65,44.79,44.05,44.12,240501.0,38.2768,38.3968,37.7624,37.8224,240501.0
2018-12-19 15:00:00,44.13,44.13,43.66,43.84,544319.0,37.831,37.831,37.4281,37.5824,544319.0
2018-12-19 15:30:00,43.84,44.1,43.71,43.95,874986.0,37.5824,37.8053,37.4709,37.6767,874986.0
2018-12-20 09:30:00,43.81,43.92,43.62,43.91,212275.0,37.5567,37.651,37.3938,37.6424,212275.0
2018-12-20 10:00:00,43.88,44.0,43.78,43.85,171276.0,37.6167,37.7195,37.5309,37.591,171276.0
2018-12-20 10:30:00,43.85,44.09,43.84,44.05,160078.0,37.591,37.7967,37.5824,37.7624,160078.0
2018-12-20 11:00:00,44.05,44.05,43.87,43.92,169624.0,37.7624,37.7624,37.6081,37.651,169624.0
2018-12-20 11:30:00,43.91,44.03,43.71,43.76,199655.0,37.6424,37.7453,37.4709,37.5138,199655.0
2018-12-20 12:00:00,43.76,44.0,43.7,43.97,176717.0,37.5138,37.7195,37.4624,37.6938,176717.0
2018-12-20 12:30:00,43.97,43.99,43.56,43.66,182797.0,37.6938,37.711,37.3423,37.4281,182797.0
2018-12-20 13:00:00,43.66,43.67,43.48,43.56,180555.0,37.4281,37.4366,37.2738,37.3423,180555.0
2018-12-20 13:30:00,43.56,43.64,43.44,43.48,234442.0,37.3423,37.4109,37.2395,37.2738,234442.0
2018-12-20 14:00:00,43.48,43.51,43.11,43.45,267103.0,37.2738,37.2995,36.9566,37.248,267103.0
2018-12-20 14:30:00,43.45,43.72,43.41,43.51,274972.0,37.248,37.4795,37.2138,37.2995,274972.0
2018-12-20 15:00:00,43.51,43.7,43.28,43.48,264367.0,37.2995,37.4624,37.1023,37.2738,264367.0
2018-12-20 15:30:00,43.49,43.7,43.18,43.4,855672.0,37.2823,37.4624,37.0166,37.2052,855672.0
2018-12-21 09:30:00,43.41,43.8,43.07,43.59,1334128.0,37.2138,37.5481,36.9223,37.3681,1334128.0
2018-12-21 10:00:00,43.58,44.28,43.56,44.02,188433.0,37.3595,37.9596,37.3423,37.7367,188433.0
2018-12-21 10:30:00,44.04,44.18,43.96,44.08,323837.0,37.7538,37.8738,37.6853,37.7881,323837.0
2018-12-21 11:00:00,44.09,44.1,43.69,44.06,189276.0,37.7967,37.8053,37.4538,37.771,189276.0
2018-12-21 11:30:00,44.07,44.17,43.88,43.89,115559.0,37.7795,37.8653,37.6167,37.6252,115559.0
2018-12-21 12:00:00,43.91,43.99,43.75,43.79,164974.0,37.6424,37.711,37.5052,37.5395,164974.0
2018-12-21 12:30:00,43.77,43.96,43.62,43.71,247753.0,37.5224,37.6853,37.3938,37.4709,247753.0
2018-12-21 13:00:00,43.73,43.87,43.62,43.81,235663.0,37.4881,37.6081,37.3938,37.5567,235663.0
2018-12-21 13:30:00,43.82,44.0,43.7,43.81,221218.0,37.5652,37.7195,37.4624,37.5567,221218.0
2018-12-21 14:00:00,43.81,43.94,43.74,43.85,195784.0,37.5567,37.6681,37.4967,37.591,195784.0
2018-12-21 14:30:00,43.85,43.96,43.75,43.82,186571.0,37.591,37.6853,37.5052,37.5652,186571.0
2018-12-21 15:00:00,43.8,43.9,43.43,43.43,278626.0,37.5481,37.6338,37.2309,37.2309,278626.0
2018-12-21 15:30:00,43.43,43.55,43.21,43.22,818857.0,37.2309,37.3338,37.0423,37.0509,818857.0
2018-12-24 09:30:00,42.93,43.24,42.78,42.89,227625.0,36.8023,37.068,36.6737,36.768,227625.0
2018-12-24 10:00:00,42.87,42.87,42.4,42.66,270031.0,36.7508,36.7508,36.3479,36.5708,270031.0
2018-12-24 10:30:00,42.68,43.11,42.68,42.95,165428.0,36.588,36.9566,36.588,36.8194,165428.0
2018-12-24 11:00:00,42.95,43.03,42.63,42.67,131781.0,36.8194,36.888,36.5451,36.5794,131781.0
2018-12-24 11:30:00,42.67,42.8,42.47,42.52,162757.0,36.5794,36.6908,36.4079,36.4508,162757.0
2018-12-24 12:00:00,42.53,42.67,42.44,42.57,242681.0,36.4594,36.5794,36.3822,36.4937,242681.0
2018-12-24 12:30:00,42.57,42.67,42.35,42.37,520528.0,36.4937,36.5794,36.3051,36.3222,520528.0
2018-12-26 09:30:00,42.55,42.8,42.18,42.26,311779.0,36.4765,36.6908,36.1593,36.2279,311779.0
2018-12-26 10:00:00,42.27,42.31,41.88,42.17,179180.0,36.2365,36.2708,35.9021,36.1508,179180.0
2018-12-26 10:30:00,42.16,42.2,41.89,41.93,141450.0,36.1422,36.1765,35.9107,35.945,141450.0
2018-12-26 11:00:00,41.95,42.43,41.93,42.4,132568.0,35.9622,36.3736,35.945,36.3479,132568.0
2018-12-26 11:30:00,42.4,42.76,42.3,42.75,184399.0,36.3479,36.6565,36.2622,36.648,184399.0
2018-12-26 12:00:00,42.75,43.12,42.73,42.95,279043.0,36.648,36.9652,36.6308,36.8194,279043.0
2018-12-26 12:30:00,42.96,43.24,42.94,43.09,133381.0,36.828,37.068,36.8108,36.9394,133381.0
2018-12-26 13:00:00,43.09,43.11,42.7,42.77,194970.0,36.9394,36.9566,36.6051,36.6651,194970.0
2018-12-26 13:30:00,42.76,43.22,42.76,43.21,187050.0,36.6565,37.0509,36.6565,37.0423,187050.0
2018-12-26 14:00:00,43.22,43.22,42.97,43.02,158603.0,37.0509,37.0509,36.8366,36.8794,158603.0
2018-12-26 14:30:00,43.01,43.34,43.01,43.33,204933.0,36.8709,37.1537,36.8709,37.1452,204933.0
2018-12-26 15:00:00,43.33,43.56,43.29,43.55,226821.0,37.1452,37.3423,37.1109,37.3338,226821.0
2018-12-26 15:30:00,43.55,44.16,43.53,44.14,748215.0,37.3338,37.8567,37.3166,37.8396,748215.0
2018-12-27 09:30:00,43.58,43.72,43.4,43.61,298547.0,37.3595,37.4795,37.2052,37.3852,298547.0
2018-12-27 10:00:00,43.6,43.79,43.5,43.76,159450.0,37.3766,37.5395,37.2909,37.5138,159450.0
2018-12-27 10:30:00,43.76,44.07,43.67,43.87,189750.0,37.5138,37.7795,37.4366,37.6081,189750.0
2018-12-27 11:00:00,43.86,44.18,43.78,44.13,156131.0,37.5995,37.8738,37.5309,37.831,156131.0
2018-12-27 11:30:00,44.13,44.3,43.97,44.1,137416.0,37.831,37.9767,37.6938,37.8053,137416.0
2018-12-27 12:00:00,44.09,44.26,43.9,43.98,123672.0,37.7967,37.9424,37.6338,37.7024,123672.0
2018-12-27 12:30:00,43.96,43.98,43.84,43.91,95708.0,37.6853,37.7024,37.5824,37.6424,95708.0
2018-12-27 13:00:00,43.9,44.02,43.81,43.82,113792.0,37.6338,37.7367,37.5567,37.5652,113792.0
2018-12-27 13:30:00,43.82,43.85,43.56,43.66,123300.0,37.5652,37.591,37.3423,37.4281,123300.0
2018-12-27 14:00:00,43.65,43.76,43.5,43.68,241705.0,37.4195,37.5138,37.2909,37.4452,241705.0
2018-12-27 14:30:00,43.68,44.0,43.58,43.95,160976.0,37.4452,37.7195,37.3595,37.6767,160976.0
2018-12-27 15:00:00,43.96,44.46,43.82,44.42,236866.0,37.6853,38.1139,37.5652,38.0796,236866.0
2018-12-27 15:30:00,44.43,44.99,44.3,44.99,782133.0,38.0882,38.5682,37.9767,38.5682,782133.0
2018-12-28 09:30:00,45.11,45.18,44.92,45.11,262610.0,38.6711,38.7311,38.5082,38.6711,262610.0
2018-12-28 10:00:00,45.11,45.16,44.87,44.91,249891.0,38.6711,38.714,38.4654,38.4996,249891.0
2018-12-28 10:30:00,44.92,45.06,44.76,44.97,215719.0,38.5082,38.6282,38.3711,38.5511,215719.0
2018-12-28 11:00:00,44.96,45.11,44.81,44.91,148361.0,38.5425,38.6711,38.4139,38.4996,148361.0
2018-12-28 11:30:00,44.91,45.1,44.89,45.05,104998.0,38.4996,38.6625,38.4825,38.6197,104998.0
2018-12-28 12:00:00,45.05,45.24,45.03,45.18,96252.0,38.6197,38.7825,38.6025,38.7311,96252.0
2018-12-28 12:30:00,45.2,45.23,44.97,44.97,93602.0,38.7483,38.774,38.5511,38.5511,93602.0
2018-12-28 13:00:00,44.98,45.1,44.86,44.91,97542.0,38.5597,38.6625,38.4568,38.4996,97542.0
2018-12-28 13:30:00,44.91,45.17,44.86,44.96,159415.0,38.4996,38.7225,38.4568,38.5425,159415.0
2018-12-28 14:00:00,44.97,45.32,44.96,45.17,160807.0,38.5511,38.8511,38.5425,38.7225,160807.0
2018-12-28 14:30:00,45.17,45.47,45.15,45.36,146703.0,38.7225,38.9797,38.7054,38.8854,146703.0
2018-12-28 15:00:00,45.36,45.39,44.85,44.93,247959.0,38.8854,38.9111,38.4482,38.5168,247959.0
2018-12-28 15:30:00,44.92,45.02,44.74,44.93,497175.0,38.5082,38.5939,38.3539,38.5168,497175.0
2018-12-31 09:30:00,45.13,45.43,45.02,45.2,139294.0,38.6882,38.9454,38.5939,38.7483,139294.0
2018-12-31 10:00:00,45.2,45.31,45.04,45.07,145149.0,38.7483,38.8426,38.6111,38.6368,145149.0
2018-12-31 10:30:00,45.08,45.27,45.03,45.16,144668.0,38.6454,38.8083,38.6025,38.714,144668.0
2018-12-31 11:00:00,45.17,45.2,44.96,45.11,138913.0,38.7225,38.7483,38.5425,38.6711,138913.0
2018-12-31 11:30:00,45.09,45.12,44.91,45.11,107420.0,38.654,38.6797,38.4996,38.6711,107420.0
2018-12-31 12:00:00,45.12,45.27,45.11,45.27,86790.0,38.6797,38.8083,38.6711,38.8083,86790.0
2018-12-31 12:30:00,45.27,45.41,45.26,45.37,109383.0,38.8083,38.9283,38.7997,38.894,109383.0
2018-12-31 13:00:00,45.39,45.48,45.38,45.46,96135.0,38.9111,38.9883,38.9026,38.9711,96135.0
2018-12-31 13:30:00,45.46,45.5,45.34,45.36,97987.0,38.9711,39.0054,38.8683,38.8854,97987.0
2018-12-31 14:00:00,45.36,45.39,45.21,45.32,108627.0,38.8854,38.9111,38.7568,38.8511,108627.0
2018-12-31 14:30:00,45.32,45.48,45.22,45.32,140949.0,38.8511,38.9883,38.7654,38.8511,140949.0
2018-12-31 15:00:00,45.32,45.44,45.22,45.3,179675.0,38.8511,38.954,38.7654,38.834,179675.0
2018-12-31 15:30:00,45.3,45.57,45.28,45.57,483667.0,38.834,39.0654,38.8168,39.0654,483667.0
2019-01-02 09:30:00,44.59,44.99,44.53,44.82,328062.0,38.2253,38.5682,38.1739,38.4225,328062.0
2019-01-02 10:00:00,44.82,45.1,44.76,44.94,227482.0,38.4225,38.6625,38.3711,38.5254,227482.0
2019-01-02 10:30:00,44.93,45.14,44.88,45.04,148162.0,38.5168,38.6968,38.4739,38.6111,148162.0
2019-01-02 11:00:00,45.04,45.35,44.97,45.21,144948.0,38.6111,38.8768,38.5511,38.7568,144948.0
2019-01-02 11:30:00,45.2,45.42,45.14,45.17,155013.0,38.7483,38.9369,38.6968,38.7225,155013.0
2019-01-02 12:00:00,45.16,45.21,45.04,45.07,171049.0,38.714,38.7568,38.6111,38.6368,171049.0
2019-01-02 12:30:00,45.07,45.23,45.02,45.17,184694.0,38.6368,38.774,38.5939,38.7225,184694.0
2019-01-02 13:00:00,45.17,45.38,45.13,45.34,206508.0,38.7225,38.9026,38.6882,38.8683,206508.0
2019-01-02 13:30:00,45.34,45.51,45.26,45.5,121606.0,38.8683,39.014,38.7997,39.0054,121606.0
2019-01-02 14:00:00,45.5,45.51,45.27,45.31,181600.0,39.0054,39.014,38.8083,38.8426,181600.0
2019-01-02 14:30:00,45.32,45.51,45.32,45.39,206558.0,38.8511,39.014,38.8511,38.9111,206558.0
2019-01-02 15:00:00,45.39,45.44,45.25,45.39,308292.0,38.9111,38.954,38.7911,38.9111,308292.0
2019-01-02 15:30:00,45.38,45.58,45.29,45.5,655403.0,38.9026,39.074,38.8254,39.0054,655403.0
2019-01-03 09:30:00,45.37,45.58,45.3,45.5,237292.0,38.894,39.074,38.834,39.0054,237292.0
2019-01-03 10:00:00,45.47,45.47,45.17,45.34,298112.0,38.9797,38.9797,38.7225,38.8683,298112.0
2019-01-03 10:30:00,45.34,45.34,45.02,45.29,335438.0,38.8683,38.8683,38.5939,38.8254,335438.0
2019-01-03 11:00:00,45.29,45.34,45.08,45.11,261593.0,38.8254,38.8683,38.6454,38.6711,261593.0
2019-01-03 11:30:00,45.11,45.36,45.06,45.17,236072.0,38.6711,38.8854,38.6282,38.7225,236072.0
2019-01-03 12:00:00,45.16,45.17,44.97,45.07,155416.0,38.714,38.7225,38.5511,38.6368,155416.0
2019-01-03 12:30:00,45.08,45.14,44.95,45.09,140631.0,38.6454,38.6968,38.5339,38.654,140631.0
2019-01-03 13:00:00,45.08,45.08,44.61,44.72,168470.0,38.6454,38.6454,38.2425,38.3368,168470.0
2019-01-03 13:30:00,44.72,44.92,44.67,44.7,138583.0,38.3368,38.5082,38.2939,38.3196,138583.0
2019-01-03 14:00:00,44.7,44.87,44.64,44.78,195143.0,38.3196,38.4654,38.2682,38.3882,195143.0
2019-01-03 14:30:00,44.79,44.8,44.48,44.48,297777.0,38.3968,38.4054,38.131,38.131,297777.0
2019-01-03 15:00:00,44.49,44.57,44.4,44.49,240820.0,38.1396,38.2082,38.0624,38.1396,240820.0
2019-01-03 15:30:00,44.49,44.59,44.28,44.37,643823.0,38.1396,38.2253,37.9596,38.0367,643823.0
2019-01-04 09:30:00,45.02,45.16,44.94,45.1,262033.0,38.5939,38.714,38.5254,38.6625,262033.0
2019-01-04 10:00:00,45.11,45.25,44.87,45.13,375635.0,38.6711,38.7911,38.4654,38.6882,375635.0
2019-01-04 10:30:00,45.12,45.15,44.81,44.96,413083.0,38.6797,38.7054,38.4139,38.5425,413083.0
2019-01-04 11:00:00,44.96,45.07,44.74,44.81,351485.0,38.5425,38.6368,38.3539,38.4139,351485.0
2019-01-04 11:30:00,44.8,44.96,44.77,44.93,194643.0,38.4054,38.5425,38.3796,38.5168,194643.0
2019-01-04 12:00:00,44.92,45.0,44.8,44.97,148009.0,38.5082,38.5768,38.4054,38.5511,148009.0
2019-01-04 12:30:00,44.98,45.02,44.92,44.95,210511.0,38.5597,38.5939,38.5082,38.5339,210511.0
2019-01-04 13:00:00,44.96,45.11,44.94,44.96,177689.0,38.5425,38.6711,38.5254,38.5425,177689.0
2019-01-04 13:30:00,44.97,45.01,44.82,44.9,269573.0,38.5511,38.5854,38.4225,38.4911,269573.0
2019-01-04 14:00:00,44.91,44.93,44.69,44.86,212178.0,38.4996,38.5168,38.3111,38.4568,212178.0
2019-01-04 14:30:00,44.85,44.89,44.69,44.75,343308.0,38.4482,38.4825,38.3111,38.3625,343308.0
2019-01-04 15:00:00,44.75,44.86,44.69,44.79,289757.0,38.3625,38.4568,38.3111,38.3968,289757.0
2019-01-04 15:30:00,44.78,44.96,44.77,44.91,601489.0,38.3882,38.5425,38.3796,38.4996,601489.0
2019-01-07 09:30:00,44.89,44.89,44.69,44.89,227009.0,38.4825,38.4825,38.3111,38.4825,227009.0
2019-01-07 10:00:00,44.88,45.09,44.82,45.04,153223.0,38.4739,38.654,38.4225,38.6111,153223.0
2019-01-07 10:30:00,45.04,45.2,45.0,45.05,175622.0,38.6111,38.7483,38.5768,38.6197,175622.0
2019-01-07 11:00:00,45.05,45.16,44.95,45.16,132831.0,38.6197,38.714,38.5339,38.714,132831.0
2019-01-07 11:30:00,45.16,45.35,45.1,45.34,115502.0,38.714,38.8768,38.6625,38.8683,115502.0
2019-01-07 12:00:00,45.34,45.41,45.23,45.36,96146.0,38.8683,38.9283,38.774,38.8854,96146.0
2019-01-07 12:30:00,45.36,45.48,45.3,45.46,194330.0,38.8854,38.9883,38.834,38.9711,194330.0
2019-01-07 13:00:00,45.47,45.62,45.47,45.54,145092.0,38.9797,39.1083,38.9797,39.0397,145092.0
2019-01-07 13:30:00,45.53,45.6,45.38,45.39,105879.0,39.0312,39.0912,38.9026,38.9111,105879.0
2019-01-07 14:00:00,45.39,45.48,45.33,45.44,118064.0,38.9111,38.9883,38.8597,38.954,118064.0
2019-01-07 14:30:00,45.44,45.46,45.26,45.3,138049.0,38.954,38.9711,38.7997,38.834,138049.0
2019-01-07 15:00:00,45.3,45.54,45.29,45.5,181012.0,38.834,39.0397,38.8254,39.0054,181012.0
2019-01-07 15:30:00,45.51,45.52,45.14,45.16,532200.0,39.014,39.0226,38.6968,38.714,532200.0
2019-01-08 09:30:00,45.51,45.67,45.36,45.51,147440.0,39.014,39.1512,38.8854,39.014,147440.0
2019-01-08 10:00:00,45.51,45.51,45.15,45.26,109525.0,39.014,39.014,38.7054,38.7997,109525.0
2019-01-08 10:30:00,45.25,45.3,45.04,45.06,149110.0,38.7911,38.834,38.6111,38.6282,149110.0
2019-01-08 11:00:00,45.06,45.12,44.91,44.97,159680.0,38.6282,38.6797,38.4996,38.5511,159680.0
2019-01-08 11:30:00,44.96,45.07,44.83,45.06,119050.0,38.5425,38.6368,38.4311,38.6282,119050.0
2019-01-08 12:00:00,45.06,45.26,45.05,45.21,119902.0,38.6282,38.7997,38.6197,38.7568,119902.0
2019-01-08 12:30:00,45.21,45.24,45.02,45.13,285861.0,38.7568,38.7825,38.5939,38.6882,285861.0
2019-01-08 13:00:00,45.13,45.29,45.12,45.26,144421.0,38.6882,38.8254,38.6797,38.7997,144421.0
2019-01-08 13:30:00,45.25,45.36,45.21,45.36,103098.0,38.7911,38.8854,38.7568,38.8854,103098.0
2019-01-08 14:00:00,45.35,45.4,45.28,45.32,114373.0,38.8768,38.9197,38.8168,38.8511,114373.0
2019-01-08 14:30:00,45.31,45.42,45.24,45.3,113074.0,38.8426,38.9369,38.7825,38.834,113074.0
2019-01-08 15:00:00,45.3,45.37,45.22,45.37,125620.0,38.834,38.894,38.7654,38.894,125620.0
2019-01-08 15:30:00,45.37,45.43,45.26,45.32,576595.0,38.894,38.9454,38.7997,38.8511,576595.0
2019-01-09 09:30:00,45.49,45.8,45.48,45.6,287128.0,38.9969,39.2626,38.9883,39.0912,287128.0
2019-01-09 10:00:00,45.6,45.68,45.45,45.48,428504.0,39.0912,39.1597,38.9626,38.9883,428504.0
2019-01-09 10:30:00,45.47,45.47,45.26,45.34,266240.0,38.9797,38.9797,38.7997,38.8683,266240.0
2019-01-09 11:00:00,45.34,45.51,45.32,45.42,206159.0,38.8683,39.014,38.8511,38.9369,206159.0
2019-01-09 11:30:00,45.42,45.49,45.36,45.38,172614.0,38.9369,38.9969,38.8854,38.9026,172614.0
2019-01-09 12:00:00,45.39,45.52,45.31,45.46,209340.0,38.9111,39.0226,38.8426,38.9711,209340.0
2019-01-09 12:30:00,45.47,45.57,45.43,45.52,189911.0,38.9797,39.0654,38.9454,39.0226,189911.0
2019-01-09 13:00:00,45.52,45.52,45.44,45.47,221151.0,39.0226,39.0226,38.954,38.9797,221151.0
2019-01-09 13:30:00,45.47,45.48,45.35,45.4,118006.0,38.9797,38.9883,38.8768,38.9197,118006.0
2019-01-09 14:00:00,45.39,45.51,45.23,45.29,230801.0,38.9111,39.014,38.774,38.8254,230801.0
2019-01-09 14:30:00,45.28,45.4,45.25,45.34,143641.0,38.8168,38.9197,38.7911,38.8683,143641.0
2019-01-09 15:00:00,45.33,45.39,45.2,45.2,436984.0,38.8597,38.9111,38.7483,38.7483,436984.0
2019-01-09 15:30:00,45.2,45.31,45.15,45.2,734615.0,38.7483,38.8426,38.7054,38.7483,734615.0
2019-01-10 09:30:00,45.26,45.48,45.22,45.33,238494.0,38.7997,38.9883,38.7654,38.8597,238494.0
2019-01-10 10:00:00,45.33,45.53,45.3,45.47,212851.0,38.8597,39.0312,38.834,38.9797,212851.0
2019-01-10 10:30:00,45.47,45.58,45.42,45.52,146133.0,38.9797,39.074,38.9369,39.0226,146133.0
2019-01-10 11:00:00,45.53,45.73,45.52,45.68,134150.0,39.0312,39.2026,39.0226,39.1597,134150.0
2019-01-10 11:30:00,45.68,45.85,45.68,45.84,109938.0,39.1597,39.3055,39.1597,39.2969,109938.0
2019-01-10 12:00:00,45.84,45.88,45.69,45.77,117333.0,39.2969,39.3312,39.1683,39.2369,117333.0
2019-01-10 12:30:00,45.77,45.86,45.71,45.8,116253.0,39.2369,39.314,39.1855,39.2626,116253.0
2019-01-10 13:00:00,45.79,45.8,45.53,45.61,105755.0,39.254,39.2626,39.0312,39.0997,105755.0
2019-01-10 13:30:00,45.62,45.65,45.53,45.6,112958.0,39.1083,39.134,39.0312,39.0912,112958.0
2019-01-10 14:00:00,45.59,45.81,45.59,45.76,126784.0,39.0826,39.2712,39.0826,39.2283,126784.0
2019-01-10 14:30:00,45.77,45.88,45.69,45.76,146477.0,39.2369,39.3312,39.1683,39.2283,146477.0
2019-01-10 15:00:00,45.76,45.84,45.71,45.83,193215.0,39.2283,39.2969,39.1855,39.2883,193215.0
2019-01-10 15:30:00,45.84,45.87,45.73,45.77,576158.0,39.2969,39.3226,39.2026,39.2369,576158.0
2019-01-11 09:30:00,45.72,45.72,45.42,45.51,145162.0,39.194,39.194,38.9369,39.014,145162.0
2019-01-11 10:00:00,45.5,45.59,45.35,45.39,119006.0,39.0054,39.0826,38.8768,38.9111,119006.0
2019-01-11 10:30:00,45.39,45.66,45.36,45.66,99262.0,38.9111,39.1426,38.8854,39.1426,99262.0
2019-01-11 11:00:00,45.66,45.73,45.56,45.72,98059.0,39.1426,39.2026,39.0569,39.194,98059.0
2019-01-11 11:30:00,45.72,45.84,45.67,45.78,97371.0,39.194,39.2969,39.1512,39.2455,97371.0
2019-01-11 12:00:00,45.77,45.84,45.71,45.73,81089.0,39.2369,39.2969,39.1855,39.2026,81089.0
2019-01-11 12:30:00,45.73,45.85,45.72,45.77,93800.0,39.2026,39.3055,39.194,39.2369,93800.0
2019-01-11 13:00:00,45.78,45.79,45.58,45.63,101575.0,39.2455,39.254,39.074,39.1169,101575.0
2019-01-11 13:30:00,45.63,45.74,45.62,45.73,122228.0,39.1169,39.2112,39.1083,39.2026,122228.0
2019-01-11 14:00:00,45.73,45.76,45.68,45.73,134486.0,39.2026,39.2283,39.1597,39.2026,134486.0
2019-01-11 14:30:00,45.74,45.77,45.59,45.63,124776.0,39.2112,39.2369,39.0826,39.1169,124776.0
2019-01-11 15:00:00,45.63,45.65,45.57,45.57,131258.0,39.1169,39.134,39.0654,39.0654,131258.0
2019-01-11 15:30:00,45.57,45.69,45.54,45.68,393748.0,39.0654,39.1683,39.0397,39.1597,393748.0
2019-01-14 09:30:00,45.44,46.07,45.42,46.03,220570.0,38.954,39.4941,38.9369,39.4598,220570.0
2019-01-14 10:00:00,46.04,46.21,45.99,46.07,149886.0,39.4684,39.6141,39.4255,39.4941,149886.0
2019-01-14 10:30:00,46.07,46.09,45.95,45.99,126561.0,39.4941,39.5112,39.3912,39.4255,126561.0
2019-01-14 11:00:00,45.99,46.11,45.94,46.01,126905.0,39.4255,39.5284,39.3826,39.4426,126905.0
2019-01-14 11:30:00,46.01,46.14,45.98,45.99,119770.0,39.4426,39.5541,39.4169,39.4255,119770.0
2019-01-14 12:00:00,46.0,46.25,45.99,46.2,105851.0,39.4341,39.6484,39.4255,39.6055,105851.0
2019-01-14 12:30:00,46.2,46.25,46.18,46.23,114811.0,39.6055,39.6484,39.5884,39.6312,114811.0
2019-01-14 13:00:00,46.24,46.32,46.2,46.27,118978.0,39.6398,39.7084,39.6055,39.6655,118978.0
2019-01-14 13:30:00,46.27,46.3,46.18,46.18,128030.0,39.6655,39.6912,39.5884,39.5884,128030.0
2019-01-14 14:00:00,46.19,46.2,46.01,46.05,113074.0,39.5969,39.6055,39.4426,39.4769,113074.0
2019-01-14 14:30:00,46.05,46.18,46.03,46.16,123376.0,39.4769,39.5884,39.4598,39.5712,123376.0
2019-01-14 15:00:00,46.16,46.17,45.99,46.04,157937.0,39.5712,39.5798,39.4255,39.4684,157937.0
2019-01-14 15:30:00,46.04,46.06,45.91,45.93,450321.0,39.4684,39.4855,39.3569,39.3741,450321.0
2019-01-15 09:30:00,45.85,46.33,45.84,46.09,281242.0,39.3055,39.717,39.2969,39.5112,281242.0
2019-01-15 10:00:00,46.1,46.28,45.98,46.14,225355.0,39.5198,39.6741,39.4169,39.5541,225355.0
2019-01-15 10:30:00,46.14,46.35,46.08,46.28,160674.0,39.5541,39.7341,39.5026,39.6741,160674.0
2019-01-15 11:00:00,46.28,46.34,46.18,46.23,168668.0,39.6741,39.7255,39.5884,39.6312,168668.0
2019-01-15 11:30:00,46.23,46.41,46.2,46.37,123893.0,39.6312,39.7855,39.6055,39.7513,123893.0
2019-01-15 12:00:00,46.37,46.53,46.35,46.43,182686.0,39.7513,39.8884,39.7341,39.8027,182686.0
2019-01-15 12:30:00,46.44,46.48,46.33,46.39,122188.0,39.8113,39.8456,39.717,39.7684,122188.0
2019-01-15 13:00:00,46.38,46.43,46.29,46.33,145247.0,39.7598,39.8027,39.6827,39.717,145247.0
2019-01-15 13:30:00,46.34,46.39,46.27,46.37,88514.0,39.7255,39.7684,39.6655,39.7513,88514.0
2019-01-15 14:00:00,46.35,46.37,46.16,46.18,137881.0,39.7341,39.7513,39.5712,39.5884,137881.0
2019-01-15 14:30:00,46.16,46.28,46.12,46.26,127700.0,39.5712,39.6741,39.5369,39.657,127700.0
2019-01-15 15:00:00,46.25,46.41,46.24,46.3,173882.0,39.6484,39.7855,39.6398,39.6912,173882.0
2019-01-15 15:30:00,46.3,46.47,46.28,46.4,380429.0,39.6912,39.837,39.6741,39.777,380429.0
2019-01-16 09:30:00,46.75,46.76,46.56,46.69,202384.0,40.077,40.0856,39.9141,40.0256,202384.0
2019-01-16 10:00:00,46.7,46.76,46.61,46.72,177900.0,40.0341,40.0856,39.957,40.0513,177900.0
2019-01-16 10:30:00,46.71,46.91,46.63,46.91,147819.0,40.0427,40.2142,39.9741,40.2142,147819.0
2019-01-16 11:00:00,46.91,47.02,46.86,47.02,171813.0,40.2142,40.3085,40.1713,40.3085,171813.0
2019-01-16 11:30:00,47.02,47.06,46.92,47.0,288918.0,40.3085,40.3428,40.2227,40.2913,288918.0
2019-01-16 12:00:00,47.01,47.06,46.89,47.06,163578.0,40.2999,40.3428,40.197,40.3428,163578.0
2019-01-16 12:30:00,47.06,47.14,47.04,47.07,87613.0,40.3428,40.4113,40.3256,40.3513,87613.0
2019-01-16 13:00:00,47.07,47.11,46.91,47.0,174289.0,40.3513,40.3856,40.2142,40.2913,174289.0
2019-01-16 13:30:00,47.0,47.06,46.9,46.92,154123.0,40.2913,40.3428,40.2056,40.2227,154123.0
2019-01-16 14:00:00,46.93,46.94,46.79,46.88,166597.0,40.2313,40.2399,40.1113,40.1885,166597.0
2019-01-16 14:30:00,46.88,46.92,46.82,46.88,167719.0,40.1885,40.2227,40.137,40.1885,167719.0
2019-01-16 15:00:00,46.88,46.97,46.85,46.97,167389.0,40.1885,40.2656,40.1627,40.2656,167389.0
2019-01-16 15:30:00,46.97,46.98,46.78,46.8,528672.0,40.2656,40.2742,40.1027,40.1199,528672.0
2019-01-17 09:30:00,46.6,46.81,46.58,46.7,144282.0,39.9484,40.1284,39.9313,40.0341,144282.0
2019-01-17 10:00:00,46.71,46.79,46.64,46.79,146157.0,40.0427,40.1113,39.9827,40.1113,146157.0
2019-01-17 10:30:00,46.79,46.99,46.77,46.96,170230.0,40.1113,40.2828,40.0942,40.257,170230.0
2019-01-17 11:00:00,46.96,47.14,46.96,47.1,178514.0,40.257,40.4113,40.257,40.3771,178514.0
2019-01-17 11:30:00,47.1,47.24,47.06,47.13,148430.0,40.3771,40.4971,40.3428,40.4028,148430.0
2019-01-17 12:00:00,47.14,47.2,47.08,47.09,112121.0,40.4113,40.4628,40.3599,40.3685,112121.0
2019-01-17 12:30:00,47.1,47.13,46.99,47.03,94621.0,40.3771,40.4028,40.2828,40.317,94621.0
2019-01-17 13:00:00,47.03,47.18,47.0,47.16,106253.0,40.317,40.4456,40.2913,40.4285,106253.0
2019-01-17 13:30:00,47.16,47.2,47.07,47.16,119965.0,40.4285,40.4628,40.3513,40.4285,119965.0
2019-01-17 14:00:00,47.15,47.15,46.98,47.05,147803.0,40.4199,40.4199,40.2742,40.3342,147803.0
2019-01-17 14:30:00,47.05,47.38,47.01,47.23,278745.0,40.3342,40.6171,40.2999,40.4885,278745.0
2019-01-17 15:00:00,47.24,47.29,47.12,47.27,194099.0,40.4971,40.5399,40.3942,40.5228,194099.0
2019-01-17 15:30:00,47.27,47.34,47.12,47.31,520814.0,40.5228,40.5828,40.3942,40.5571,520814.0
2019-01-18 09:30:00,47.56,47.6,47.28,47.36,602723.0,40.7714,40.8057,40.5314,40.5999,602723.0
2019-01-18 10:00:00,47.35,47.54,47.3,47.34,233258.0,40.5914,40.7542,40.5485,40.5828,233258.0
2019-01-18 10:30:00,47.34,47.52,47.32,47.47,164711.0,40.5828,40.7371,40.5657,40.6942,164711.0
2019-01-18 11:00:00,47.47,47.63,47.42,47.59,202673.0,40.6942,40.8314,40.6514,40.7971,202673.0
2019-01-18 11:30:00,47.59,47.61,47.47,47.57,264302.0,40.7971,40.8143,40.6942,40.78,264302.0
2019-01-18 12:00:00,47.57,47.64,47.49,47.58,167275.0,40.78,40.84,40.7114,40.7885,167275.0
2019-01-18 12:30:00,47.59,47.62,47.51,47.55,145687.0,40.7971,40.8228,40.7285,40.7628,145687.0
2019-01-18 13:00:00,47.54,47.57,47.39,47.41,209998.0,40.7542,40.78,40.6257,40.6428,209998.0
2019-01-18 13:30:00,47.42,47.57,47.37,47.55,201884.0,40.6514,40.78,40.6085,40.7628,201884.0
2019-01-18 14:00:00,47.55,47.65,47.54,47.55,231288.0,40.7628,40.8485,40.7542,40.7628,231288.0
2019-01-18 14:30:00,47.54,47.62,47.48,47.59,127431.0,40.7542,40.8228,40.7028,40.7971,127431.0
2019-01-18 15:00:00,47.58,47.6,47.45,47.59,275586.0,40.7885,40.8057,40.6771,40.7971,275586.0
2019-01-18 15:30:00,47.6,47.71,47.55,47.69,634200.0,40.8057,40.9,40.7628,40.8828,634200.0
2019-01-22 09:30:00,47.59,48.05,47.51,47.94,303794.0,40.7971,41.1915,40.7285,41.0972,303794.0
2019-01-22 10:00:00,47.96,47.96,47.6,47.75,208940.0,41.1143,41.1143,40.8057,40.9343,208940.0
2019-01-22 10:30:00,47.75,47.78,47.62,47.66,124802.0,40.9343,40.96,40.8228,40.8571,124802.0
2019-01-22 11:00:00,47.66,47.76,47.63,47.69,124493.0,40.8571,40.9428,40.8314,40.8828,124493.0
2019-01-22 11:30:00,47.68,47.76,47.53,47.55,133231.0,40.8743,40.9428,40.7457,40.7628,133231.0
2019-01-22 12:00:00,47.55,47.63,47.47,47.58,149907.0,40.7628,40.8314,40.6942,40.7885,149907.0
2019-01-22 12:30:00,47.59,47.61,47.51,47.57,137175.0,40.7971,40.8143,40.7285,40.78,137175.0
2019-01-22 13:00:00,47.56,47.56,47.41,47.55,153800.0,40.7714,40.7714,40.6428,40.7628,153800.0
2019-01-22 13:30:00,47.54,47.58,47.45,47.45,119488.0,40.7542,40.7885,40.6771,40.6771,119488.0
2019-01-22 14:00:00,47.45,47.47,47.28,47.28,148821.0,40.6771,40.6942,40.5314,40.5314,148821.0
2019-01-22 14:30:00,47.28,47.33,47.21,47.26,150927.0,40.5314,40.5742,40.4714,40.5142,150927.0
2019-01-22 15:00:00,47.26,47.45,47.21,47.4,217033.0,40.5142,40.6771,40.4714,40.6342,217033.0
2019-01-22 15:30:00,47.41,47.46,47.2,47.41,527805.0,40.6428,40.6857,40.4628,40.6428,527805.0
2019-01-23 09:30:00,47.75,47.96,47.62,47.69,216515.0,40.9343,41.1143,40.8228,40.8828,216515.0
2019-01-23 10:00:00,47.7,47.75,47.57,47.59,136413.0,40.8914,40.9343,40.78,40.7971,136413.0
2019-01-23 10:30:00,47.58,47.6,47.36,47.41,150793.0,40.7885,40.8057,40.5999,40.6428,150793.0
2019-01-23 11:00:00,47.42,47.5,47.35,47.44,117920.0,40.6514,40.72,40.5914,40.6685,117920.0
2019-01-23 11:30:00,47.44,47.44,47.22,47.25,118285.0,40.6685,40.6685,40.4799,40.5056,118285.0
2019-01-23 12:00:00,47.26,47.31,47.14,47.3,156316.0,40.5142,40.5571,40.4113,40.5485,156316.0
2019-01-23 12:30:00,47.3,47.5,47.26,47.5,110909.0,40.5485,40.72,40.5142,40.72,110909.0
2019-01-23 13:00:00,47.49,47.49,47.37,47.42,99614.0,40.7114,40.7114,40.6085,40.6514,99614.0
2019-01-23 13:30:00,47.43,47.52,47.42,47.46,116661.0,40.66,40.7371,40.6514,40.6857,116661.0
2019-01-23 14:00:00,47.47,47.57,47.46,47.57,101833.0,40.6942,40.78,40.6857,40.78,101833.0
2019-01-23 14:30:00,47.57,47.57,47.44,47.5,110343.0,40.78,40.78,40.6685,40.72,110343.0
2019-01-23 15:00:00,47.5,47.67,47.5,47.66,146081.0,40.72,40.8657,40.72,40.8571,146081.0
2019-01-23 15:30:00,47.66,47.67,47.52,47.64,424263.0,40.8571,40.8657,40.7371,40.84,424263.0
2019-01-24 09:30:00,47.46,47.62,47.37,47.56,202598.0,40.6857,40.8228,40.6085,40.7714,202598.0
2019-01-24 10:00:00,47.56,47.8,47.53,47.77,134801.0,40.7714,40.9771,40.7457,40.9514,134801.0
2019-01-24 10:30:00,47.77,47.81,47.55,47.6,129050.0,40.9514,40.9857,40.7628,40.8057,129050.0
2019-01-24 11:00:00,47.6,47.67,47.56,47.58,123546.0,40.8057,40.8657,40.7714,40.7885,123546.0
2019-01-24 11:30:00,47.57,47.68,47.52,47.64,93300.0,40.78,40.8743,40.7371,40.84,93300.0
2019-01-24 12:00:00,47.65,47.65,47.55,47.55,93650.0,40.8485,40.8485,40.7628,40.7628,93650.0
2019-01-24 12:30:00,47.55,47.57,47.4,47.43,108345.0,40.7628,40.78,40.6342,40.66,108345.0
2019-01-24 13:00:00,47.43,47.45,47.3,47.35,94491.0,40.66,40.6771,40.5485,40.5914,94491.0
2019-01-24 13:30:00,47.35,47.44,47.29,47.39,87905.0,40.5914,40.6685,40.5399,40.6257,87905.0
2019-01-24 14:00:00,47.39,47.45,47.36,47.41,96840.0,40.6257,40.6771,40.5999,40.6428,96840.0
2019-01-24 14:30:00,47.41,47.45,47.37,47.42,108786.0,40.6428,40.6771,40.6085,40.6514,108786.0
2019-01-24 15:00:00,47.41,47.49,47.4,47.44,138167.0,40.6428,40.7114,40.6342,40.6685,138167.0
2019-01-24 15:30:00,47.44,47.44,47.3,47.34,516934.0,40.6685,40.6685,40.5485,40.5828,516934.0
2019-01-25 09:30:00,47.73,47.88,47.56,47.63,162604.0,40.9171,41.0457,40.7714,40.8314,162604.0
2019-01-25 10:00:00,47.64,47.7,47.52,47.59,208053.0,40.84,40.8914,40.7371,40.7971,208053.0
2019-01-25 10:30:00,47.58,47.71,47.5,47.63,219966.0,40.7885,40.9,40.72,40.8314,219966.0
2019-01-25 11:00:00,47.63,47.68,47.59,47.66,114921.0,40.8314,40.8743,40.7971,40.8571,114921.0
2019-01-25 11:30:00,47.65,47.69,47.61,47.67,93249.0,40.8485,40.8828,40.8143,40.8657,93249.0
2019-01-25 12:00:00,47.66,47.85,47.62,47.83,96539.0,40.8571,41.02,40.8228,41.0029,96539.0
2019-01-25 12:30:00,47.82,47.85,47.64,47.7,148202.0,40.9943,41.02,40.84,40.8914,148202.0
2019-01-25 13:00:00,47.7,47.77,47.65,47.75,111547.0,40.8914,40.9514,40.8485,40.9343,111547.0
2019-01-25 13:30:00,47.75,47.76,47.67,47.76,73942.0,40.9343,40.9428,40.8657,40.9428,73942.0
2019-01-25 14:00:00,47.75,47.75,47.6,47.61,108983.0,40.9343,40.9343,40.8057,40.8143,108983.0
2019-01-25 14:30:00,47.62,47.67,47.57,47.64,102846.0,40.8228,40.8657,40.78,40.84,102846.0
2019-01-25 15:00:00,47.65,47.67,47.48,47.51,140694.0,40.8485,40.8657,40.7028,40.7285,140694.0
2019-01-25 15:30:00,47.52,47.61,47.42,47.56,450478.0,40.7371,40.8143,40.6514,40.7714,450478.0
2019-01-28 09:30:00,47.4,47.53,47.22,47.39,214029.0,40.6342,40.7457,40.4799,40.6257,214029.0
2019-01-28 10:00:00,47.38,47.42,47.23,47.36,170217.0,40.6171,40.6514,40.4885,40.5999,170217.0
2019-01-28 10:30:00,47.35,47.38,47.2,47.21,139217.0,40.5914,40.6171,40.4628,40.4714,139217.0
2019-01-28 11:00:00,47.19,47.3,47.14,47.24,131111.0,40.4542,40.5485,40.4113,40.4971,131111.0
2019-01-28 11:30:00,47.25,47.28,47.04,47.04,140727.0,40.5056,40.5314,40.3256,40.3256,140727.0
2019-01-28 12:00:00,47.03,47.21,47.01,47.19,133262.0,40.317,40.4714,40.2999,40.4542,133262.0
2019-01-28 12:30:00,47.19,47.23,47.17,47.17,72291.0,40.4542,40.4885,40.4371,40.4371,72291.0
2019-01-28 13:00:00,47.17,47.28,47.14,47.25,99113.0,40.4371,40.5314,40.4113,40.5056,99113.0
2019-01-28 13:30:00,47.24,47.33,47.24,47.32,83815.0,40.4971,40.5742,40.4971,40.5657,83815.0
2019-01-28 14:00:00,47.32,47.33,47.14,47.16,215380.0,40.5657,40.5742,40.4113,40.4285,215380.0
2019-01-28 14:30:00,47.16,47.3,47.14,47.26,133265.0,40.4285,40.5485,40.4113,40.5142,133265.0
2019-01-28 15:00:00,47.27,47.35,47.2,47.31,186635.0,40.5228,40.5914,40.4628,40.5571,186635.0
2019-01-28 15:30:00,47.31,47.34,47.14,47.34,480321.0,40.5571,40.5828,40.4113,40.5828,480321.0
2019-01-29 09:30:00,47.34,47.51,47.24,47.37,153088.0,40.5828,40.7285,40.4971,40.6085,153088.0
2019-01-29 10:00:00,47.38,47.42,47.14,47.31,159033.0,40.6171,40.6514,40.4113,40.5571,159033.0
2019-01-29 10:30:00,47.32,47.35,47.13,47.14,136566.0,40.5657,40.5914,40.4028,40.4113,136566.0
2019-01-29 11:00:00,47.14,47.26,47.09,47.23,148264.0,40.4113,40.5142,40.3685,40.4885,148264.0
2019-01-29 11:30:00,47.24,47.36,47.22,47.36,75534.0,40.4971,40.5999,40.4799,40.5999,75534.0
2019-01-29 12:00:00,47.35,47.37,47.29,47.29,76194.0,40.5914,40.6085,40.5399,40.5399,76194.0
2019-01-29 12:30:00,47.29,47.3,47.24,47.26,86214.0,40.5399,40.5485,40.4971,40.5142,86214.0
2019-01-29 13:00:00,47.26,47.35,47.24,47.32,91262.0,40.5142,40.5914,40.4971,40.5657,91262.0
2019-01-29 13:30:00,47.32,47.36,47.27,47.34,101667.0,40.5657,40.5999,40.5228,40.5828,101667.0
2019-01-29 14:00:00,47.34,47.35,47.23,47.25,94146.0,40.5828,40.5914,40.4885,40.5056,94146.0
2019-01-29 14:30:00,47.24,47.26,47.12,47.13,111103.0,40.4971,40.5142,40.3942,40.4028,111103.0
2019-01-29 15:00:00,47.13,47.18,47.09,47.14,144629.0,40.4028,40.4456,40.3685,40.4113,144629.0
2019-01-29 15:30:00,47.14,47.16,47.04,47.11,521142.0,40.4113,40.4285,40.3256,40.3856,521142.0
2019-01-30 09:30:00,47.16,47.23,46.96,47.08,220547.0,40.4285,40.4885,40.257,40.3599,220547.0
2019-01-30 10:00:00,47.07,47.17,46.99,47.07,219300.0,40.3513,40.4371,40.2828,40.3513,219300.0
2019-01-30 10:30:00,47.07,47.18,47.06,47.12,291417.0,40.3513,40.4456,40.3428,40.3942,291417.0
2019-01-30 11:00:00,47.12,47.35,47.11,47.3,466106.0,40.3942,40.5914,40.3856,40.5485,466106.0
2019-01-30 11:30:00,47.3,47.36,47.24,47.29,155876.0,40.5485,40.5999,40.4971,40.5399,155876.0
2019-01-30 12:00:00,47.3,47.38,47.25,47.34,174670.0,40.5485,40.6171,40.5056,40.5828,174670.0
2019-01-30 12:30:00,47.34,47.41,47.26,47.27,195076.0,40.5828,40.6428,40.5142,40.5228,195076.0
2019-01-30 13:00:00,47.26,47.3,47.21,47.27,93984.0,40.5142,40.5485,40.4714,40.5228,93984.0
2019-01-30 13:30:00,47.26,47.29,47.15,47.16,294889.0,40.5142,40.5399,40.4199,40.4285,294889.0
2019-01-30 14:00:00,47.16,47.76,47.14,47.58,225779.0,40.4285,40.9428,40.4113,40.7885,225779.0
2019-01-30 14:30:00,47.58,47.66,47.47,47.65,199818.0,40.7885,40.8571,40.6942,40.8485,199818.0
2019-01-30 15:00:00,47.65,47.68,47.32,47.33,330476.0,40.8485,40.8743,40.5657,40.5742,330476.0
2019-01-30 15:30:00,47.32,47.38,47.19,47.38,598632.0,40.5657,40.6171,40.4542,40.6171,598632.0
2019-01-31 09:30:00,47.07,47.36,47.0,47.25,222515.0,40.3513,40.5999,40.2913,40.5056,222515.0
2019-01-31 10:00:00,47.26,47.42,47.17,47.42,365291.0,40.5142,40.6514,40.4371,40.6514,365291.0
2019-01-31 10:30:00,47.43,47.76,47.43,47.59,353432.0,40.66,40.9428,40.66,40.7971,353432.0
2019-01-31 11:00:00,47.59,47.82,47.59,47.8,197578.0,40.7971,40.9943,40.7971,40.9771,197578.0
2019-01-31 11:30:00,47.8,48.0,47.78,47.98,497417.0,40.9771,41.1486,40.96,41.1314,497417.0
2019-01-31 12:00:00,47.98,48.04,47.87,47.92,323103.0,41.1314,41.1829,41.0371,41.08,323103.0
2019-01-31 12:30:00,47.92,48.01,47.84,47.89,183939.0,41.08,41.1572,41.0114,41.0543,183939.0
2019-01-31 13:00:00,47.89,48.07,47.88,48.01,262911.0,41.0543,41.2086,41.0457,41.1572,262911.0
2019-01-31 13:30:00,48.02,48.11,48.0,48.09,204265.0,41.1657,41.2429,41.1486,41.2257,204265.0
2019-01-31 14:00:00,48.09,48.15,48.03,48.08,197877.0,41.2257,41.2772,41.1743,41.2172,197877.0
2019-01-31 14:30:00,48.08,48.19,48.04,48.14,178538.0,41.2172,41.3115,41.1829,41.2686,178538.0
2019-01-31 15:00:00,48.14,48.15,48.02,48.08,236957.0,41.2686,41.2772,41.1657,41.2172,236957.0
2019-01-31 15:30:00,48.08,48.36,47.86,47.95,1346689.0,41.2172,41.4572,41.0286,41.1057,1346689.0
2019-02-01 09:30:00,47.8,48.59,47.8,47.97,386651.0,40.9771,41.6544,40.9771,41.1229,386651.0
2019-02-01 10:00:00,48.01,48.16,47.87,48.14,355920.0,41.1572,41.2858,41.0371,41.2686,355920.0
2019-02-01 10:30:00,48.15,48.19,47.94,47.98,233410.0,41.2772,41.3115,41.0972,41.1314,233410.0
2019-02-01 11:00:00,47.98,48.1,47.94,48.01,198760.0,41.1314,41.2343,41.0972,41.1572,198760.0
2019-02-01 11:30:00,48.01,48.05,47.75,47.85,234449.0,41.1572,41.1915,40.9343,41.02,234449.0
2019-02-01 12:00:00,47.85,47.9,47.48,47.48,203133.0,41.02,41.0629,40.7028,40.7028,203133.0
2019-02-01 12:30:00,47.49,47.75,47.39,47.54,225437.0,40.7114,40.9343,40.6257,40.7542,225437.0
2019-02-01 13:00:00,47.55,47.65,47.42,47.58,243078.0,40.7628,40.8485,40.6514,40.7885,243078.0
2019-02-01 13:30:00,47.58,47.8,47.47,47.61,309259.0,40.7885,40.9771,40.6942,40.8143,309259.0
2019-02-01 14:00:00,47.62,47.63,47.45,47.53,198168.0,40.8228,40.8314,40.6771,40.7457,198168.0
2019-02-01 14:30:00,47.53,47.75,47.53,47.68,156453.0,40.7457,40.9343,40.7457,40.8743,156453.0
2019-02-01 15:00:00,47.67,47.83,47.58,47.83,231993.0,40.8657,41.0029,40.7885,41.0029,231993.0
2019-02-01 15:30:00,47.84,48.04,47.79,47.94,541714.0,41.0114,41.1829,40.9686,41.0972,541714.0
2019-02-04 09:30:00,48.16,48.16,47.58,47.9,308512.0,41.2858,41.2858,40.7885,41.0629,308512.0
2019-02-04 10:00:00,47.91,47.91,47.62,47.64,216132.0,41.0714,41.0714,40.8228,40.84,216132.0
2019-02-04 10:30:00,47.64,47.75,47.58,47.68,193047.0,40.84,40.9343,40.7885,40.8743,193047.0
2019-02-04 11:00:00,47.68,47.76,47.66,47.72,153643.0,40.8743,40.9428,40.8571,40.9086,153643.0
2019-02-04 11:30:00,47.72,47.91,47.65,47.83,329476.0,40.9086,41.0714,40.8485,41.0029,329476.0
2019-02-04 12:00:00,47.83,47.88,47.77,47.87,119731.0,41.0029,41.0457,40.9514,41.0371,119731.0
2019-02-04 12:30:00,47.87,47.87,47.69,47.71,135196.0,41.0371,41.0371,40.8828,40.9,135196.0
2019-02-04 13:00:00,47.7,47.77,47.67,47.73,214768.0,40.8914,40.9514,40.8657,40.9171,214768.0
2019-02-04 13:30:00,47.72,47.76,47.63,47.72,213378.0,40.9086,40.9428,40.8314,40.9086,213378.0
2019-02-04 14:00:00,47.72,47.84,47.68,47.82,171131.0,40.9086,41.0114,40.8743,40.9943,171131.0
2019-02-04 14:30:00,47.81,47.84,47.73,47.78,147164.0,40.9857,41.0114,40.9171,40.96,147164.0
2019-02-04 15:00:00,47.78,47.84,47.74,47.79,160085.0,40.96,41.0114,40.9257,40.9686,160085.0
2019-02-04 15:30:00,47.79,48.02,47.79,48.02,436291.0,40.9686,41.1657,40.9686,41.1657,436291.0
2019-02-05 09:30:00,47.97,48.12,47.88,48.0,222672.0,41.1229,41.2515,41.0457,41.1486,222672.0
2019-02-05 10:00:00,48.0,48.03,47.81,47.87,213926.0,41.1486,41.1743,40.9857,41.0371,213926.0
2019-02-05 10:30:00,47.87,48.1,47.85,48.04,162038.0,41.0371,41.2343,41.02,41.1829,162038.0
2019-02-05 11:00:00,48.05,48.13,47.96,48.0,170197.0,41.1915,41.26,41.1143,41.1486,170197.0
2019-02-05 11:30:00,48.0,48.07,47.92,47.99,189562.0,41.1486,41.2086,41.08,41.14,189562.0
2019-02-05 12:00:00,48.0,48.12,47.96,48.01,135130.0,41.1486,41.2515,41.1143,41.1572,135130.0
2019-02-05 12:30:00,48.01,48.06,47.92,47.93,105159.0,41.1572,41.2,41.08,41.0886,105159.0
2019-02-05 13:00:00,47.94,48.05,47.87,48.03,174443.0,41.0972,41.1915,41.0371,41.1743,174443.0
2019-02-05 13:30:00,48.02,48.12,48.02,48.06,189926.0,41.1657,41.2515,41.1657,41.2,189926.0
2019-02-05 14:00:00,48.06,48.27,48.05,48.22,132357.0,41.2,41.3801,41.1915,41.3372,132357.0
2019-02-05 14:30:00,48.23,48.28,48.18,48.23,117380.0,41.3458,41.3886,41.3029,41.3458,117380.0
2019-02-05 15:00:00,48.23,48.28,48.17,48.19,140838.0,41.3458,41.3886,41.2943,41.3115,140838.0
2019-02-05 15:30:00,48.19,48.25,48.13,48.22,468439.0,41.3115,41.3629,41.26,41.3372,468439.0
2019-02-06 09:30:00,48.15,48.34,48.06,48.27,158890.0,41.2772,41.4401,41.2,41.3801,158890.0
2019-02-06 10:00:00,48.27,48.38,48.16,48.16,307473.0,41.3801,41.4743,41.2858,41.2858,307473.0
2019-02-06 10:30:00,48.18,48.35,48.17,48.29,158923.0,41.3029,41.4486,41.2943,41.3972,158923.0
2019-02-06 11:00:00,48.29,48.3,48.13,48.22,162098.0,41.3972,41.4058,41.26,41.3372,162098.0
2019-02-06 11:30:00,48.22,48.24,48.15,48.18,117791.0,41.3372,41.3543,41.2772,41.3029,117791.0
2019-02-06 12:00:00,48.17,48.3,48.14,48.3,106954.0,41.2943,41.4058,41.2686,41.4058,106954.0
2019-02-06 12:30:00,48.3,48.35,48.28,48.34,97078.0,41.4058,41.4486,41.3886,41.4401,97078.0
2019-02-06 13:00:00,48.35,48.44,48.32,48.43,102563.0,41.4486,41.5258,41.4229,41.5172,102563.0
2019-02-06 13:30:00,48.43,48.56,48.42,48.48,146183.0,41.5172,41.6287,41.5086,41.5601,146183.0
2019-02-06 14:00:00,48.48,48.51,48.38,48.44,127459.0,41.5601,41.5858,41.4743,41.5258,127459.0
2019-02-06 14:30:00,48.44,48.44,48.31,48.37,127714.0,41.5258,41.5258,41.4143,41.4658,127714.0
2019-02-06 15:00:00,48.36,48.44,48.34,48.41,280638.0,41.4572,41.5258,41.4401,41.5001,280638.0
2019-02-06 15:30:00,48.41,48.47,48.36,48.41,461384.0,41.5001,41.5515,41.4572,41.5001,461384.0
2019-02-07 09:30:00,48.1,48.26,47.95,48.25,183083.0,41.2343,41.3715,41.1057,41.3629,183083.0
2019-02-07 10:00:00,48.25,48.55,48.13,48.51,239908.0,41.3629,41.6201,41.26,41.5858,239908.0
2019-02-07 10:30:00,48.5,48.56,48.16,48.17,144141.0,41.5772,41.6287,41.2858,41.2943,144141.0
2019-02-07 11:00:00,48.16,48.26,47.97,47.99,158886.0,41.2858,41.3715,41.1229,41.14,158886.0
2019-02-07 11:30:00,48.0,48.1,47.89,48.02,142051.0,41.1486,41.2343,41.0543,41.1657,142051.0
2019-02-07 12:00:00,48.02,48.21,47.99,48.11,98770.0,41.1657,41.3286,41.14,41.2429,98770.0
2019-02-07 12:30:00,48.11,48.22,47.98,48.01,86004.0,41.2429,41.3372,41.1314,41.1572,86004.0
2019-02-07 13:00:00,48.01,48.23,48.01,48.17,105817.0,41.1572,41.3458,41.1572,41.2943,105817.0
2019-02-07 13:30:00,48.18,48.34,48.17,48.27,117432.0,41.3029,41.4401,41.2943,41.3801,117432.0
2019-02-07 14:00:00,48.25,48.26,48.04,48.16,112566.0,41.3629,41.3715,41.1829,41.2858,112566.0
2019-02-07 14:30:00,48.15,48.24,48.14,48.19,91438.0,41.2772,41.3543,41.2686,41.3115,91438.0
2019-02-07 15:00:00,48.19,48.25,48.16,48.24,101809.0,41.3115,41.3629,41.2858,41.3543,101809.0
2019-02-07 15:30:00,48.25,48.45,48.16,48.45,439626.0,41.3629,41.5344,41.2858,41.5344,439626.0
2019-02-08 09:30:00,48.2,48.4,48.12,48.18,150049.0,41.32,41.4915,41.2515,41.3029,150049.0
2019-02-08 10:00:00,48.18,48.18,48.0,48.0,235500.0,41.3029,41.3029,41.1486,41.1486,235500.0
2019-02-08 10:30:00,48.01,48.03,47.72,47.76,269521.0,41.1572,41.1743,40.9086,40.9428,269521.0
2019-02-08 11:00:00,47.76,47.99,47.68,47.96,109753.0,40.9428,41.14,40.8743,41.1143,109753.0
2019-02-08 11:30:00,47.96,48.06,47.89,48.03,90296.0,41.1143,41.2,41.0543,41.1743,90296.0
2019-02-08 12:00:00,48.04,48.08,48.0,48.02,80470.0,41.1829,41.2172,41.1486,41.1657,80470.0
2019-02-08 12:30:00,48.03,48.14,48.0,48.08,141345.0,41.1743,41.2686,41.1486,41.2172,141345.0
2019-02-08 13:00:00,48.08,48.11,47.96,47.96,170437.0,41.2172,41.2429,41.1143,41.1143,170437.0
2019-02-08 13:30:00,47.97,48.01,47.94,48.01,61493.0,41.1229,41.1572,41.0972,41.1572,61493.0
2019-02-08 14:00:00,48.01,48.06,47.95,48.05,80024.0,41.1572,41.2,41.1057,41.1915,80024.0
2019-02-08 14:30:00,48.05,48.08,47.99,48.02,78520.0,41.1915,41.2172,41.14,41.1657,78520.0
2019-02-08 15:00:00,48.02,48.1,47.95,48.07,103592.0,41.1657,41.2343,41.1057,41.2086,103592.0
2019-02-08 15:30:00,48.07,48.19,48.0,48.19,393021.0,41.2086,41.3115,41.1486,41.3115,393021.0
2019-02-11 09:30:00,48.31,48.34,48.03,48.03,234508.0,41.4143,41.4401,41.1743,41.1743,234508.0
2019-02-11 10:00:00,48.02,48.07,47.85,47.89,146741.0,41.1657,41.2086,41.02,41.0543,146741.0
2019-02-11 10:30:00,47.89,47.97,47.84,47.85,143644.0,41.0543,41.1229,41.0114,41.02,143644.0
2019-02-11 11:00:00,47.85,47.95,47.84,47.88,79932.0,41.02,41.1057,41.0114,41.0457,79932.0
2019-02-11 11:30:00,47.88,47.93,47.83,47.85,131980.0,41.0457,41.0886,41.0029,41.02,131980.0
2019-02-11 12:00:00,47.85,48.05,47.84,48.03,236588.0,41.02,41.1915,41.0114,41.1743,236588.0
2019-02-11 12:30:00,48.04,48.12,48.0,48.12,108964.0,41.1829,41.2515,41.1486,41.2515,108964.0
2019-02-11 13:00:00,48.12,48.14,48.03,48.05,166613.0,41.2515,41.2686,41.1743,41.1915,166613.0
2019-02-11 13:30:00,48.05,48.07,47.99,48.06,142688.0,41.1915,41.2086,41.14,41.2,142688.0
2019-02-11 14:00:00,48.06,48.16,48.02,48.16,176790.0,41.2,41.2858,41.1657,41.2858,176790.0
2019-02-11 14:30:00,48.15,48.25,48.1,48.25,262549.0,41.2772,41.3629,41.2343,41.3629,262549.0
2019-02-11 15:00:00,48.25,48.31,48.21,48.27,155050.0,41.3629,41.4143,41.3286,41.3801,155050.0
2019-02-11 15:30:00,48.28,48.36,48.21,48.27,571983.0,41.3886,41.4572,41.3286,41.3801,571983.0
2019-02-12 09:30:00,48.49,48.84,48.41,48.77,210819.0,41.5686,41.8687,41.5001,41.8087,210819.0
2019-02-12 10:00:00,48.77,48.89,48.74,48.77,105641.0,41.8087,41.9116,41.783,41.8087,105641.0
2019-02-12 10:30:00,48.78,48.81,48.73,48.8,66512.0,41.8173,41.843,41.7744,41.8344,66512.0
2019-02-12 11:00:00,48.8,48.95,48.79,48.93,60154.0,41.8344,41.963,41.8258,41.9458,60154.0
2019-02-12 11:30:00,48.94,48.97,48.85,48.97,76634.0,41.9544,41.9801,41.8773,41.9801,76634.0
2019-02-12 12:00:00,48.97,48.99,48.85,48.89,119683.0,41.9801,41.9973,41.8773,41.9116,119683.0
2019-02-12 12:30:00,48.9,48.92,48.8,48.87,132634.0,41.9201,41.9373,41.8344,41.8944,132634.0
2019-02-12 13:00:00,48.88,49.0,48.87,48.98,142257.0,41.903,42.0059,41.8944,41.9887,142257.0
2019-02-12 13:30:00,48.99,49.06,48.98,49.03,84517.0,41.9973,42.0573,41.9887,42.0316,84517.0
2019-02-12 14:00:00,49.03,49.06,49.0,49.04,80128.0,42.0316,42.0573,42.0059,42.0401,80128.0
2019-02-12 14:30:00,49.04,49.05,48.96,49.01,127410.0,42.0401,42.0487,41.9716,42.0144,127410.0
2019-02-12 15:00:00,49.01,49.07,48.96,49.02,146702.0,42.0144,42.0659,41.9716,42.023,146702.0
2019-02-12 15:30:00,49.02,49.05,48.88,48.94,413990.0,42.023,42.0487,41.903,41.9544,413990.0
2019-02-13 09:30:00,48.97,49.35,48.97,49.15,244610.0,41.9801,42.3059,41.9801,42.1344,244610.0
2019-02-13 10:00:00,49.15,49.16,49.02,49.11,131029.0,42.1344,42.143,42.023,42.1002,131029.0
2019-02-13 10:30:00,49.11,49.15,48.99,49.01,104993.0,42.1002,42.1344,41.9973,42.0144,104993.0
2019-02-13 11:00:00,49.03,49.08,48.86,48.88,107742.0,42.0316,42.0744,41.8858,41.903,107742.0
2019-02-13 11:30:00,48.88,48.96,48.83,48.92,84257.0,41.903,41.9716,41.8601,41.9373,84257.0
2019-02-13 12:00:00,48.93,48.96,48.89,48.94,61962.0,41.9458,41.9716,41.9116,41.9544,61962.0
2019-02-13 12:30:00,48.94,49.04,48.92,48.97,65806.0,41.9544,42.0401,41.9373,41.9801,65806.0
2019-02-13 13:00:00,48.97,49.11,48.96,49.11,92524.0,41.9801,42.1002,41.9716,42.1002,92524.0
2019-02-13 13:30:00,49.1,49.11,48.99,49.0,47874.0,42.0916,42.1002,41.9973,42.0059,47874.0
2019-02-13 14:00:00,49.0,49.05,48.97,49.04,67933.0,42.0059,42.0487,41.9801,42.0401,67933.0
2019-02-13 14:30:00,49.04,49.06,48.99,49.0,83427.0,42.0401,42.0573,41.9973,42.0059,83427.0
2019-02-13 15:00:00,49.0,49.12,48.99,49.12,106729.0,42.0059,42.1087,41.9973,42.1087,106729.0
2019-02-13 15:30:00,49.12,49.15,48.98,49.01,327535.0,42.1087,42.1344,41.9887,42.0144,327535.0
2019-02-14 09:30:00,48.63,48.81,48.46,48.63,197486.0,41.6887,41.843,41.5429,41.6887,197486.0
2019-02-14 10:00:00,48.63,48.83,48.6,48.77,127124.0,41.6887,41.8601,41.6629,41.8087,127124.0
2019-02-14 10:30:00,48.77,48.85,48.64,48.7,159043.0,41.8087,41.8773,41.6972,41.7487,159043.0
2019-02-14 11:00:00,48.71,48.72,48.58,48.64,109201.0,41.7572,41.7658,41.6458,41.6972,109201.0
2019-02-14 11:30:00,48.65,48.79,48.6,48.78,96511.0,41.7058,41.8258,41.6629,41.8173,96511.0
2019-02-14 12:00:00,48.78,48.93,48.74,48.89,92137.0,41.8173,41.9458,41.783,41.9116,92137.0
2019-02-14 12:30:00,48.89,48.92,48.85,48.88,74609.0,41.9116,41.9373,41.8773,41.903,74609.0
2019-02-14 13:00:00,48.89,48.9,48.81,48.87,80563.0,41.9116,41.9201,41.843,41.8944,80563.0
2019-02-14 13:30:00,48.88,48.92,48.83,48.88,79395.0,41.903,41.9373,41.8601,41.903,79395.0
2019-02-14 14:00:00,48.88,48.9,48.82,48.89,90585.0,41.903,41.9201,41.8515,41.9116,90585.0
2019-02-14 14:30:00,48.88,48.9,48.77,48.79,118767.0,41.903,41.9201,41.8087,41.8258,118767.0
2019-02-14 15:00:00,48.8,48.93,48.75,48.76,128655.0,41.8344,41.9458,41.7915,41.8001,128655.0
2019-02-14 15:30:00,48.76,48.81,48.6,48.62,392837.0,41.8001,41.843,41.6629,41.6801,392837.0
2019-02-15 09:30:00,48.98,49.23,48.95,49.04,360294.0,41.9887,42.203,41.963,42.0401,360294.0
2019-02-15 10:00:00,49.05,49.19,48.95,49.11,144683.0,42.0487,42.1687,41.963,42.1002,144683.0
2019-02-15 10:30:00,49.12,49.19,49.06,49.14,111768.0,42.1087,42.1687,42.0573,42.1259,111768.0
2019-02-15 11:00:00,49.14,49.26,49.13,49.22,161828.0,42.1259,42.2287,42.1173,42.1945,161828.0
2019-02-15 11:30:00,49.22,49.24,49.09,49.24,139207.0,42.1945,42.2116,42.083,42.2116,139207.0
2019-02-15 12:00:00,49.24,49.24,49.15,49.2,82055.0,42.2116,42.2116,42.1344,42.1773,82055.0
2019-02-15 12:30:00,49.19,49.25,49.18,49.18,46434.0,42.1687,42.2202,42.1602,42.1602,46434.0
2019-02-15 13:00:00,49.19,49.2,49.15,49.16,67149.0,42.1687,42.1773,42.1344,42.143,67149.0
2019-02-15 13:30:00,49.15,49.23,49.15,49.22,81847.0,42.1344,42.203,42.1344,42.1945,81847.0
2019-02-15 14:00:00,49.22,49.27,49.19,49.22,85691.0,42.1945,42.2373,42.1687,42.1945,85691.0
2019-02-15 14:30:00,49.23,49.38,49.22,49.37,198797.0,42.203,42.3316,42.1945,42.323,198797.0
2019-02-15 15:00:00,49.36,49.37,49.26,49.3,184349.0,42.3145,42.323,42.2287,42.263,184349.0
2019-02-15 15:30:00,49.3,49.38,49.29,49.29,606335.0,42.263,42.3316,42.2545,42.2545,606335.0
2019-02-19 09:30:00,48.93,49.1,48.9,49.04,176693.0,42.177,42.3236,42.1512,42.2718,176693.0
2019-02-19 10:00:00,49.05,49.09,48.99,49.08,191542.0,42.2805,42.3149,42.2287,42.3063,191542.0
2019-02-19 10:30:00,49.08,49.08,48.95,48.97,155699.0,42.3063,42.3063,42.1943,42.2115,155699.0
2019-02-19 11:00:00,48.97,49.04,48.92,49.0,141050.0,42.2115,42.2718,42.1684,42.2374,141050.0
2019-02-19 11:30:00,49.01,49.16,49.01,49.16,90310.0,42.246,42.3753,42.246,42.3753,90310.0
2019-02-19 12:00:00,49.16,49.16,49.06,49.07,73052.0,42.3753,42.3753,42.2891,42.2977,73052.0
2019-02-19 12:30:00,49.08,49.12,49.06,49.11,68833.0,42.3063,42.3408,42.2891,42.3322,68833.0
2019-02-19 13:00:00,49.11,49.11,49.03,49.08,82941.0,42.3322,42.3322,42.2632,42.3063,82941.0
2019-02-19 13:30:00,49.07,49.13,49.02,49.12,103953.0,42.2977,42.3494,42.2546,42.3408,103953.0
2019-02-19 14:00:00,49.11,49.15,49.07,49.15,99553.0,42.3322,42.3667,42.2977,42.3667,99553.0
2019-02-19 14:30:00,49.15,49.19,49.13,49.14,120593.0,42.3667,42.4011,42.3494,42.358,120593.0
2019-02-19 15:00:00,49.14,49.16,49.08,49.1,144046.0,42.358,42.3753,42.3063,42.3236,144046.0
2019-02-19 15:30:00,49.09,49.15,48.99,49.0,443076.0,42.3149,42.3667,42.2287,42.2374,443076.0
2019-02-20 09:30:00,49.0,49.08,48.89,48.99,210228.0,42.2374,42.3063,42.1425,42.2287,210228.0
2019-02-20 10:00:00,48.99,49.07,48.96,49.04,270150.0,42.2287,42.2977,42.2029,42.2718,270150.0
2019-02-20 10:30:00,49.04,49.07,49.01,49.03,96745.0,42.2718,42.2977,42.246,42.2632,96745.0
2019-02-20 11:00:00,49.02,49.13,48.99,49.01,231214.0,42.2546,42.3494,42.2287,42.246,231214.0
2019-02-20 11:30:00,49.01,49.12,48.98,49.05,259324.0,42.246,42.3408,42.2201,42.2805,259324.0
2019-02-20 12:00:00,49.06,49.1,49.02,49.04,96203.0,42.2891,42.3236,42.2546,42.2718,96203.0
2019-02-20 12:30:00,49.04,49.15,49.03,49.13,118717.0,42.2718,42.3667,42.2632,42.3494,118717.0
2019-02-20 13:00:00,49.12,49.13,49.07,49.13,81259.0,42.3408,42.3494,42.2977,42.3494,81259.0
2019-02-20 13:30:00,49.13,49.2,49.11,49.17,99451.0,42.3494,42.4098,42.3322,42.3839,99451.0
2019-02-20 14:00:00,49.17,49.22,49.0,49.06,132901.0,42.3839,42.427,42.2374,42.2891,132901.0
2019-02-20 14:30:00,49.06,49.16,49.05,49.13,114255.0,42.2891,42.3753,42.2805,42.3494,114255.0
2019-02-20 15:00:00,49.12,49.2,49.1,49.14,128874.0,42.3408,42.4098,42.3236,42.358,128874.0
2019-02-20 15:30:00,49.14,49.14,49.06,49.14,368120.0,42.358,42.358,42.2891,42.358,368120.0
2019-02-21 09:30:00,49.15,49.21,48.96,49.18,170006.0,42.3667,42.4184,42.2029,42.3925,170006.0
2019-02-21 10:00:00,49.17,49.24,49.11,49.15,109637.0,42.3839,42.4442,42.3322,42.3667,109637.0
2019-02-21 10:30:00,49.14,49.18,49.04,49.04,104929.0,42.358,42.3925,42.2718,42.2718,104929.0
2019-02-21 11:00:00,49.03,49.13,48.97,48.98,171675.0,42.2632,42.3494,42.2115,42.2201,171675.0
2019-02-21 11:30:00,48.98,49.08,48.95,49.07,102632.0,42.2201,42.3063,42.1943,42.2977,102632.0
2019-02-21 12:00:00,49.06,49.09,49.01,49.05,73618.0,42.2891,42.3149,42.246,42.2805,73618.0
2019-02-21 12:30:00,49.05,49.09,49.02,49.07,70065.0,42.2805,42.3149,42.2546,42.2977,70065.0
2019-02-21 13:00:00,49.08,49.09,48.99,49.01,79744.0,42.3063,42.3149,42.2287,42.246,79744.0
2019-02-21 13:30:00,49.01,49.01,48.9,48.9,84182.0,42.246,42.246,42.1512,42.1512,84182.0
2019-02-21 14:00:00,48.91,48.93,48.78,48.81,96962.0,42.1598,42.177,42.0477,42.0736,96962.0
2019-02-21 14:30:00,48.82,48.85,48.69,48.75,133551.0,42.0822,42.1081,41.9701,42.0219,133551.0
2019-02-21 15:00:00,48.75,48.86,48.74,48.82,157740.0,42.0219,42.1167,42.0132,42.0822,157740.0
2019-02-21 15:30:00,48.81,48.96,48.76,48.91,305061.0,42.0736,42.2029,42.0305,42.1598,305061.0
2019-02-22 09:30:00,49.02,49.02,48.72,48.73,214185.0,42.2546,42.2546,41.996,42.0046,214185.0
2019-02-22 10:00:00,48.73,48.8,48.69,48.78,241698.0,42.0046,42.065,41.9701,42.0477,241698.0
2019-02-22 10:30:00,48.78,48.96,48.74,48.96,130856.0,42.0477,42.2029,42.0132,42.2029,130856.0
2019-02-22 11:00:00,48.96,49.06,48.89,49.0,115916.0,42.2029,42.2891,42.1425,42.2374,115916.0
2019-02-22 11:30:00,49.01,49.05,48.82,48.85,174328.0,42.246,42.2805,42.0822,42.1081,174328.0
2019-02-22 12:00:00,48.84,48.88,48.8,48.8,110813.0,42.0994,42.1339,42.065,42.065,110813.0
2019-02-22 12:30:00,48.8,48.86,48.75,48.83,93844.0,42.065,42.1167,42.0219,42.0908,93844.0
2019-02-22 13:00:00,48.84,48.84,48.76,48.8,86162.0,42.0994,42.0994,42.0305,42.065,86162.0
2019-02-22 13:30:00,48.81,48.82,48.74,48.79,87623.0,42.0736,42.0822,42.0132,42.0563,87623.0
2019-02-22 14:00:00,48.79,48.82,48.7,48.71,112283.0,42.0563,42.0822,41.9788,41.9874,112283.0
2019-02-22 14:30:00,48.7,48.73,48.62,48.64,146527.0,41.9788,42.0046,41.9098,41.927,146527.0
2019-02-22 15:00:00,48.63,48.78,48.62,48.78,136910.0,41.9184,42.0477,41.9098,42.0477,136910.0
2019-02-22 15:30:00,48.77,48.77,48.68,48.75,382687.0,42.0391,42.0391,41.9615,42.0219,382687.0
2019-02-25 09:30:00,48.96,49.07,48.82,49.07,227067.0,42.2029,42.2977,42.0822,42.2977,227067.0
2019-02-25 10:00:00,49.07,49.11,48.96,49.01,184793.0,42.2977,42.3322,42.2029,42.246,184793.0
2019-02-25 10:30:00,49.01,49.28,49.01,49.25,107328.0,42.246,42.4787,42.246,42.4529,107328.0
2019-02-25 11:00:00,49.25,49.29,49.14,49.17,99491.0,42.4529,42.4873,42.358,42.3839,99491.0
2019-02-25 11:30:00,49.18,49.21,49.15,49.2,89865.0,42.3925,42.4184,42.3667,42.4098,89865.0
2019-02-25 12:00:00,49.2,49.22,49.13,49.17,81220.0,42.4098,42.427,42.3494,42.3839,81220.0
2019-02-25 12:30:00,49.17,49.18,49.1,49.11,80784.0,42.3839,42.3925,42.3236,42.3322,80784.0
2019-02-25 13:00:00,49.11,49.19,49.11,49.16,103912.0,42.3322,42.4011,42.3322,42.3753,103912.0
2019-02-25 13:30:00,49.16,49.16,49.08,49.15,108940.0,42.3753,42.3753,42.3063,42.3667,108940.0
2019-02-25 14:00:00,49.14,49.21,49.07,49.08,113380.0,42.358,42.4184,42.2977,42.3063,113380.0
2019-02-25 14:30:00,49.08,49.11,48.99,49.02,156034.0,42.3063,42.3322,42.2287,42.2546,156034.0
2019-02-25 15:00:00,49.02,49.02,48.92,48.92,135830.0,42.2546,42.2546,42.1684,42.1684,135830.0
2019-02-25 15:30:00,48.93,49.05,48.91,48.97,497406.0,42.177,42.2805,42.1598,42.2115,497406.0
2019-02-26 09:30:00,48.88,49.1,48.84,49.03,156117.0,42.1339,42.3236,42.0994,42.2632,156117.0
2019-02-26 10:00:00,49.03,49.24,49.03,49.16,113178.0,42.2632,42.4442,42.2632,42.3753,113178.0
2019-02-26 10:30:00,49.16,49.25,49.13,49.16,80476.0,42.3753,42.4529,42.3494,42.3753,80476.0
2019-02-26 11:00:00,49.16,49.28,49.14,49.21,136514.0,42.3753,42.4787,42.358,42.4184,136514.0
2019-02-26 11:30:00,49.22,49.26,49.16,49.17,85551.0,42.427,42.4615,42.3753,42.3839,85551.0
2019-02-26 12:00:00,49.16,49.18,49.14,49.14,46154.0,42.3753,42.3925,42.358,42.358,46154.0
2019-02-26 12:30:00,49.14,49.14,49.04,49.06,78939.0,42.358,42.358,42.2718,42.2891,78939.0
2019-02-26 13:00:00,49.05,49.08,48.99,49.01,65271.0,42.2805,42.3063,42.2287,42.246,65271.0
2019-02-26 13:30:00,49.02,49.02,48.92,48.99,89752.0,42.2546,42.2546,42.1684,42.2287,89752.0
2019-02-26 14:00:00,48.99,49.07,48.98,49.0,95103.0,42.2287,42.2977,42.2201,42.2374,95103.0
2019-02-26 14:30:00,49.0,49.13,48.99,49.11,106207.0,42.2374,42.3494,42.2287,42.3322,106207.0
2019-02-26 15:00:00,49.11,49.22,49.1,49.18,131337.0,42.3322,42.427,42.3236,42.3925,131337.0
2019-02-26 15:30:00,49.18,49.21,48.91,48.91,347948.0,42.3925,42.4184,42.1598,42.1598,347948.0
2019-02-27 09:30:00,48.82,49.44,48.54,49.25,260186.0,42.0822,42.6166,41.8408,42.4529,260186.0
2019-02-27 10:00:00,49.25,49.26,48.86,48.96,130326.0,42.4529,42.4615,42.1167,42.2029,130326.0
2019-02-27 10:30:00,48.96,49.02,48.89,49.0,105007.0,42.2029,42.2546,42.1425,42.2374,105007.0
2019-02-27 11:00:00,48.99,49.04,48.91,48.98,207985.0,42.2287,42.2718,42.1598,42.2201,207985.0
2019-02-27 11:30:00,48.98,49.01,48.9,48.94,53768.0,42.2201,42.246,42.1512,42.1856,53768.0
2019-02-27 12:00:00,48.94,49.06,48.93,49.05,79510.0,42.1856,42.2891,42.177,42.2805,79510.0
2019-02-27 12:30:00,49.06,49.11,49.04,49.05,62857.0,42.2891,42.3322,42.2718,42.2805,62857.0
2019-02-27 13:00:00,49.05,49.18,49.04,49.11,48332.0,42.2805,42.3925,42.2718,42.3322,48332.0
2019-02-27 13:30:00,49.12,49.12,49.0,49.04,55182.0,42.3408,42.3408,42.2374,42.2718,55182.0
2019-02-27 14:00:00,49.03,49.11,49.02,49.05,59402.0,42.2632,42.3322,42.2546,42.2805,59402.0
2019-02-27 14:30:00,49.06,49.08,48.98,49.03,80927.0,42.2891,42.3063,42.2201,42.2632,80927.0
2019-02-27 15:00:00,49.04,49.11,49.02,49.03,103963.0,42.2718,42.3322,42.2546,42.2632,103963.0
2019-02-27 15:30:00,49.03,49.05,48.96,49.0,366828.0,42.2632,42.2805,42.2029,42.2374,366828.0
2019-02-28 09:30:00,49.0,49.2,48.89,49.19,221493.0,42.2374,42.4098,42.1425,42.4011,221493.0
2019-02-28 10:00:00,49.19,49.24,49.08,49.23,185746.0,42.4011,42.4442,42.3063,42.4356,185746.0
2019-02-28 10:30:00,49.23,49.31,49.09,49.13,122718.0,42.4356,42.5046,42.3149,42.3494,122718.0
2019-02-28 11:00:00,49.13,49.25,49.12,49.25,149635.0,42.3494,42.4529,42.3408,42.4529,149635.0
2019-02-28 11:30:00,49.25,49.34,49.24,49.32,106952.0,42.4529,42.5304,42.4442,42.5132,106952.0
2019-02-28 12:00:00,49.32,49.4,49.29,49.39,83578.0,42.5132,42.5822,42.4873,42.5735,83578.0
2019-02-28 12:30:00,49.39,49.48,49.36,49.47,115313.0,42.5735,42.6511,42.5477,42.6425,115313.0
2019-02-28 13:00:00,49.47,49.55,49.38,49.4,170229.0,42.6425,42.7115,42.5649,42.5822,170229.0
2019-02-28 13:30:00,49.4,49.42,49.35,49.4,86531.0,42.5822,42.5994,42.5391,42.5822,86531.0
2019-02-28 14:00:00,49.41,49.45,49.35,49.41,92689.0,42.5908,42.6253,42.5391,42.5908,92689.0
2019-02-28 14:30:00,49.41,49.41,49.27,49.31,149020.0,42.5908,42.5908,42.4701,42.5046,149020.0
2019-02-28 15:00:00,49.31,49.36,49.26,49.27,226762.0,42.5046,42.5477,42.4615,42.4701,226762.0
2019-02-28 15:30:00,49.27,49.31,49.13,49.14,669611.0,42.4701,42.5046,42.3494,42.358,669611.0
2019-03-01 09:30:00,49.41,49.58,49.39,49.42,171179.0,42.5908,42.7373,42.5735,42.5994,171179.0
2019-03-01 10:00:00,49.4,49.42,49.24,49.28,172846.0,42.5822,42.5994,42.4442,42.4787,172846.0
2019-03-01 10:30:00,49.27,49.27,49.1,49.22,215717.0,42.4701,42.4701,42.3236,42.427,215717.0
2019-03-01 11:00:00,49.23,49.27,49.14,49.18,107888.0,42.4356,42.4701,42.358,42.3925,107888.0
2019-03-01 11:30:00,49.18,49.22,49.07,49.12,72163.0,42.3925,42.427,42.2977,42.3408,72163.0
2019-03-01 12:00:00,49.12,49.21,49.09,49.2,101907.0,42.3408,42.4184,42.3149,42.4098,101907.0
2019-03-01 12:30:00,49.2,49.22,49.14,49.18,98675.0,42.4098,42.427,42.358,42.3925,98675.0
2019-03-01 13:00:00,49.18,49.22,49.17,49.19,131312.0,42.3925,42.427,42.3839,42.4011,131312.0
2019-03-01 13:30:00,49.19,49.21,49.12,49.13,97205.0,42.4011,42.4184,42.3408,42.3494,97205.0
2019-03-01 14:00:00,49.14,49.21,49.09,49.19,104485.0,42.358,42.4184,42.3149,42.4011,104485.0
2019-03-01 14:30:00,49.19,49.2,49.12,49.15,170427.0,42.4011,42.4098,42.3408,42.3667,170427.0
2019-03-01 15:00:00,49.15,49.16,49.08,49.12,203823.0,42.3667,42.3753,42.3063,42.3408,203823.0
2019-03-01 15:30:00,49.13,49.27,49.1,49.19,725311.0,42.3494,42.4701,42.3236,42.4011,725311.0
2019-03-04 09:30:00,49.21,49.63,49.2,49.62,124907.0,42.4184,42.7804,42.4098,42.7718,124907.0
2019-03-04 10:00:00,49.62,49.71,49.54,49.63,136892.0,42.7718,42.8494,42.7028,42.7804,136892.0
2019-03-04 10:30:00,49.64,49.65,49.44,49.45,101233.0,42.789,42.7977,42.6166,42.6253,101233.0
2019-03-04 11:00:00,49.45,49.54,49.38,49.38,93969.0,42.6253,42.7028,42.5649,42.5649,93969.0
2019-03-04 11:30:00,49.38,49.38,49.07,49.12,106094.0,42.5649,42.5649,42.2977,42.3408,106094.0
2019-03-04 12:00:00,49.11,49.18,48.88,48.97,87354.0,42.3322,42.3925,42.1339,42.2115,87354.0
2019-03-04 12:30:00,48.96,48.98,48.79,48.85,88409.0,42.2029,42.2201,42.0563,42.1081,88409.0
2019-03-04 13:00:00,48.84,48.88,48.74,48.88,84255.0,42.0994,42.1339,42.0132,42.1339,84255.0
2019-03-04 13:30:00,48.88,48.98,48.84,48.96,76147.0,42.1339,42.2201,42.0994,42.2029,76147.0
2019-03-04 14:00:00,48.97,49.07,48.97,49.07,91256.0,42.2115,42.2977,42.2115,42.2977,91256.0
2019-03-04 14:30:00,49.07,49.1,49.01,49.04,141317.0,42.2977,42.3236,42.246,42.2718,141317.0
2019-03-04 15:00:00,49.04,49.1,48.96,49.04,159148.0,42.2718,42.3236,42.2029,42.2718,159148.0
2019-03-04 15:30:00,49.04,49.14,49.01,49.06,468095.0,42.2718,42.358,42.246,42.2891,468095.0
2019-03-05 09:30:00,49.12,49.25,48.97,49.05,186055.0,42.3408,42.4529,42.2115,42.2805,186055.0
2019-03-05 10:00:00,49.05,49.21,48.99,49.02,107214.0,42.2805,42.4184,42.2287,42.2546,107214.0
2019-03-05 10:30:00,49.03,49.09,48.82,48.95,82388.0,42.2632,42.3149,42.0822,42.1943,82388.0
2019-03-05 11:00:00,48.97,49.22,48.94,49.17,78508.0,42.2115,42.427,42.1856,42.3839,78508.0
2019-03-05 11:30:00,49.16,49.25,49.07,49.11,61767.0,42.3753,42.4529,42.2977,42.3322,61767.0
2019-03-05 12:00:00,49.11,49.16,49.06,49.14,74086.0,42.3322,42.3753,42.2891,42.358,74086.0
2019-03-05 12:30:00,49.14,49.22,49.13,49.22,78623.0,42.358,42.427,42.3494,42.427,78623.0
2019-03-05 13:00:00,49.23,49.26,49.18,49.19,68742.0,42.4356,42.4615,42.3925,42.4011,68742.0
2019-03-05 13:30:00,49.19,49.22,49.11,49.21,68044.0,42.4011,42.427,42.3322,42.4184,68044.0
2019-03-05 14:00:00,49.2,49.29,49.2,49.29,79088.0,42.4098,42.4873,42.4098,42.4873,79088.0
2019-03-05 14:30:00,49.29,49.33,49.21,49.32,126323.0,42.4873,42.5218,42.4184,42.5132,126323.0
2019-03-05 15:00:00,49.31,49.33,49.18,49.19,115026.0,42.5046,42.5218,42.3925,42.4011,115026.0
2019-03-05 15:30:00,49.18,49.32,49.14,49.15,460244.0,42.3925,42.5132,42.358,42.3667,460244.0
2019-03-06 09:30:00,49.09,49.37,49.09,49.24,147094.0,42.3149,42.5563,42.3149,42.4442,147094.0
2019-03-06 10:00:00,49.23,49.27,49.11,49.11,93079.0,42.4356,42.4701,42.3322,42.3322,93079.0
2019-03-06 10:30:00,49.1,49.23,49.08,49.18,72929.0,42.3236,42.4356,42.3063,42.3925,72929.0
2019-03-06 11:00:00,49.17,49.29,49.16,49.24,104586.0,42.3839,42.4873,42.3753,42.4442,104586.0
2019-03-06 11:30:00,49.25,49.3,49.17,49.23,86128.0,42.4529,42.496,42.3839,42.4356,86128.0
2019-03-06 12:00:00,49.22,49.29,49.16,49.16,157314.0,42.427,42.4873,42.3753,42.3753,157314.0
2019-03-06 12:30:00,49.16,49.21,49.11,49.12,126044.0,42.3753,42.4184,42.3322,42.3408,126044.0
2019-03-06 13:00:00,49.12,49.16,49.1,49.13,69790.0,42.3408,42.3753,42.3236,42.3494,69790.0
2019-03-06 13:30:00,49.13,49.18,49.1,49.17,69930.0,42.3494,42.3925,42.3236,42.3839,69930.0
2019-03-06 14:00:00,49.18,49.19,49.12,49.15,60139.0,42.3925,42.4011,42.3408,42.3667,60139.0
2019-03-06 14:30:00,49.15,49.16,49.06,49.07,84066.0,42.3667,42.3753,42.2891,42.2977,84066.0
2019-03-06 15:00:00,49.06,49.08,48.93,49.02,172781.0,42.2891,42.3063,42.177,42.2546,172781.0
2019-03-06 15:30:00,49.02,49.09,48.95,48.96,386881.0,42.2546,42.3149,42.1943,42.2029,386881.0
2019-03-07 09:30:00,48.8,48.96,48.51,48.71,203422.0,42.065,42.2029,41.815,41.9874,203422.0
2019-03-07 10:00:00,48.71,48.77,48.63,48.74,175467.0,41.9874,42.0391,41.9184,42.0132,175467.0
2019-03-07 10:30:00,48.74,48.82,48.65,48.68,246798.0,42.0132,42.0822,41.9357,41.9615,246798.0
2019-03-07 11:00:00,48.66,48.68,48.54,48.65,135180.0,41.9443,41.9615,41.8408,41.9357,135180.0
2019-03-07 11:30:00,48.64,48.82,48.61,48.7,200671.0,41.927,42.0822,41.9012,41.9788,200671.0
2019-03-07 12:00:00,48.7,48.7,48.58,48.64,71577.0,41.9788,41.9788,41.8753,41.927,71577.0
2019-03-07 12:30:00,48.64,48.8,48.58,48.79,77115.0,41.927,42.065,41.8753,42.0563,77115.0
2019-03-07 13:00:00,48.78,48.81,48.75,48.8,57898.0,42.0477,42.0736,42.0219,42.065,57898.0
2019-03-07 13:30:00,48.8,48.87,48.76,48.77,101865.0,42.065,42.1253,42.0305,42.0391,101865.0
2019-03-07 14:00:00,48.78,48.84,48.63,48.68,118656.0,42.0477,42.0994,41.9184,41.9615,118656.0
2019-03-07 14:30:00,48.68,48.7,48.46,48.47,175753.0,41.9615,41.9788,41.7719,41.7805,175753.0
2019-03-07 15:00:00,48.47,48.67,48.41,48.59,268652.0,41.7805,41.9529,41.7288,41.8839,268652.0
2019-03-07 15:30:00,48.59,48.66,48.54,48.63,296202.0,41.8839,41.9443,41.8408,41.9184,296202.0
2019-03-08 09:30:00,48.35,48.41,48.25,48.36,140691.0,41.6771,41.7288,41.5909,41.6857,140691.0
2019-03-08 10:00:00,48.36,48.48,48.3,48.41,106590.0,41.6857,41.7891,41.634,41.7288,106590.0
2019-03-08 10:30:00,48.41,48.57,48.37,48.43,90123.0,41.7288,41.8667,41.6943,41.746,90123.0
2019-03-08 11:00:00,48.42,48.5,48.35,48.47,128252.0,41.7374,41.8064,41.6771,41.7805,128252.0
2019-03-08 11:30:00,48.47,48.52,48.44,48.45,101739.0,41.7805,41.8236,41.7546,41.7633,101739.0
2019-03-08 12:00:00,48.44,48.45,48.35,48.4,76443.0,41.7546,41.7633,41.6771,41.7202,76443.0
2019-03-08 12:30:00,48.41,48.41,48.18,48.22,143028.0,41.7288,41.7288,41.5305,41.565,143028.0
2019-03-08 13:00:00,48.22,48.31,48.21,48.31,59738.0,41.565,41.6426,41.5564,41.6426,59738.0
2019-03-08 13:30:00,48.31,48.37,48.27,48.36,68648.0,41.6426,41.6943,41.6081,41.6857,68648.0
2019-03-08 14:00:00,48.36,48.43,48.33,48.42,98758.0,41.6857,41.746,41.6598,41.7374,98758.0
2019-03-08 14:30:00,48.43,48.5,48.4,48.43,80337.0,41.746,41.8064,41.7202,41.746,80337.0
2019-03-08 15:00:00,48.43,48.47,48.31,48.32,118793.0,41.746,41.7805,41.6426,41.6512,118793.0
2019-03-08 15:30:00,48.31,48.63,48.29,48.55,427722.0,41.6426,41.9184,41.6253,41.8495,427722.0
2019-03-11 09:30:00,48.79,48.92,48.64,48.9,178950.0,42.0563,42.1684,41.927,42.1512,178950.0
2019-03-11 10:00:00,48.91,48.97,48.84,48.96,68784.0,42.1598,42.2115,42.0994,42.2029,68784.0
2019-03-11 10:30:00,48.97,49.04,48.87,48.98,140331.0,42.2115,42.2718,42.1253,42.2201,140331.0
2019-03-11 11:00:00,48.98,48.98,48.91,48.97,79856.0,42.2201,42.2201,42.1598,42.2115,79856.0
2019-03-11 11:30:00,48.97,49.0,48.89,49.0,63840.0,42.2115,42.2374,42.1425,42.2374,63840.0
2019-03-11 12:00:00,49.0,49.01,48.82,48.82,50375.0,42.2374,42.246,42.0822,42.0822,50375.0
2019-03-11 12:30:00,48.83,48.88,48.82,48.84,48859.0,42.0908,42.1339,42.0822,42.0994,48859.0
2019-03-11 13:00:00,48.85,48.98,48.85,48.96,45328.0,42.1081,42.2201,42.1081,42.2029,45328.0
2019-03-11 13:30:00,48.97,49.01,48.93,49.0,51069.0,42.2115,42.246,42.177,42.2374,51069.0
2019-03-11 14:00:00,49.01,49.01,48.93,48.95,57837.0,42.246,42.246,42.177,42.1943,57837.0
2019-03-11 14:30:00,48.96,48.99,48.92,48.94,66441.0,42.2029,42.2287,42.1684,42.1856,66441.0
2019-03-11 15:00:00,48.94,49.01,48.93,48.96,97559.0,42.1856,42.246,42.177,42.2029,97559.0
2019-03-11 15:30:00,48.96,49.09,48.96,49.06,389482.0,42.2029,42.3149,42.2029,42.2891,389482.0
2019-03-12 09:30:00,49.17,49.35,49.17,49.27,130266.0,42.3839,42.5391,42.3839,42.4701,130266.0
2019-03-12 10:00:00,49.27,49.32,49.21,49.25,57248.0,42.4701,42.5132,42.4184,42.4529,57248.0
2019-03-12 10:30:00,49.25,49.3,49.14,49.2,87647.0,42.4529,42.496,42.358,42.4098,87647.0
2019-03-12 11:00:00,49.21,49.21,49.12,49.15,86333.0,42.4184,42.4184,42.3408,42.3667,86333.0
2019-03-12 11:30:00,49.14,49.2,49.1,49.16,96385.0,42.358,42.4098,42.3236,42.3753,96385.0
2019-03-12 12:00:00,49.16,49.19,49.06,49.08,100151.0,42.3753,42.4011,42.2891,42.3063,100151.0
2019-03-12 12:30:00,49.08,49.08,48.98,49.02,71698.0,42.3063,42.3063,42.2201,42.2546,71698.0
2019-03-12 13:00:00,49.03,49.08,49.0,49.08,74237.0,42.2632,42.3063,42.2374,42.3063,74237.0
2019-03-12 13:30:00,49.09,49.23,49.08,49.2,157868.0,42.3149,42.4356,42.3063,42.4098,157868.0
2019-03-12 14:00:00,49.19,49.27,49.18,49.19,127554.0,42.4011,42.4701,42.3925,42.4011,127554.0
2019-03-12 14:30:00,49.19,49.2,49.12,49.15,68218.0,42.4011,42.4098,42.3408,42.3667,68218.0
2019-03-12 15:00:00,49.15,49.19,49.12,49.17,149107.0,42.3667,42.4011,42.3408,42.3839,149107.0
2019-03-12 15:30:00,49.16,49.24,49.11,49.19,362829.0,42.3753,42.4442,42.3322,42.4011,362829.0
2019-03-13 09:30:00,49.27,49.33,49.19,49.31,75431.0,42.4701,42.5218,42.4011,42.5046,75431.0
2019-03-13 10:00:00,49.32,49.39,49.3,49.37,67400.0,42.5132,42.5735,42.496,42.5563,67400.0
2019-03-13 10:30:00,49.37,49.46,49.35,49.43,69587.0,42.5563,42.6339,42.5391,42.608,69587.0
2019-03-13 11:00:00,49.42,49.56,49.41,49.55,70462.0,42.5994,42.7201,42.5908,42.7115,70462.0
2019-03-13 11:30:00,49.56,49.57,49.4,49.49,122850.0,42.7201,42.7287,42.5822,42.6597,122850.0
2019-03-13 12:00:00,49.49,49.56,49.46,49.5,91478.0,42.6597,42.7201,42.6339,42.6684,91478.0
2019-03-13 12:30:00,49.5,49.52,49.44,49.52,49963.0,42.6684,42.6856,42.6166,42.6856,49963.0
2019-03-13 13:00:00,49.52,49.58,49.52,49.56,53733.0,42.6856,42.7373,42.6856,42.7201,53733.0
2019-03-13 13:30:00,49.56,49.59,49.52,49.53,82436.0,42.7201,42.7459,42.6856,42.6942,82436.0
2019-03-13 14:00:00,49.53,49.61,49.53,49.6,56014.0,42.6942,42.7632,42.6942,42.7546,56014.0
2019-03-13 14:30:00,49.6,49.6,49.43,49.49,95999.0,42.7546,42.7546,42.608,42.6597,95999.0
2019-03-13 15:00:00,49.48,49.49,49.38,49.43,173001.0,42.6511,42.6597,42.5649,42.608,173001.0
2019-03-13 15:30:00,49.42,49.51,49.36,49.4,405619.0,42.5994,42.677,42.5477,42.5822,405619.0
2019-03-14 09:30:00,49.35,49.52,49.3,49.35,129851.0,42.5391,42.6856,42.496,42.5391,129851.0
2019-03-14 10:00:00,49.35,49.39,49.27,49.39,100136.0,42.5391,42.5735,42.4701,42.5735,100136.0
2019-03-14 10:30:00,49.38,49.45,49.37,49.43,74118.0,42.5649,42.6253,42.5563,42.608,74118.0
2019-03-14 11:00:00,49.44,49.47,49.38,49.43,51999.0,42.6166,42.6425,42.5649,42.608,51999.0
2019-03-14 11:30:00,49.43,49.62,49.4,49.57,117026.0,42.608,42.7718,42.5822,42.7287,117026.0
2019-03-14 12:00:00,49.57,49.62,49.54,49.57,121241.0,42.7287,42.7718,42.7028,42.7287,121241.0
2019-03-14 12:30:00,49.57,49.63,49.56,49.59,57347.0,42.7287,42.7804,42.7201,42.7459,57347.0
2019-03-14 13:00:00,49.58,49.59,49.5,49.52,52047.0,42.7373,42.7459,42.6684,42.6856,52047.0
2019-03-14 13:30:00,49.52,49.53,49.4,49.4,80790.0,42.6856,42.6942,42.5822,42.5822,80790.0
2019-03-14 14:00:00,49.41,49.47,49.36,49.44,100017.0,42.5908,42.6425,42.5477,42.6166,100017.0
2019-03-14 14:30:00,49.45,49.55,49.44,49.55,122924.0,42.6253,42.7115,42.6166,42.7115,122924.0
2019-03-14 15:00:00,49.55,49.6,49.53,49.59,125179.0,42.7115,42.7546,42.6942,42.7459,125179.0
2019-03-14 15:30:00,49.59,49.7,49.57,49.7,455143.0,42.7459,42.8408,42.7287,42.8408,455143.0
2019-03-15 09:30:00,49.49,49.74,49.49,49.67,804723.0,42.6597,42.8752,42.6597,42.8149,804723.0
2019-03-15 10:00:00,49.66,49.73,49.61,49.66,137386.0,42.8063,42.8666,42.7632,42.8063,137386.0
2019-03-15 10:30:00,49.67,49.76,49.6,49.73,94782.0,42.8149,42.8925,42.7546,42.8666,94782.0
2019-03-15 11:00:00,49.74,49.89,49.71,49.88,101938.0,42.8752,43.0045,42.8494,42.9959,101938.0
2019-03-15 11:30:00,49.89,50.13,49.83,50.07,217910.0,43.0045,43.2114,42.9528,43.1597,217910.0
2019-03-15 12:00:00,50.07,50.09,49.99,50.07,137546.0,43.1597,43.1769,43.0907,43.1597,137546.0
2019-03-15 12:30:00,50.06,50.15,50.05,50.06,290803.0,43.1511,43.2286,43.1424,43.1511,290803.0
2019-03-15 13:00:00,50.06,50.09,49.98,49.98,111949.0,43.1511,43.1769,43.0821,43.0821,111949.0
2019-03-15 13:30:00,49.98,50.01,49.88,49.88,100642.0,43.0821,43.108,42.9959,42.9959,100642.0
2019-03-15 14:00:00,49.89,49.91,49.81,49.84,189936.0,43.0045,43.0218,42.9356,42.9614,189936.0
2019-03-15 14:30:00,49.84,49.98,49.84,49.96,143098.0,42.9614,43.0821,42.9614,43.0649,143098.0
2019-03-15 15:00:00,49.96,50.04,49.86,50.02,260014.0,43.0649,43.1338,42.9787,43.1166,260014.0
2019-03-15 15:30:00,50.02,50.06,49.91,49.97,892400.0,43.1166,43.1511,43.0218,43.0735,892400.0
2019-03-18 09:30:00,50.11,50.36,49.95,50.23,196638.0,43.1942,43.4097,43.0562,43.2976,196638.0
2019-03-18 10:00:00,50.24,50.28,50.16,50.22,158721.0,43.3062,43.3407,43.2373,43.289,158721.0
2019-03-18 10:30:00,50.23,50.35,50.22,50.34,107515.0,43.2976,43.401,43.289,43.3924,107515.0
2019-03-18 11:00:00,50.35,50.37,50.27,50.33,112800.0,43.401,43.4183,43.3321,43.3838,112800.0
2019-03-18 11:30:00,50.32,50.32,50.25,50.28,100385.0,43.3752,43.3752,43.3148,43.3407,100385.0
2019-03-18 12:00:00,50.28,50.34,50.22,50.34,72239.0,43.3407,43.3924,43.289,43.3924,72239.0
2019-03-18 12:30:00,50.33,50.41,50.31,50.4,71652.0,43.3838,43.4528,43.3666,43.4441,71652.0
2019-03-18 13:00:00,50.4,50.42,50.33,50.38,133787.0,43.4441,43.4614,43.3838,43.4269,133787.0
2019-03-18 13:30:00,50.38,50.39,50.34,50.36,53782.0,43.4269,43.4355,43.3924,43.4097,53782.0
2019-03-18 14:00:00,50.35,50.38,50.26,50.3,63978.0,43.401,43.4269,43.3235,43.3579,63978.0
2019-03-18 14:30:00,50.3,50.31,50.21,50.23,66190.0,43.3579,43.3666,43.2804,43.2976,66190.0
2019-03-18 15:00:00,50.23,50.26,50.18,50.21,97995.0,43.2976,43.3235,43.2545,43.2804,97995.0
2019-03-18 15:30:00,50.2,50.26,50.14,50.24,645640.0,43.2717,43.3235,43.22,43.3062,645640.0
2019-03-19 09:30:00,50.5,50.64,50.47,50.54,210162.0,43.5303,43.651,43.5045,43.5648,210162.0
2019-03-19 10:00:00,50.53,50.6,50.5,50.57,143062.0,43.5562,43.6165,43.5303,43.5907,143062.0
2019-03-19 10:30:00,50.57,50.66,50.52,50.52,83584.0,43.5907,43.6683,43.5476,43.5476,83584.0
2019-03-19 11:00:00,50.52,50.54,50.39,50.4,144171.0,43.5476,43.5648,43.4355,43.4441,144171.0
2019-03-19 11:30:00,50.4,50.58,50.39,50.57,91112.0,43.4441,43.5993,43.4355,43.5907,91112.0
2019-03-19 12:00:00,50.57,50.57,50.43,50.44,60349.0,43.5907,43.5907,43.47,43.4786,60349.0
2019-03-19 12:30:00,50.44,50.46,50.26,50.36,85791.0,43.4786,43.4959,43.3235,43.4097,85791.0
2019-03-19 13:00:00,50.36,50.4,50.33,50.38,59965.0,43.4097,43.4441,43.3838,43.4269,59965.0
2019-03-19 13:30:00,50.37,50.39,50.3,50.3,70732.0,43.4183,43.4355,43.3579,43.3579,70732.0
2019-03-19 14:00:00,50.3,50.34,50.24,50.27,50592.0,43.3579,43.3924,43.3062,43.3321,50592.0
2019-03-19 14:30:00,50.28,50.34,50.26,50.28,72882.0,43.3407,43.3924,43.3235,43.3407,72882.0
2019-03-19 15:00:00,50.29,50.3,50.07,50.09,87945.0,43.3493,43.3579,43.1597,43.1769,87945.0
2019-03-19 15:30:00,50.09,50.13,49.98,50.12,374218.0,43.1769,43.2114,43.0821,43.2028,374218.0
2019-03-20 09:30:00,50.06,50.15,49.9,50.09,148490.0,43.1511,43.2286,43.0131,43.1769,148490.0
2019-03-20 10:00:00,50.08,50.19,50.06,50.18,115400.0,43.1683,43.2631,43.1511,43.2545,115400.0
2019-03-20 10:30:00,50.19,50.3,50.14,50.24,130120.0,43.2631,43.3579,43.22,43.3062,130120.0
2019-03-20 11:00:00,50.24,50.28,50.13,50.15,77841.0,43.3062,43.3407,43.2114,43.2286,77841.0
2019-03-20 11:30:00,50.15,50.17,50.06,50.08,99526.0,43.2286,43.2459,43.1511,43.1683,99526.0
2019-03-20 12:00:00,50.09,50.13,50.07,50.1,70061.0,43.1769,43.2114,43.1597,43.1855,70061.0
2019-03-20 12:30:00,50.09,50.16,49.99,50.15,113323.0,43.1769,43.2373,43.0907,43.2286,113323.0
2019-03-20 13:00:00,50.14,50.19,50.12,50.13,46576.0,43.22,43.2631,43.2028,43.2114,46576.0
2019-03-20 13:30:00,50.12,50.13,50.03,50.05,111019.0,43.2028,43.2114,43.1252,43.1424,111019.0
2019-03-20 14:00:00,50.07,50.26,49.98,50.01,217869.0,43.1597,43.3235,43.0821,43.108,217869.0
2019-03-20 14:30:00,50.01,50.15,49.95,50.06,214255.0,43.108,43.2286,43.0562,43.1511,214255.0
2019-03-20 15:00:00,50.07,50.09,49.83,49.84,163720.0,43.1597,43.1769,42.9528,42.9614,163720.0
2019-03-20 15:30:00,49.84,49.85,49.39,49.46,770553.0,42.9614,42.97,42.5735,42.6339,770553.0
2019-03-21 09:30:00,49.25,49.47,49.14,49.47,156229.0,42.4529,42.6425,42.358,42.6425,156229.0
2019-03-21 10:00:00,49.47,49.55,49.42,49.48,110743.0,42.6425,42.7115,42.5994,42.6511,110743.0
2019-03-21 10:30:00,49.49,49.63,49.46,49.62,101105.0,42.6597,42.7804,42.6339,42.7718,101105.0
2019-03-21 11:00:00,49.62,49.85,49.61,49.79,87639.0,42.7718,42.97,42.7632,42.9183,87639.0
2019-03-21 11:30:00,49.79,49.96,49.74,49.95,72940.0,42.9183,43.0649,42.8752,43.0562,72940.0
2019-03-21 12:00:00,49.95,49.97,49.8,49.83,52355.0,43.0562,43.0735,42.927,42.9528,52355.0
2019-03-21 12:30:00,49.84,49.85,49.75,49.8,43861.0,42.9614,42.97,42.8839,42.927,43861.0
2019-03-21 13:00:00,49.81,49.94,49.8,49.93,35925.0,42.9356,43.0476,42.927,43.039,35925.0
2019-03-21 13:30:00,49.94,49.95,49.8,49.81,99732.0,43.0476,43.0562,42.927,42.9356,99732.0
2019-03-21 14:00:00,49.82,49.93,49.82,49.9,101579.0,42.9442,43.039,42.9442,43.0131,101579.0
2019-03-21 14:30:00,49.89,50.01,49.89,49.96,73172.0,43.0045,43.108,43.0045,43.0649,73172.0
2019-03-21 15:00:00,49.96,50.05,49.82,49.88,158105.0,43.0649,43.1424,42.9442,42.9959,158105.0
2019-03-21 15:30:00,49.89,50.04,49.88,49.97,429400.0,43.0045,43.1338,42.9959,43.0735,429400.0
2019-03-22 09:30:00,49.65,49.86,49.53,49.61,226838.0,42.7977,42.9787,42.6942,42.7632,226838.0
2019-03-22 10:00:00,49.6,49.99,49.55,49.78,246938.0,42.7546,43.0907,42.7115,42.9097,246938.0
2019-03-22 10:30:00,49.78,49.78,49.6,49.61,151594.0,42.9097,42.9097,42.7546,42.7632,151594.0
2019-03-22 11:00:00,49.6,49.79,49.58,49.71,107337.0,42.7546,42.9183,42.7373,42.8494,107337.0
2019-03-22 11:30:00,49.7,49.72,49.47,49.47,137284.0,42.8408,42.858,42.6425,42.6425,137284.0
2019-03-22 12:00:00,49.48,49.6,49.47,49.5,95733.0,42.6511,42.7546,42.6425,42.6684,95733.0
2019-03-22 12:30:00,49.49,49.66,49.46,49.66,115505.0,42.6597,42.8063,42.6339,42.8063,115505.0
2019-03-22 13:00:00,49.66,49.71,49.55,49.59,72978.0,42.8063,42.8494,42.7115,42.7459,72978.0
2019-03-22 13:30:00,49.58,49.65,49.57,49.59,63478.0,42.7373,42.7977,42.7287,42.7459,63478.0
2019-03-22 14:00:00,49.58,49.89,49.58,49.86,114108.0,42.7373,43.0045,42.7373,42.9787,114108.0
2019-03-22 14:30:00,49.85,49.95,49.78,49.89,168749.0,42.97,43.0562,42.9097,43.0045,168749.0
2019-03-22 15:00:00,49.9,49.95,49.72,49.72,180759.0,43.0131,43.0562,42.858,42.858,180759.0
2019-03-22 15:30:00,49.73,49.73,49.42,49.46,750692.0,42.8666,42.8666,42.5994,42.6339,750692.0
2019-03-25 09:30:00,49.5,49.65,49.43,49.44,222707.0,42.6684,42.7977,42.608,42.6166,222707.0
2019-03-25 10:00:00,49.42,49.5,49.38,49.46,149356.0,42.5994,42.6684,42.5649,42.6339,149356.0
2019-03-25 10:30:00,49.45,49.66,49.44,49.63,125411.0,42.6253,42.8063,42.6166,42.7804,125411.0
2019-03-25 11:00:00,49.64,49.72,49.51,49.72,86758.0,42.789,42.858,42.677,42.858,86758.0
2019-03-25 11:30:00,49.72,49.73,49.49,49.49,71760.0,42.858,42.8666,42.6597,42.6597,71760.0
2019-03-25 12:00:00,49.48,49.53,49.44,49.45,68336.0,42.6511,42.6942,42.6166,42.6253,68336.0
2019-03-25 12:30:00,49.45,49.48,49.33,49.46,85205.0,42.6253,42.6511,42.5218,42.6339,85205.0
2019-03-25 13:00:00,49.45,49.5,49.38,49.45,75890.0,42.6253,42.6684,42.5649,42.6253,75890.0
2019-03-25 13:30:00,49.44,49.48,49.31,49.32,81308.0,42.6166,42.6511,42.5046,42.5132,81308.0
2019-03-25 14:00:00,49.31,49.4,49.27,49.33,183552.0,42.5046,42.5822,42.4701,42.5218,183552.0
2019-03-25 14:30:00,49.33,49.45,49.32,49.45,82574.0,42.5218,42.6253,42.5132,42.6253,82574.0
2019-03-25 15:00:00,49.45,49.6,49.43,49.57,96588.0,42.6253,42.7546,42.608,42.7287,96588.0
2019-03-25 15:30:00,49.56,49.6,49.48,49.53,390504.0,42.7201,42.7546,42.6511,42.6942,390504.0
2019-03-26 09:30:00,49.86,50.14,49.61,49.71,240389.0,42.9787,43.22,42.7632,42.8494,240389.0
2019-03-26 10:00:00,49.71,49.79,49.65,49.76,146088.0,42.8494,42.9183,42.7977,42.8925,146088.0
2019-03-26 10:30:00,49.76,49.86,49.67,49.86,144369.0,42.8925,42.9787,42.8149,42.9787,144369.0
2019-03-26 11:00:00,49.86,49.92,49.7,49.73,111631.0,42.9787,43.0304,42.8408,42.8666,111631.0
2019-03-26 11:30:00,49.73,49.82,49.66,49.68,87444.0,42.8666,42.9442,42.8063,42.8235,87444.0
2019-03-26 12:00:00,49.67,49.75,49.64,49.64,101140.0,42.8149,42.8839,42.789,42.789,101140.0
2019-03-26 12:30:00,49.64,49.65,49.53,49.62,81943.0,42.789,42.7977,42.6942,42.7718,81943.0
2019-03-26 13:00:00,49.62,49.7,49.61,49.64,85236.0,42.7718,42.8408,42.7632,42.789,85236.0
2019-03-26 13:30:00,49.64,49.64,49.55,49.57,63926.0,42.789,42.789,42.7115,42.7287,63926.0
2019-03-26 14:00:00,49.56,49.6,49.52,49.54,105239.0,42.7201,42.7546,42.6856,42.7028,105239.0
2019-03-26 14:30:00,49.54,49.67,49.5,49.66,96079.0,42.7028,42.8149,42.6684,42.8063,96079.0
2019-03-26 15:00:00,49.65,49.7,49.62,49.64,126874.0,42.7977,42.8408,42.7718,42.789,126874.0
2019-03-26 15:30:00,49.63,49.84,49.62,49.83,313375.0,42.7804,42.9614,42.7718,42.9528,313375.0
2019-03-27 09:30:00,49.81,49.96,49.74,49.81,152041.0,42.9356,43.0649,42.8752,42.9356,152041.0
2019-03-27 10:00:00,49.82,50.01,49.76,49.99,146270.0,42.9442,43.108,42.8925,43.0907,146270.0
2019-03-27 10:30:00,49.98,50.02,49.7,49.76,115346.0,43.0821,43.1166,42.8408,42.8925,115346.0
2019-03-27 11:00:00,49.77,49.79,49.69,49.71,106070.0,42.9011,42.9183,42.8321,42.8494,106070.0
2019-03-27 11:30:00,49.71,49.74,49.62,49.69,105976.0,42.8494,42.8752,42.7718,42.8321,105976.0
2019-03-27 12:00:00,49.69,49.78,49.65,49.76,66545.0,42.8321,42.9097,42.7977,42.8925,66545.0
2019-03-27 12:30:00,49.76,49.8,49.72,49.73,69107.0,42.8925,42.927,42.858,42.8666,69107.0
2019-03-27 13:00:00,49.73,49.86,49.71,49.82,75756.0,42.8666,42.9787,42.8494,42.9442,75756.0
2019-03-27 13:30:00,49.82,49.86,49.77,49.79,68716.0,42.9442,42.9787,42.9011,42.9183,68716.0
2019-03-27 14:00:00,49.8,49.83,49.77,49.81,133780.0,42.927,42.9528,42.9011,42.9356,133780.0
2019-03-27 14:30:00,49.82,49.84,49.76,49.81,111827.0,42.9442,42.9614,42.8925,42.9356,111827.0
2019-03-27 15:00:00,49.81,49.86,49.79,49.83,192968.0,42.9356,42.9787,42.9183,42.9528,192968.0
2019-03-27 15:30:00,49.83,49.94,49.79,49.82,336151.0,42.9528,43.0476,42.9183,42.9442,336151.0
2019-03-28 09:30:00,49.9,50.12,49.74,49.79,97488.0,43.0131,43.2028,42.8752,42.9183,97488.0
2019-03-28 10:00:00,49.8,49.84,49.73,49.76,235739.0,42.927,42.9614,42.8666,42.8925,235739.0
2019-03-28 10:30:00,49.76,49.8,49.71,49.74,110441.0,42.8925,42.927,42.8494,42.8752,110441.0
2019-03-28 11:00:00,49.73,49.74,49.52,49.53,65473.0,42.8666,42.8752,42.6856,42.6942,65473.0
2019-03-28 11:30:00,49.52,49.57,49.45,49.5,84942.0,42.6856,42.7287,42.6253,42.6684,84942.0
2019-03-28 12:00:00,49.49,49.51,49.42,49.51,56116.0,42.6597,42.677,42.5994,42.677,56116.0
2019-03-28 12:30:00,49.5,49.52,49.45,49.49,32937.0,42.6684,42.6856,42.6253,42.6597,32937.0
2019-03-28 13:00:00,49.5,49.58,49.49,49.58,48454.0,42.6684,42.7373,42.6597,42.7373,48454.0
2019-03-28 13:30:00,49.58,49.6,49.52,49.59,50314.0,42.7373,42.7546,42.6856,42.7459,50314.0
2019-03-28 14:00:00,49.59,49.59,49.52,49.53,59956.0,42.7459,42.7459,42.6856,42.6942,59956.0
2019-03-28 14:30:00,49.53,49.55,49.49,49.54,60990.0,42.6942,42.7115,42.6597,42.7028,60990.0
2019-03-28 15:00:00,49.54,49.65,49.53,49.65,93696.0,42.7028,42.7977,42.6942,42.7977,93696.0
2019-03-28 15:30:00,49.65,49.74,49.62,49.71,376957.0,42.7977,42.8752,42.7718,42.8494,376957.0
2019-03-29 09:30:00,50.0,50.04,49.7,49.82,231054.0,43.0993,43.1338,42.8408,42.9442,231054.0
2019-03-29 10:00:00,49.84,49.92,49.8,49.87,140285.0,42.9614,43.0304,42.927,42.9873,140285.0
2019-03-29 10:30:00,49.88,49.88,49.68,49.78,209894.0,42.9959,42.9959,42.8235,42.9097,209894.0
2019-03-29 11:00:00,49.78,49.86,49.75,49.8,112127.0,42.9097,42.9787,42.8839,42.927,112127.0
2019-03-29 11:30:00,49.8,49.84,49.77,49.78,204036.0,42.927,42.9614,42.9011,42.9097,204036.0
2019-03-29 12:00:00,49.77,49.82,49.7,49.81,93642.0,42.9011,42.9442,42.8408,42.9356,93642.0
2019-03-29 12:30:00,49.82,49.91,49.8,49.85,150959.0,42.9442,43.0218,42.927,42.97,150959.0
2019-03-29 13:00:00,49.86,49.87,49.76,49.83,235017.0,42.9787,42.9873,42.8925,42.9528,235017.0
2019-03-29 13:30:00,49.82,49.9,49.79,49.89,77810.0,42.9442,43.0131,42.9183,43.0045,77810.0
2019-03-29 14:00:00,49.89,49.98,49.88,49.96,127671.0,43.0045,43.0821,42.9959,43.0649,127671.0
2019-03-29 14:30:00,49.97,49.98,49.83,49.91,135232.0,43.0735,43.0821,42.9528,43.0218,135232.0
2019-03-29 15:00:00,49.92,49.98,49.86,49.94,131311.0,43.0304,43.0821,42.9787,43.0476,131311.0
2019-03-29 15:30:00,49.94,50.03,49.86,49.99,581889.0,43.0476,43.1252,42.9787,43.0907,581889.0
2019-04-01 09:30:00,50.31,50.44,50.23,50.33,241850.0,43.3666,43.4786,43.2976,43.3838,241850.0
2019-04-01 10:00:00,50.33,50.46,50.3,50.32,307654.0,43.3838,43.4959,43.3579,43.3752,307654.0
2019-04-01 10:30:00,50.31,50.35,50.07,50.08,229732.0,43.3666,43.401,43.1597,43.1683,229732.0
2019-04-01 11:00:00,50.08,50.13,49.98,50.01,185665.0,43.1683,43.2114,43.0821,43.108,185665.0
2019-04-01 11:30:00,50.01,50.03,49.91,49.98,153225.0,43.108,43.1252,43.0218,43.0821,153225.0
2019-04-01 12:00:00,49.98,50.0,49.9,49.94,189568.0,43.0821,43.0993,43.0131,43.0476,189568.0
2019-04-01 12:30:00,49.94,49.94,49.87,49.9,127795.0,43.0476,43.0476,42.9873,43.0131,127795.0
2019-04-01 13:00:00,49.9,49.98,49.88,49.89,115831.0,43.0131,43.0821,42.9959,43.0045,115831.0
2019-04-01 13:30:00,49.89,49.91,49.83,49.86,176785.0,43.0045,43.0218,42.9528,42.9787,176785.0
2019-04-01 14:00:00,49.85,49.95,49.79,49.81,237927.0,42.97,43.0562,42.9183,42.9356,237927.0
2019-04-01 14:30:00,49.82,49.86,49.76,49.81,154989.0,42.9442,42.9787,42.8925,42.9356,154989.0
2019-04-01 15:00:00,49.81,49.95,49.78,49.94,199225.0,42.9356,43.0562,42.9097,43.0476,199225.0
2019-04-01 15:30:00,49.94,49.95,49.85,49.87,875003.0,43.0476,43.0562,42.97,42.9873,875003.0
2019-04-02 09:30:00,49.78,49.84,49.5,49.82,281015.0,42.9097,42.9614,42.6684,42.9442,281015.0
2019-04-02 10:00:00,49.81,49.81,49.57,49.6,164397.0,42.9356,42.9356,42.7287,42.7546,164397.0
2019-04-02 10:30:00,49.59,49.61,49.41,49.41,125651.0,42.7459,42.7632,42.5908,42.5908,125651.0
2019-04-02 11:00:00,49.41,49.44,49.31,49.34,175141.0,42.5908,42.6166,42.5046,42.5304,175141.0
2019-04-02 11:30:00,49.34,49.43,49.31,49.4,151174.0,42.5304,42.608,42.5046,42.5822,151174.0
2019-04-02 12:00:00,49.41,49.44,49.35,49.37,175936.0,42.5908,42.6166,42.5391,42.5563,175936.0
2019-04-02 12:30:00,49.37,49.46,49.35,49.45,136816.0,42.5563,42.6339,42.5391,42.6253,136816.0
2019-04-02 13:00:00,49.45,49.51,49.42,49.43,182409.0,42.6253,42.677,42.5994,42.608,182409.0
2019-04-02 13:30:00,49.43,49.46,49.34,49.34,127128.0,42.608,42.6339,42.5304,42.5304,127128.0
2019-04-02 14:00:00,49.35,49.44,49.34,49.42,139204.0,42.5391,42.6166,42.5304,42.5994,139204.0
2019-04-02 14:30:00,49.42,49.44,49.26,49.3,205099.0,42.5994,42.6166,42.4615,42.496,205099.0
2019-04-02 15:00:00,49.3,49.37,49.29,49.36,232462.0,42.496,42.5563,42.4873,42.5477,232462.0
2019-04-02 15:30:00,49.35,49.39,49.23,49.25,742186.0,42.5391,42.5735,42.4356,42.4529,742186.0
2019-04-03 09:30:00,49.55,49.55,48.28,48.45,811242.0,42.7115,42.7115,41.6167,41.7633,811242.0
2019-04-03 10:00:00,48.44,48.63,48.39,48.57,499879.0,41.7546,41.9184,41.7115,41.8667,499879.0
2019-04-03 10:30:00,48.55,48.75,48.54,48.71,339776.0,41.8495,42.0219,41.8408,41.9874,339776.0
2019-04-03 11:00:00,48.72,48.84,48.63,48.74,328196.0,41.996,42.0994,41.9184,42.0132,328196.0
2019-04-03 11:30:00,48.75,48.9,48.74,48.88,243411.0,42.0219,42.1512,42.0132,42.1339,243411.0
2019-04-03 12:00:00,48.88,49.0,48.86,48.99,165427.0,42.1339,42.2374,42.1167,42.2287,165427.0
2019-04-03 12:30:00,48.99,49.03,48.92,48.98,210428.0,42.2287,42.2632,42.1684,42.2201,210428.0
2019-04-03 13:00:00,48.98,49.03,48.97,48.98,119690.0,42.2201,42.2632,42.2115,42.2201,119690.0
2019-04-03 13:30:00,48.98,49.0,48.76,48.77,217224.0,42.2201,42.2374,42.0305,42.0391,217224.0
2019-04-03 14:00:00,48.77,48.86,48.75,48.83,189097.0,42.0391,42.1167,42.0219,42.0908,189097.0
2019-04-03 14:30:00,48.84,48.84,48.62,48.62,268956.0,42.0994,42.0994,41.9098,41.9098,268956.0
2019-04-03 15:00:00,48.62,48.71,48.6,48.71,289645.0,41.9098,41.9874,41.8926,41.9874,289645.0
2019-04-03 15:30:00,48.7,48.87,48.68,48.76,714619.0,41.9788,42.1253,41.9615,42.0305,714619.0
2019-04-04 09:30:00,48.85,49.05,48.71,48.89,176041.0,42.1081,42.2805,41.9874,42.1425,176041.0
2019-04-04 10:00:00,48.89,48.98,48.87,48.91,229593.0,42.1425,42.2201,42.1253,42.1598,229593.0
2019-04-04 10:30:00,48.9,49.0,48.86,49.0,159300.0,42.1512,42.2374,42.1167,42.2374,159300.0
2019-04-04 11:00:00,49.0,49.0,48.82,48.86,248880.0,42.2374,42.2374,42.0822,42.1167,248880.0
2019-04-04 11:30:00,48.87,48.87,48.76,48.77,92033.0,42.1253,42.1253,42.0305,42.0391,92033.0
2019-04-04 12:00:00,48.76,48.78,48.66,48.72,76429.0,42.0305,42.0477,41.9443,41.996,76429.0
2019-04-04 12:30:00,48.72,48.82,48.7,48.8,64897.0,41.996,42.0822,41.9788,42.065,64897.0
2019-04-04 13:00:00,48.79,48.83,48.78,48.82,76724.0,42.0563,42.0908,42.0477,42.0822,76724.0
2019-04-04 13:30:00,48.83,48.9,48.82,48.88,91822.0,42.0908,42.1512,42.0822,42.1339,91822.0
2019-04-04 14:00:00,48.88,48.88,48.72,48.73,91400.0,42.1339,42.1339,41.996,42.0046,91400.0
2019-04-04 14:30:00,48.73,48.77,48.7,48.76,92661.0,42.0046,42.0391,41.9788,42.0305,92661.0
2019-04-04 15:00:00,48.76,48.81,48.73,48.8,88762.0,42.0305,42.0736,42.0046,42.065,88762.0
2019-04-04 15:30:00,48.8,48.91,48.76,48.78,505510.0,42.065,42.1598,42.0305,42.0477,505510.0
2019-04-05 09:30:00,48.97,49.04,48.82,48.83,225771.0,42.2115,42.2718,42.0822,42.0908,225771.0
2019-04-05 10:00:00,48.84,48.92,48.83,48.87,169516.0,42.0994,42.1684,42.0908,42.1253,169516.0
2019-04-05 10:30:00,48.86,48.94,48.85,48.91,190995.0,42.1167,42.1856,42.1081,42.1598,190995.0
2019-04-05 11:00:00,48.91,48.98,48.85,48.86,183404.0,42.1598,42.2201,42.1081,42.1167,183404.0
2019-04-05 11:30:00,48.86,48.95,48.81,48.94,126915.0,42.1167,42.1943,42.0736,42.1856,126915.0
2019-04-05 12:00:00,48.93,49.0,48.93,48.98,199740.0,42.177,42.2374,42.177,42.2201,199740.0
2019-04-05 12:30:00,48.98,49.01,48.96,48.98,71856.0,42.2201,42.246,42.2029,42.2201,71856.0
2019-04-05 13:00:00,48.98,49.04,48.96,49.03,78757.0,42.2201,42.2718,42.2029,42.2632,78757.0
2019-04-05 13:30:00,49.03,49.06,49.0,49.03,85009.0,42.2632,42.2891,42.2374,42.2632,85009.0
2019-04-05 14:00:00,49.03,49.04,48.95,48.95,66933.0,42.2632,42.2718,42.1943,42.1943,66933.0
2019-04-05 14:30:00,48.95,48.99,48.94,48.98,101797.0,42.1943,42.2287,42.1856,42.2201,101797.0
2019-04-05 15:00:00,48.98,49.04,48.92,49.02,107063.0,42.2201,42.2718,42.1684,42.2546,107063.0
2019-04-05 15:30:00,49.02,49.05,48.94,49.01,406964.0,42.2546,42.2805,42.1856,42.246,406964.0
2019-04-08 09:30:00,49.12,49.25,48.91,49.22,247102.0,42.3408,42.4529,42.1598,42.427,247102.0
2019-04-08 10:00:00,49.22,49.25,49.06,49.17,116311.0,42.427,42.4529,42.2891,42.3839,116311.0
2019-04-08 10:30:00,49.17,49.24,49.13,49.18,79650.0,42.3839,42.4442,42.3494,42.3925,79650.0
2019-04-08 11:00:00,49.19,49.2,49.07,49.09,126831.0,42.4011,42.4098,42.2977,42.3149,126831.0
2019-04-08 11:30:00,49.1,49.19,49.09,49.13,110237.0,42.3236,42.4011,42.3149,42.3494,110237.0
2019-04-08 12:00:00,49.13,49.13,49.03,49.08,86651.0,42.3494,42.3494,42.2632,42.3063,86651.0
2019-04-08 12:30:00,49.07,49.13,49.03,49.11,73233.0,42.2977,42.3494,42.2632,42.3322,73233.0
2019-04-08 13:00:00,49.1,49.19,49.09,49.15,123042.0,42.3236,42.4011,42.3149,42.3667,123042.0
2019-04-08 13:30:00,49.15,49.23,49.13,49.23,122452.0,42.3667,42.4356,42.3494,42.4356,122452.0
2019-04-08 14:00:00,49.23,49.26,49.19,49.23,110672.0,42.4356,42.4615,42.4011,42.4356,110672.0
2019-04-08 14:30:00,49.22,49.28,49.2,49.21,195903.0,42.427,42.4787,42.4098,42.4184,195903.0
2019-04-08 15:00:00,49.21,49.22,49.16,49.17,231704.0,42.4184,42.427,42.3753,42.3839,231704.0
2019-04-08 15:30:00,49.17,49.24,49.06,49.12,985165.0,42.3839,42.4442,42.2891,42.3408,985165.0
2019-04-09 09:30:00,49.06,49.1,48.87,49.04,214864.0,42.2891,42.3236,42.1253,42.2718,214864.0
2019-04-09 10:00:00,49.05,49.12,48.85,49.0,268866.0,42.2805,42.3408,42.1081,42.2374,268866.0
2019-04-09 10:30:00,49.0,49.08,48.95,49.02,152704.0,42.2374,42.3063,42.1943,42.2546,152704.0
2019-04-09 11:00:00,49.02,49.06,48.98,49.02,90798.0,42.2546,42.2891,42.2201,42.2546,90798.0
2019-04-09 11:30:00,49.02,49.06,48.94,49.0,112114.0,42.2546,42.2891,42.1856,42.2374,112114.0
2019-04-09 12:00:00,49.01,49.2,48.98,49.18,102109.0,42.246,42.4098,42.2201,42.3925,102109.0
2019-04-09 12:30:00,49.18,49.19,49.11,49.12,77680.0,42.3925,42.4011,42.3322,42.3408,77680.0
2019-04-09 13:00:00,49.12,49.14,49.06,49.08,89646.0,42.3408,42.358,42.2891,42.3063,89646.0
2019-04-09 13:30:00,49.08,49.1,49.01,49.04,109753.0,42.3063,42.3236,42.246,42.2718,109753.0
2019-04-09 14:00:00,49.04,49.04,48.93,48.99,176071.0,42.2718,42.2718,42.177,42.2287,176071.0
2019-04-09 14:30:00,48.99,49.02,48.92,48.96,120853.0,42.2287,42.2546,42.1684,42.2029,120853.0
2019-04-09 15:00:00,48.97,49.03,48.83,48.85,217113.0,42.2115,42.2632,42.0908,42.1081,217113.0
2019-04-09 15:30:00,48.86,49.05,48.85,49.04,598155.0,42.1167,42.2805,42.1081,42.2718,598155.0
2019-04-10 09:30:00,48.93,49.08,48.8,48.94,189647.0,42.177,42.3063,42.065,42.1856,189647.0
2019-04-10 10:00:00,48.95,49.0,48.87,48.97,107756.0,42.1943,42.2374,42.1253,42.2115,107756.0
2019-04-10 10:30:00,48.97,49.06,48.92,49.04,130442.0,42.2115,42.2891,42.1684,42.2718,130442.0
2019-04-10 11:00:00,49.04,49.16,49.04,49.14,100976.0,42.2718,42.3753,42.2718,42.358,100976.0
2019-04-10 11:30:00,49.14,49.23,49.14,49.21,181899.0,42.358,42.4356,42.358,42.4184,181899.0
2019-04-10 12:00:00,49.22,49.24,49.12,49.19,60424.0,42.427,42.4442,42.3408,42.4011,60424.0
2019-04-10 12:30:00,49.18,49.19,48.96,48.97,77756.0,42.3925,42.4011,42.2029,42.2115,77756.0
2019-04-10 13:00:00,48.97,49.04,48.94,49.01,137175.0,42.2115,42.2718,42.1856,42.246,137175.0
2019-04-10 13:30:00,49.02,49.1,48.95,49.05,156811.0,42.2546,42.3236,42.1943,42.2805,156811.0
2019-04-10 14:00:00,49.05,49.1,49.0,49.09,157141.0,42.2805,42.3236,42.2374,42.3149,157141.0
2019-04-10 14:30:00,49.08,49.18,49.07,49.16,105179.0,42.3063,42.3925,42.2977,42.3753,105179.0
2019-04-10 15:00:00,49.16,49.25,49.16,49.23,137521.0,42.3753,42.4529,42.3753,42.4356,137521.0
2019-04-10 15:30:00,49.22,49.24,49.13,49.22,442187.0,42.427,42.4442,42.3494,42.427,442187.0
2019-04-11 09:30:00,49.36,49.43,49.27,49.34,399020.0,42.5477,42.608,42.4701,42.5304,399020.0
2019-04-11 10:00:00,49.34,49.56,49.33,49.48,139581.0,42.5304,42.7201,42.5218,42.6511,139581.0
2019-04-11 10:30:00,49.47,49.51,49.42,49.46,121253.0,42.6425,42.677,42.5994,42.6339,121253.0
2019-04-11 11:00:00,49.45,49.52,49.38,49.41,127346.0,42.6253,42.6856,42.5649,42.5908,127346.0
2019-04-11 11:30:00,49.41,49.43,49.22,49.26,98675.0,42.5908,42.608,42.427,42.4615,98675.0
2019-04-11 12:00:00,49.27,49.27,49.15,49.2,76710.0,42.4701,42.4701,42.3667,42.4098,76710.0
2019-04-11 12:30:00,49.2,49.27,49.14,49.25,87030.0,42.4098,42.4701,42.358,42.4529,87030.0
2019-04-11 13:00:00,49.25,49.38,49.25,49.29,167074.0,42.4529,42.5649,42.4529,42.4873,167074.0
2019-04-11 13:30:00,49.29,49.35,49.28,49.34,81430.0,42.4873,42.5391,42.4787,42.5304,81430.0
2019-04-11 14:00:00,49.35,49.37,49.26,49.26,89183.0,42.5391,42.5563,42.4615,42.4615,89183.0
2019-04-11 14:30:00,49.27,49.34,49.26,49.3,106288.0,42.4701,42.5304,42.4615,42.496,106288.0
2019-04-11 15:00:00,49.3,49.39,49.29,49.35,156588.0,42.496,42.5735,42.4873,42.5391,156588.0
2019-04-11 15:30:00,49.35,49.44,49.34,49.38,492642.0,42.5391,42.6166,42.5304,42.5649,492642.0
2019-04-12 09:30:00,49.79,49.8,49.43,49.44,417620.0,42.9183,42.927,42.608,42.6166,417620.0
2019-04-12 10:00:00,49.44,49.51,49.35,49.36,257403.0,42.6166,42.677,42.5391,42.5477,257403.0
2019-04-12 10:30:00,49.36,49.37,49.1,49.22,466007.0,42.5477,42.5563,42.3236,42.427,466007.0
2019-04-12 11:00:00,49.23,49.23,49.08,49.17,219112.0,42.4356,42.4356,42.3063,42.3839,219112.0
2019-04-12 11:30:00,49.17,49.23,49.07,49.2,126275.0,42.3839,42.4356,42.2977,42.4098,126275.0
2019-04-12 12:00:00,49.2,49.32,49.15,49.31,97959.0,42.4098,42.5132,42.3667,42.5046,97959.0
2019-04-12 12:30:00,49.3,49.33,49.25,49.27,88733.0,42.496,42.5218,42.4529,42.4701,88733.0
2019-04-12 13:00:00,49.27,49.33,49.26,49.3,76444.0,42.4701,42.5218,42.4615,42.496,76444.0
2019-04-12 13:30:00,49.3,49.34,49.29,49.3,77203.0,42.496,42.5304,42.4873,42.496,77203.0
2019-04-12 14:00:00,49.3,49.4,49.27,49.4,164174.0,42.496,42.5822,42.4701,42.5822,164174.0
2019-04-12 14:30:00,49.4,49.4,49.29,49.3,99618.0,42.5822,42.5822,42.4873,42.496,99618.0
2019-04-12 15:00:00,49.3,49.46,49.29,49.46,175282.0,42.496,42.6339,42.4873,42.6339,175282.0
2019-04-12 15:30:00,49.46,49.52,49.41,49.51,643558.0,42.6339,42.6856,42.5908,42.677,643558.0
2019-04-15 09:30:00,49.56,49.64,49.31,49.33,157727.0,42.7201,42.789,42.5046,42.5218,157727.0
2019-04-15 10:00:00,49.33,49.36,49.22,49.33,238491.0,42.5218,42.5477,42.427,42.5218,238491.0
2019-04-15 10:30:00,49.34,49.45,49.33,49.37,125436.0,42.5304,42.6253,42.5218,42.5563,125436.0
2019-04-15 11:00:00,49.37,49.39,49.3,49.36,324299.0,42.5563,42.5735,42.496,42.5477,324299.0
2019-04-15 11:30:00,49.37,49.37,49.16,49.16,290619.0,42.5563,42.5563,42.3753,42.3753,290619.0
2019-04-15 12:00:00,49.16,49.2,49.12,49.15,100750.0,42.3753,42.4098,42.3408,42.3667,100750.0
2019-04-15 12:30:00,49.15,49.15,49.05,49.07,103297.0,42.3667,42.3667,42.2805,42.2977,103297.0
2019-04-15 13:00:00,49.07,49.17,49.06,49.16,95365.0,42.2977,42.3839,42.2891,42.3753,95365.0
2019-04-15 13:30:00,49.16,49.18,49.11,49.11,93709.0,42.3753,42.3925,42.3322,42.3322,93709.0
2019-04-15 14:00:00,49.12,49.12,49.02,49.03,112425.0,42.3408,42.3408,42.2546,42.2632,112425.0
2019-04-15 14:30:00,49.03,49.08,48.97,49.07,154699.0,42.2632,42.3063,42.2115,42.2977,154699.0
2019-04-15 15:00:00,49.07,49.11,49.03,49.04,115651.0,42.2977,42.3322,42.2632,42.2718,115651.0
2019-04-15 15:30:00,49.04,49.06,48.79,48.95,989386.0,42.2718,42.2891,42.0563,42.1943,989386.0
2019-04-16 09:30:00,49.0,49.21,48.84,49.14,225086.0,42.2374,42.4184,42.0994,42.358,225086.0
2019-04-16 10:00:00,49.14,49.39,49.14,49.38,141410.0,42.358,42.5735,42.358,42.5649,141410.0
2019-04-16 10:30:00,49.38,49.44,49.33,49.36,127279.0,42.5649,42.6166,42.5218,42.5477,127279.0
2019-04-16 11:00:00,49.37,49.49,49.36,49.46,120254.0,42.5563,42.6597,42.5477,42.6339,120254.0
2019-04-16 11:30:00,49.45,49.46,49.39,49.41,85947.0,42.6253,42.6339,42.5735,42.5908,85947.0
2019-04-16 12:00:00,49.41,49.46,49.39,49.39,108610.0,42.5908,42.6339,42.5735,42.5735,108610.0
2019-04-16 12:30:00,49.39,49.49,49.39,49.48,124779.0,42.5735,42.6597,42.5735,42.6511,124779.0
2019-04-16 13:00:00,49.48,49.6,49.45,49.59,169633.0,42.6511,42.7546,42.6253,42.7459,169633.0
2019-04-16 13:30:00,49.59,49.62,49.53,49.59,169666.0,42.7459,42.7718,42.6942,42.7459,169666.0
2019-04-16 14:00:00,49.59,49.61,49.53,49.59,160627.0,42.7459,42.7632,42.6942,42.7459,160627.0
2019-04-16 14:30:00,49.6,49.61,49.49,49.5,166301.0,42.7546,42.7632,42.6597,42.6684,166301.0
2019-04-16 15:00:00,49.51,49.53,49.46,49.5,184117.0,42.677,42.6942,42.6339,42.6684,184117.0
2019-04-16 15:30:00,49.5,49.6,49.48,49.6,637877.0,42.6684,42.7546,42.6511,42.7546,637877.0
2019-04-17 09:30:00,49.76,49.76,49.45,49.52,214543.0,42.8925,42.8925,42.6253,42.6856,214543.0
2019-04-17 10:00:00,49.53,49.53,49.27,49.44,139631.0,42.6942,42.6942,42.4701,42.6166,139631.0
2019-04-17 10:30:00,49.44,49.46,49.27,49.29,155167.0,42.6166,42.6339,42.4701,42.4873,155167.0
2019-04-17 11:00:00,49.3,49.33,49.09,49.09,127229.0,42.496,42.5218,42.3149,42.3149,127229.0
2019-04-17 11:30:00,49.09,49.17,48.99,49.08,178850.0,42.3149,42.3839,42.2287,42.3063,178850.0
2019-04-17 12:00:00,49.08,49.1,48.95,48.96,135495.0,42.3063,42.3236,42.1943,42.2029,135495.0
2019-04-17 12:30:00,48.96,49.0,48.93,48.96,85656.0,42.2029,42.2374,42.177,42.2029,85656.0
2019-04-17 13:00:00,48.96,49.03,48.94,48.95,123350.0,42.2029,42.2632,42.1856,42.1943,123350.0
2019-04-17 13:30:00,48.95,49.13,48.95,49.13,85111.0,42.1943,42.3494,42.1943,42.3494,85111.0
2019-04-17 14:00:00,49.13,49.14,49.03,49.06,113344.0,42.3494,42.358,42.2632,42.2891,113344.0
2019-04-17 14:30:00,49.07,49.07,49.0,49.07,120428.0,42.2977,42.2977,42.2374,42.2977,120428.0
2019-04-17 15:00:00,49.06,49.16,49.06,49.09,204569.0,42.2891,42.3753,42.2891,42.3149,204569.0
2019-04-17 15:30:00,49.09,49.1,49.02,49.04,750241.0,42.3149,42.3236,42.2546,42.2718,750241.0
2019-04-18 09:30:00,48.98,49.26,48.92,48.93,319591.0,42.2201,42.4615,42.1684,42.177,319591.0
2019-04-18 10:00:00,48.94,49.08,48.87,49.03,194060.0,42.1856,42.3063,42.1253,42.2632,194060.0
2019-04-18 10:30:00,49.03,49.03,48.87,48.98,142863.0,42.2632,42.2632,42.1253,42.2201,142863.0
2019-04-18 11:00:00,48.98,49.02,48.88,48.91,113538.0,42.2201,42.2546,42.1339,42.1598,113538.0
2019-04-18 11:30:00,48.92,48.99,48.9,48.97,107535.0,42.1684,42.2287,42.1512,42.2115,107535.0
2019-04-18 12:00:00,48.96,48.96,48.89,48.92,102820.0,42.2029,42.2029,42.1425,42.1684,102820.0
2019-04-18 12:30:00,48.92,49.0,48.91,48.98,195649.0,42.1684,42.2374,42.1598,42.2201,195649.0
2019-04-18 13:00:00,48.98,49.07,48.95,49.06,99402.0,42.2201,42.2977,42.1943,42.2891,99402.0
2019-04-18 13:30:00,49.06,49.08,48.95,48.96,63962.0,42.2891,42.3063,42.1943,42.2029,63962.0
2019-04-18 14:00:00,48.96,48.98,48.87,48.92,130629.0,42.2029,42.2201,42.1253,42.1684,130629.0
2019-04-18 14:30:00,48.93,48.97,48.87,48.93,134576.0,42.177,42.2115,42.1253,42.177,134576.0
2019-04-18 15:00:00,48.94,49.0,48.91,48.93,218529.0,42.1856,42.2374,42.1598,42.177,218529.0
2019-04-18 15:30:00,48.92,48.93,48.75,48.83,566276.0,42.1684,42.177,42.0219,42.0908,566276.0
2019-04-22 09:30:00,48.68,48.87,48.45,48.8,227432.0,41.9615,42.1253,41.7633,42.065,227432.0
2019-04-22 10:00:00,48.78,48.78,48.55,48.64,162864.0,42.0477,42.0477,41.8495,41.927,162864.0
2019-04-22 10:30:00,48.65,48.74,48.63,48.65,101684.0,41.9357,42.0132,41.9184,41.9357,101684.0
2019-04-22 11:00:00,48.65,48.66,48.59,48.62,81294.0,41.9357,41.9443,41.8839,41.9098,81294.0
2019-04-22 11:30:00,48.62,48.66,48.56,48.59,104405.0,41.9098,41.9443,41.8581,41.8839,104405.0
2019-04-22 12:00:00,48.59,48.6,48.49,48.54,76801.0,41.8839,41.8926,41.7977,41.8408,76801.0
2019-04-22 12:30:00,48.54,48.58,48.51,48.58,65907.0,41.8408,41.8753,41.815,41.8753,65907.0
2019-04-22 13:00:00,48.58,48.58,48.49,48.5,68782.0,41.8753,41.8753,41.7977,41.8064,68782.0
2019-04-22 13:30:00,48.51,48.56,48.5,48.53,60675.0,41.815,41.8581,41.8064,41.8322,60675.0
2019-04-22 14:00:00,48.53,48.6,48.51,48.58,90152.0,41.8322,41.8926,41.815,41.8753,90152.0
2019-04-22 14:30:00,48.58,48.58,48.5,48.56,87392.0,41.8753,41.8753,41.8064,41.8581,87392.0
2019-04-22 15:00:00,48.56,48.6,48.53,48.55,100580.0,41.8581,41.8926,41.8322,41.8495,100580.0
2019-04-22 15:30:00,48.55,48.61,48.54,48.56,403149.0,41.8495,41.9012,41.8408,41.8581,403149.0
2019-04-23 09:30:00,48.65,48.95,48.5,48.74,344751.0,41.9357,42.1943,41.8064,42.0132,344751.0
2019-04-23 10:00:00,48.75,48.88,48.75,48.87,115651.0,42.0219,42.1339,42.0219,42.1253,115651.0
2019-04-23 10:30:00,48.87,48.88,48.73,48.84,147285.0,42.1253,42.1339,42.0046,42.0994,147285.0
2019-04-23 11:00:00,48.84,49.05,48.83,49.04,112348.0,42.0994,42.2805,42.0908,42.2718,112348.0
2019-04-23 11:30:00,49.03,49.21,49.0,49.16,123595.0,42.2632,42.4184,42.2374,42.3753,123595.0
2019-04-23 12:00:00,49.16,49.27,49.15,49.19,106612.0,42.3753,42.4701,42.3667,42.4011,106612.0
2019-04-23 12:30:00,49.2,49.2,48.92,49.0,311286.0,42.4098,42.4098,42.1684,42.2374,311286.0
2019-04-23 13:00:00,49.0,49.07,48.87,48.89,146392.0,42.2374,42.2977,42.1253,42.1425,146392.0
2019-04-23 13:30:00,48.89,48.93,48.8,48.81,103498.0,42.1425,42.177,42.065,42.0736,103498.0
2019-04-23 14:00:00,48.82,48.89,48.81,48.84,127309.0,42.0822,42.1425,42.0736,42.0994,127309.0
2019-04-23 14:30:00,48.84,48.85,48.74,48.83,147070.0,42.0994,42.1081,42.0132,42.0908,147070.0
2019-04-23 15:00:00,48.82,48.84,48.78,48.8,173559.0,42.0822,42.0994,42.0477,42.065,173559.0
2019-04-23 15:30:00,48.8,48.96,48.8,48.9,656548.0,42.065,42.2029,42.065,42.1512,656548.0
2019-04-24 09:30:00,48.81,48.89,48.68,48.78,155874.0,42.0736,42.1425,41.9615,42.0477,155874.0
2019-04-24 10:00:00,48.77,48.83,48.73,48.78,87649.0,42.0391,42.0908,42.0046,42.0477,87649.0
2019-04-24 10:30:00,48.79,48.84,48.75,48.82,132654.0,42.0563,42.0994,42.0219,42.0822,132654.0
2019-04-24 11:00:00,48.83,48.86,48.78,48.84,91792.0,42.0908,42.1167,42.0477,42.0994,91792.0
2019-04-24 11:30:00,48.84,48.95,48.83,48.89,99483.0,42.0994,42.1943,42.0908,42.1425,99483.0
2019-04-24 12:00:00,48.89,48.97,48.86,48.91,79344.0,42.1425,42.2115,42.1167,42.1598,79344.0
2019-04-24 12:30:00,48.91,48.92,48.87,48.88,47159.0,42.1598,42.1684,42.1253,42.1339,47159.0
2019-04-24 13:00:00,48.87,48.88,48.8,48.83,85167.0,42.1253,42.1339,42.065,42.0908,85167.0
2019-04-24 13:30:00,48.84,48.97,48.83,48.9,160530.0,42.0994,42.2115,42.0908,42.1512,160530.0
2019-04-24 14:00:00,48.9,48.94,48.88,48.9,73218.0,42.1512,42.1856,42.1339,42.1512,73218.0
2019-04-24 14:30:00,48.9,48.98,48.89,48.97,117135.0,42.1512,42.2201,42.1425,42.2115,117135.0
2019-04-24 15:00:00,48.97,49.01,48.93,48.95,110131.0,42.2115,42.246,42.177,42.1943,110131.0
2019-04-24 15:30:00,48.96,48.98,48.85,48.88,290454.0,42.2029,42.2201,42.1081,42.1339,290454.0
2019-04-25 09:30:00,48.66,48.86,48.62,48.83,127832.0,41.9443,42.1167,41.9098,42.0908,127832.0
2019-04-25 10:00:00,48.83,48.83,48.63,48.65,97702.0,42.0908,42.0908,41.9184,41.9357,97702.0
2019-04-25 10:30:00,48.65,48.83,48.59,48.83,153665.0,41.9357,42.0908,41.8839,42.0908,153665.0
2019-04-25 11:00:00,48.82,48.97,48.82,48.87,104378.0,42.0822,42.2115,42.0822,42.1253,104378.0
2019-04-25 11:30:00,48.88,49.01,48.87,48.98,82427.0,42.1339,42.246,42.1253,42.2201,82427.0
2019-04-25 12:00:00,48.98,48.98,48.9,48.97,136060.0,42.2201,42.2201,42.1512,42.2115,136060.0
2019-04-25 12:30:00,48.96,49.02,48.96,48.99,92164.0,42.2029,42.2546,42.2029,42.2287,92164.0
2019-04-25 13:00:00,48.99,49.02,48.97,49.02,80886.0,42.2287,42.2546,42.2115,42.2546,80886.0
2019-04-25 13:30:00,49.02,49.03,48.97,49.02,143610.0,42.2546,42.2632,42.2115,42.2546,143610.0
2019-04-25 14:00:00,49.01,49.05,49.0,49.02,202745.0,42.246,42.2805,42.2374,42.2546,202745.0
2019-04-25 14:30:00,49.02,49.05,49.0,49.03,143427.0,42.2546,42.2805,42.2374,42.2632,143427.0
2019-04-25 15:00:00,49.02,49.11,48.98,49.11,168972.0,42.2546,42.3322,42.2201,42.3322,168972.0
2019-04-25 15:30:00,49.11,49.21,49.03,49.11,625043.0,42.3322,42.4184,42.2632,42.3322,625043.0
2019-04-26 09:30:00,49.41,50.02,48.67,48.83,391439.0,42.5908,43.1166,41.9529,42.0908,391439.0
2019-04-26 10:00:00,48.8,49.13,48.78,49.02,200838.0,42.065,42.3494,42.0477,42.2546,200838.0
2019-04-26 10:30:00,49.05,49.2,49.0,49.2,147385.0,42.2805,42.4098,42.2374,42.4098,147385.0
2019-04-26 11:00:00,49.2,49.37,49.16,49.37,106454.0,42.4098,42.5563,42.3753,42.5563,106454.0
2019-04-26 11:30:00,49.38,49.42,49.1,49.16,187390.0,42.5649,42.5994,42.3236,42.3753,187390.0
2019-04-26 12:00:00,49.16,49.2,49.13,49.15,112558.0,42.3753,42.4098,42.3494,42.3667,112558.0
2019-04-26 12:30:00,49.15,49.43,49.15,49.4,109873.0,42.3667,42.608,42.3667,42.5822,109873.0
2019-04-26 13:00:00,49.39,49.54,49.38,49.47,85274.0,42.5735,42.7028,42.5649,42.6425,85274.0
2019-04-26 13:30:00,49.47,49.48,49.3,49.38,120924.0,42.6425,42.6511,42.496,42.5649,120924.0
2019-04-26 14:00:00,49.38,49.47,49.33,49.4,99973.0,42.5649,42.6425,42.5218,42.5822,99973.0
2019-04-26 14:30:00,49.41,49.41,49.28,49.34,106453.0,42.5908,42.5908,42.4787,42.5304,106453.0
2019-04-26 15:00:00,49.33,49.42,49.25,49.41,174089.0,42.5218,42.5994,42.4529,42.5908,174089.0
2019-04-26 15:30:00,49.41,49.59,49.39,49.53,483698.0,42.5908,42.7459,42.5735,42.6942,483698.0
2019-04-29 09:30:00,49.7,50.1,49.66,49.93,288260.0,42.8408,43.1855,42.8063,43.039,288260.0
2019-04-29 10:00:00,49.95,49.96,49.86,49.87,131962.0,43.0562,43.0649,42.9787,42.9873,131962.0
2019-04-29 10:30:00,49.87,49.9,49.73,49.74,159346.0,42.9873,43.0131,42.8666,42.8752,159346.0
2019-04-29 11:00:00,49.74,49.8,49.7,49.71,120232.0,42.8752,42.927,42.8408,42.8494,120232.0
2019-04-29 11:30:00,49.72,49.8,49.69,49.79,89507.0,42.858,42.927,42.8321,42.9183,89507.0
2019-04-29 12:00:00,49.8,49.86,49.78,49.86,90121.0,42.927,42.9787,42.9097,42.9787,90121.0
2019-04-29 12:30:00,49.86,49.88,49.81,49.84,90743.0,42.9787,42.9959,42.9356,42.9614,90743.0
2019-04-29 13:00:00,49.85,49.87,49.78,49.79,82635.0,42.97,42.9873,42.9097,42.9183,82635.0
2019-04-29 13:30:00,49.8,49.87,49.76,49.82,99577.0,42.927,42.9873,42.8925,42.9442,99577.0
2019-04-29 14:00:00,49.82,49.87,49.8,49.8,95369.0,42.9442,42.9873,42.927,42.927,95369.0
2019-04-29 14:30:00,49.8,49.83,49.75,49.81,99600.0,42.927,42.9528,42.8839,42.9356,99600.0
2019-04-29 15:00:00,49.81,49.9,49.76,49.77,186241.0,42.9356,43.0131,42.8925,42.9011,186241.0
2019-04-29 15:30:00,49.76,49.8,49.68,49.7,471301.0,42.8925,42.927,42.8235,42.8408,471301.0
2019-04-30 09:30:00,49.79,49.89,49.72,49.88,239371.0,42.9183,43.0045,42.858,42.9959,239371.0
2019-04-30 10:00:00,49.89,49.96,49.83,49.96,160218.0,43.0045,43.0649,42.9528,43.0649,160218.0
2019-04-30 10:30:00,49.96,50.07,49.95,50.04,214381.0,43.0649,43.1597,43.0562,43.1338,214381.0
2019-04-30 11:00:00,50.03,50.14,49.89,50.12,153380.0,43.1252,43.22,43.0045,43.2028,153380.0
2019-04-30 11:30:00,50.13,50.17,50.07,50.07,174214.0,43.2114,43.2459,43.1597,43.1597,174214.0
2019-04-30 12:00:00,50.08,50.09,49.95,50.05,148242.0,43.1683,43.1769,43.0562,43.1424,148242.0
2019-04-30 12:30:00,50.05,50.06,49.99,50.03,104760.0,43.1424,43.1511,43.0907,43.1252,104760.0
2019-04-30 13:00:00,50.04,50.1,50.03,50.09,107575.0,43.1338,43.1855,43.1252,43.1769,107575.0
2019-04-30 13:30:00,50.09,50.19,50.07,50.12,162964.0,43.1769,43.2631,43.1597,43.2028,162964.0
2019-04-30 14:00:00,50.12,50.17,50.09,50.16,138993.0,43.2028,43.2459,43.1769,43.2373,138993.0
2019-04-30 14:30:00,50.16,50.27,50.15,50.22,131397.0,43.2373,43.3321,43.2286,43.289,131397.0
2019-04-30 15:00:00,50.23,50.27,50.21,50.25,183267.0,43.2976,43.3321,43.2804,43.3148,183267.0
2019-04-30 15:30:00,50.25,50.4,50.24,50.36,673679.0,43.3148,43.4441,43.3062,43.4097,673679.0
2019-05-01 09:30:00,50.51,50.68,50.44,50.55,233520.0,43.539,43.6855,43.4786,43.5734,233520.0
2019-05-01 10:00:00,50.55,50.63,50.46,50.49,198233.0,43.5734,43.6424,43.4959,43.5217,198233.0
2019-05-01 10:30:00,50.49,50.7,50.48,50.68,216902.0,43.5217,43.7027,43.5131,43.6855,216902.0
2019-05-01 11:00:00,50.68,50.72,50.53,50.55,148553.0,43.6855,43.72,43.5562,43.5734,148553.0
2019-05-01 11:30:00,50.55,50.65,50.53,50.55,143069.0,43.5734,43.6596,43.5562,43.5734,143069.0
2019-05-01 12:00:00,50.55,50.56,50.31,50.34,145300.0,43.5734,43.5821,43.3666,43.3924,145300.0
2019-05-01 12:30:00,50.34,50.37,50.26,50.37,123609.0,43.3924,43.4183,43.3235,43.4183,123609.0
2019-05-01 13:00:00,50.37,50.43,50.34,50.38,108488.0,43.4183,43.47,43.3924,43.4269,108488.0
2019-05-01 13:30:00,50.38,50.47,50.38,50.44,100009.0,43.4269,43.5045,43.4269,43.4786,100009.0
2019-05-01 14:00:00,50.45,50.5,50.35,50.45,181513.0,43.4872,43.5303,43.401,43.4872,181513.0
2019-05-01 14:30:00,50.45,50.47,50.34,50.41,211718.0,43.4872,43.5045,43.3924,43.4528,211718.0
2019-05-01 15:00:00,50.4,50.44,50.32,50.37,208365.0,43.4441,43.4786,43.3752,43.4183,208365.0
2019-05-01 15:30:00,50.36,50.37,50.13,50.21,654841.0,43.4097,43.4183,43.2114,43.2804,654841.0
2019-05-02 09:30:00,50.15,50.51,50.13,50.44,175104.0,43.2286,43.539,43.2114,43.4786,175104.0
2019-05-02 10:00:00,50.45,50.57,50.42,50.52,115821.0,43.4872,43.5907,43.4614,43.5476,115821.0
2019-05-02 10:30:00,50.52,50.53,50.38,50.39,88872.0,43.5476,43.5562,43.4269,43.4355,88872.0
2019-05-02 11:00:00,50.39,50.39,50.14,50.15,103786.0,43.4355,43.4355,43.22,43.2286,103786.0
2019-05-02 11:30:00,50.15,50.25,49.96,50.04,103547.0,43.2286,43.3148,43.0649,43.1338,103547.0
2019-05-02 12:00:00,50.03,50.15,49.97,50.13,79910.0,43.1252,43.2286,43.0735,43.2114,79910.0
2019-05-02 12:30:00,50.15,50.22,50.12,50.21,74918.0,43.2286,43.289,43.2028,43.2804,74918.0
2019-05-02 13:00:00,50.21,50.37,50.16,50.32,111457.0,43.2804,43.4183,43.2373,43.3752,111457.0
2019-05-02 13:30:00,50.32,50.4,50.26,50.28,95037.0,43.3752,43.4441,43.3235,43.3407,95037.0
2019-05-02 14:00:00,50.28,50.36,50.26,50.28,92639.0,43.3407,43.4097,43.3235,43.3407,92639.0
2019-05-02 14:30:00,50.29,50.33,50.16,50.25,80961.0,43.3493,43.3838,43.2373,43.3148,80961.0
2019-05-02 15:00:00,50.25,50.31,50.22,50.22,102997.0,43.3148,43.3666,43.289,43.289,102997.0
2019-05-02 15:30:00,50.23,50.28,50.14,50.26,468045.0,43.2976,43.3407,43.22,43.3235,468045.0
2019-05-03 09:30:00,50.31,50.54,50.28,50.32,206513.0,43.3666,43.5648,43.3407,43.3752,206513.0
2019-05-03 10:00:00,50.32,50.37,50.26,50.32,148069.0,43.3752,43.4183,43.3235,43.3752,148069.0
2019-05-03 10:30:00,50.33,50.48,50.31,50.45,115171.0,43.3838,43.5131,43.3666,43.4872,115171.0
2019-05-03 11:00:00,50.45,50.55,50.44,50.55,104610.0,43.4872,43.5734,43.4786,43.5734,104610.0
2019-05-03 11:30:00,50.55,50.6,50.46,50.58,92109.0,43.5734,43.6165,43.4959,43.5993,92109.0
2019-05-03 12:00:00,50.58,50.64,50.56,50.6,83806.0,43.5993,43.651,43.5821,43.6165,83806.0
2019-05-03 12:30:00,50.6,50.69,50.59,50.65,68944.0,43.6165,43.6941,43.6079,43.6596,68944.0
2019-05-03 13:00:00,50.65,50.65,50.58,50.59,74577.0,43.6596,43.6596,43.5993,43.6079,74577.0
2019-05-03 13:30:00,50.59,50.63,50.55,50.55,88539.0,43.6079,43.6424,43.5734,43.5734,88539.0
2019-05-03 14:00:00,50.55,50.59,50.51,50.58,82524.0,43.5734,43.6079,43.539,43.5993,82524.0
2019-05-03 14:30:00,50.57,50.6,50.49,50.55,87647.0,43.5907,43.6165,43.5217,43.5734,87647.0
2019-05-03 15:00:00,50.55,50.62,50.55,50.61,111010.0,43.5734,43.6338,43.5734,43.6252,111010.0
2019-05-03 15:30:00,50.61,50.61,50.45,50.48,413857.0,43.6252,43.6252,43.4872,43.5131,413857.0
2019-05-06 09:30:00,49.91,50.17,49.72,50.07,202590.0,43.0218,43.2459,42.858,43.1597,202590.0
2019-05-06 10:00:00,50.08,50.08,49.95,50.05,97419.0,43.1683,43.1683,43.0562,43.1424,97419.0
2019-05-06 10:30:00,50.06,50.07,49.98,50.03,99121.0,43.1511,43.1597,43.0821,43.1252,99121.0
2019-05-06 11:00:00,50.04,50.32,50.01,50.32,103563.0,43.1338,43.3752,43.108,43.3752,103563.0
2019-05-06 11:30:00,50.32,50.34,50.21,50.24,90563.0,43.3752,43.3924,43.2804,43.3062,90563.0
2019-05-06 12:00:00,50.25,50.39,50.2,50.36,72486.0,43.3148,43.4355,43.2717,43.4097,72486.0
2019-05-06 12:30:00,50.36,50.4,50.31,50.34,76911.0,43.4097,43.4441,43.3666,43.3924,76911.0
2019-05-06 13:00:00,50.35,50.4,50.31,50.39,68428.0,43.401,43.4441,43.3666,43.4355,68428.0
2019-05-06 13:30:00,50.38,50.4,50.32,50.34,58447.0,43.4269,43.4441,43.3752,43.3924,58447.0
2019-05-06 14:00:00,50.34,50.41,50.3,50.41,73106.0,43.3924,43.4528,43.3579,43.4528,73106.0
2019-05-06 14:30:00,50.41,50.58,50.41,50.58,109214.0,43.4528,43.5993,43.4528,43.5993,109214.0
2019-05-06 15:00:00,50.58,50.68,50.57,50.65,105860.0,43.5993,43.6855,43.5907,43.6596,105860.0
2019-05-06 15:30:00,50.65,50.65,50.48,50.52,305217.0,43.6596,43.6596,43.5131,43.5476,305217.0
2019-05-07 09:30:00,50.24,50.35,50.09,50.31,201832.0,43.3062,43.401,43.1769,43.3666,201832.0
2019-05-07 10:00:00,50.3,50.48,50.09,50.48,214028.0,43.3579,43.5131,43.1769,43.5131,214028.0
2019-05-07 10:30:00,50.48,50.54,50.41,50.49,187568.0,43.5131,43.5648,43.4528,43.5217,187568.0
2019-05-07 11:00:00,50.48,50.49,50.29,50.37,107550.0,43.5131,43.5217,43.3493,43.4183,107550.0
2019-05-07 11:30:00,50.37,50.46,50.29,50.37,124661.0,43.4183,43.4959,43.3493,43.4183,124661.0
2019-05-07 12:00:00,50.36,50.48,50.29,50.47,84708.0,43.4097,43.5131,43.3493,43.5045,84708.0
2019-05-07 12:30:00,50.47,50.5,50.39,50.39,83952.0,43.5045,43.5303,43.4355,43.4355,83952.0
2019-05-07 13:00:00,50.38,50.4,50.22,50.25,195304.0,43.4269,43.4441,43.289,43.3148,195304.0
2019-05-07 13:30:00,50.24,50.31,50.17,50.27,94081.0,43.3062,43.3666,43.2459,43.3321,94081.0
2019-05-07 14:00:00,50.25,50.31,50.13,50.14,103465.0,43.3148,43.3666,43.2114,43.22,103465.0
2019-05-07 14:30:00,50.14,50.21,50.03,50.16,115570.0,43.22,43.2804,43.1252,43.2373,115570.0
2019-05-07 15:00:00,50.16,50.17,50.04,50.05,159189.0,43.2373,43.2459,43.1338,43.1424,159189.0
2019-05-07 15:30:00,50.04,50.22,49.91,50.12,542130.0,43.1338,43.289,43.0218,43.2028,542130.0
2019-05-08 09:30:00,49.96,50.18,49.92,50.18,207727.0,43.0649,43.2545,43.0304,43.2545,207727.0
2019-05-08 10:00:00,50.19,50.38,50.11,50.36,219407.0,43.2631,43.4269,43.1942,43.4097,219407.0
2019-05-08 10:30:00,50.36,50.43,50.3,50.43,166177.0,43.4097,43.47,43.3579,43.47,166177.0
2019-05-08 11:00:00,50.44,50.58,50.37,50.38,120868.0,43.4786,43.5993,43.4183,43.4269,120868.0
2019-05-08 11:30:00,50.39,50.45,50.28,50.41,110741.0,43.4355,43.4872,43.3407,43.4528,110741.0
2019-05-08 12:00:00,50.4,50.4,50.27,50.39,74871.0,43.4441,43.4441,43.3321,43.4355,74871.0
2019-05-08 12:30:00,50.39,50.53,50.36,50.53,72107.0,43.4355,43.5562,43.4097,43.5562,72107.0
2019-05-08 13:00:00,50.53,50.55,50.44,50.55,66920.0,43.5562,43.5734,43.4786,43.5734,66920.0
2019-05-08 13:30:00,50.55,50.56,50.47,50.53,84488.0,43.5734,43.5821,43.5045,43.5562,84488.0
2019-05-08 14:00:00,50.54,50.55,50.45,50.5,68197.0,43.5648,43.5734,43.4872,43.5303,68197.0
2019-05-08 14:30:00,50.5,50.6,50.5,50.55,100579.0,43.5303,43.6165,43.5303,43.5734,100579.0
2019-05-08 15:00:00,50.56,50.65,50.55,50.59,192608.0,43.5821,43.6596,43.5734,43.6079,192608.0
2019-05-08 15:30:00,50.6,50.61,50.19,50.24,434975.0,43.6165,43.6252,43.2631,43.3062,434975.0
2019-05-09 09:30:00,49.9,50.18,49.9,50.05,227224.0,43.0131,43.2545,43.0131,43.1424,227224.0
2019-05-09 10:00:00,50.04,50.19,50.01,50.11,194017.0,43.1338,43.2631,43.108,43.1942,194017.0
2019-05-09 10:30:00,50.11,50.29,50.06,50.15,156055.0,43.1942,43.3493,43.1511,43.2286,156055.0
2019-05-09 11:00:00,50.14,50.19,50.04,50.06,127359.0,43.22,43.2631,43.1338,43.1511,127359.0
2019-05-09 11:30:00,50.06,50.35,50.06,50.3,124935.0,43.1511,43.401,43.1511,43.3579,124935.0
2019-05-09 12:00:00,50.29,50.45,50.23,50.37,129445.0,43.3493,43.4872,43.2976,43.4183,129445.0
2019-05-09 12:30:00,50.39,50.56,50.37,50.46,150961.0,43.4355,43.5821,43.4183,43.4959,150961.0
2019-05-09 13:00:00,50.46,50.57,50.45,50.47,104547.0,43.4959,43.5907,43.4872,43.5045,104547.0
2019-05-09 13:30:00,50.47,50.52,50.4,50.42,134636.0,43.5045,43.5476,43.4441,43.4614,134636.0
2019-05-09 14:00:00,50.43,50.5,50.37,50.46,122318.0,43.47,43.5303,43.4183,43.4959,122318.0
2019-05-09 14:30:00,50.47,50.58,50.37,50.39,114696.0,43.5045,43.5993,43.4183,43.4355,114696.0
2019-05-09 15:00:00,50.38,50.45,50.27,50.44,129729.0,43.4269,43.4872,43.3321,43.4786,129729.0
2019-05-09 15:30:00,50.44,50.5,50.37,50.49,553816.0,43.4786,43.5303,43.4183,43.5217,553816.0
2019-05-10 09:30:00,50.43,50.64,50.25,50.56,189804.0,43.47,43.651,43.3148,43.5821,189804.0
2019-05-10 10:00:00,50.56,50.57,50.39,50.44,160353.0,43.5821,43.5907,43.4355,43.4786,160353.0
2019-05-10 10:30:00,50.45,50.45,50.23,50.27,123653.0,43.4872,43.4872,43.2976,43.3321,123653.0
2019-05-10 11:00:00,50.27,50.56,50.18,50.43,269313.0,43.3321,43.5821,43.2545,43.47,269313.0
2019-05-10 11:30:00,50.43,50.67,50.36,50.56,398892.0,43.47,43.6769,43.4097,43.5821,398892.0
2019-05-10 12:00:00,50.57,50.71,50.47,50.69,108003.0,43.5907,43.7114,43.5045,43.6941,108003.0
2019-05-10 12:30:00,50.69,50.85,50.69,50.77,195014.0,43.6941,43.832,43.6941,43.7631,195014.0
2019-05-10 13:00:00,50.77,50.92,50.73,50.84,104588.0,43.7631,43.8924,43.7286,43.8234,104588.0
2019-05-10 13:30:00,50.84,50.95,50.81,50.89,112224.0,43.8234,43.9182,43.7976,43.8665,112224.0
2019-05-10 14:00:00,50.89,50.96,50.79,50.88,86231.0,43.8665,43.9269,43.7803,43.8579,86231.0
2019-05-10 14:30:00,50.89,51.26,50.85,51.07,413871.0,43.8665,44.1855,43.832,44.0217,413871.0
2019-05-10 15:00:00,51.07,51.36,51.07,51.28,214126.0,44.0217,44.2716,44.0217,44.2027,214126.0
2019-05-10 15:30:00,51.29,51.32,51.1,51.29,599742.0,44.2113,44.2372,44.0475,44.2113,599742.0
2019-05-13 09:30:00,50.58,50.87,50.52,50.69,241455.0,43.5993,43.8493,43.5476,43.6941,241455.0
2019-05-13 10:00:00,50.69,50.75,50.5,50.75,297766.0,43.6941,43.7458,43.5303,43.7458,297766.0
2019-05-13 10:30:00,50.74,50.83,50.47,50.57,181983.0,43.7372,43.8148,43.5045,43.5907,181983.0
2019-05-13 11:00:00,50.56,50.61,50.37,50.55,256745.0,43.5821,43.6252,43.4183,43.5734,256745.0
2019-05-13 11:30:00,50.55,50.62,50.46,50.6,230638.0,43.5734,43.6338,43.4959,43.6165,230638.0
2019-05-13 12:00:00,50.6,50.6,50.33,50.35,140989.0,43.6165,43.6165,43.3838,43.401,140989.0
2019-05-13 12:30:00,50.37,50.38,50.19,50.21,210459.0,43.4183,43.4269,43.2631,43.2804,210459.0
2019-05-13 13:00:00,50.21,50.26,50.15,50.19,92196.0,43.2804,43.3235,43.2286,43.2631,92196.0
2019-05-13 13:30:00,50.19,50.39,50.17,50.34,182782.0,43.2631,43.4355,43.2459,43.3924,182782.0
2019-05-13 14:00:00,50.33,50.6,50.27,50.55,201955.0,43.3838,43.6165,43.3321,43.5734,201955.0
2019-05-13 14:30:00,50.56,50.66,50.43,50.54,176872.0,43.5821,43.6683,43.47,43.5648,176872.0
2019-05-13 15:00:00,50.53,50.63,50.42,50.46,124227.0,43.5562,43.6424,43.4614,43.4959,124227.0
2019-05-13 15:30:00,50.45,50.56,50.38,50.47,525883.0,43.4872,43.5821,43.4269,43.5045,525883.0
2019-05-14 09:30:00,50.56,50.83,50.5,50.64,265064.0,43.5821,43.8148,43.5303,43.651,265064.0
2019-05-14 10:00:00,50.64,51.03,50.63,50.97,141261.0,43.651,43.9872,43.6424,43.9355,141261.0
2019-05-14 10:30:00,50.98,51.02,50.84,50.95,140681.0,43.9441,43.9786,43.8234,43.9182,140681.0
2019-05-14 11:00:00,50.95,51.15,50.93,51.09,198066.0,43.9182,44.0906,43.901,44.0389,198066.0
2019-05-14 11:30:00,51.1,51.22,51.09,51.2,137374.0,44.0475,44.151,44.0389,44.1337,137374.0
2019-05-14 12:00:00,51.2,51.23,51.08,51.11,85831.0,44.1337,44.1596,44.0303,44.0562,85831.0
2019-05-14 12:30:00,51.11,51.25,51.06,51.21,98669.0,44.0562,44.1768,44.0131,44.1424,98669.0
2019-05-14 13:00:00,51.22,51.41,51.18,51.36,91163.0,44.151,44.3147,44.1165,44.2716,91163.0
2019-05-14 13:30:00,51.36,51.37,51.31,51.34,60037.0,44.2716,44.2803,44.2286,44.2544,60037.0
2019-05-14 14:00:00,51.34,51.43,51.24,51.4,92191.0,44.2544,44.332,44.1682,44.3061,92191.0
2019-05-14 14:30:00,51.4,51.42,51.22,51.24,96364.0,44.3061,44.3234,44.151,44.1682,96364.0
2019-05-14 15:00:00,51.24,51.35,51.22,51.31,131232.0,44.1682,44.263,44.151,44.2286,131232.0
2019-05-14 15:30:00,51.3,51.31,51.07,51.13,505927.0,44.2199,44.2286,44.0217,44.0734,505927.0
2019-05-15 09:30:00,50.74,51.12,50.72,51.03,334766.0,43.7372,44.0648,43.72,43.9872,334766.0
2019-05-15 10:00:00,51.02,51.28,50.91,51.26,292202.0,43.9786,44.2027,43.8838,44.1855,292202.0
2019-05-15 10:30:00,51.26,51.3,51.13,51.25,212106.0,44.1855,44.2199,44.0734,44.1768,212106.0
2019-05-15 11:00:00,51.25,51.3,51.16,51.25,335979.0,44.1768,44.2199,44.0993,44.1768,335979.0
2019-05-15 11:30:00,51.26,51.48,51.2,51.44,286981.0,44.1855,44.3751,44.1337,44.3406,286981.0
2019-05-15 12:00:00,51.45,51.5,51.37,51.4,99416.0,44.3492,44.3923,44.2803,44.3061,99416.0
2019-05-15 12:30:00,51.41,51.51,51.39,51.45,88831.0,44.3147,44.4009,44.2975,44.3492,88831.0
2019-05-15 13:00:00,51.45,51.47,51.32,51.33,86770.0,44.3492,44.3665,44.2372,44.2458,86770.0
2019-05-15 13:30:00,51.33,51.42,51.27,51.41,115926.0,44.2458,44.3234,44.1941,44.3147,115926.0
2019-05-15 14:00:00,51.41,51.47,51.34,51.44,128262.0,44.3147,44.3665,44.2544,44.3406,128262.0
2019-05-15 14:30:00,51.44,51.52,51.39,51.43,154946.0,44.3406,44.4096,44.2975,44.332,154946.0
2019-05-15 15:00:00,51.43,51.5,51.39,51.5,125721.0,44.332,44.3923,44.2975,44.3923,125721.0
2019-05-15 15:30:00,51.49,51.51,51.31,51.32,483406.0,44.3837,44.4009,44.2286,44.2372,483406.0
2019-05-16 09:30:00,51.46,52.07,51.39,52.06,211420.0,44.3578,44.8837,44.2975,44.875,211420.0
2019-05-16 10:00:00,52.05,52.19,51.95,52.19,147280.0,44.8664,44.9871,44.7802,44.9871,147280.0
2019-05-16 10:30:00,52.18,52.19,51.98,52.12,118954.0,44.9785,44.9871,44.8061,44.9268,118954.0
2019-05-16 11:00:00,52.12,52.22,52.05,52.17,92375.0,44.9268,45.013,44.8664,44.9699,92375.0
2019-05-16 11:30:00,52.18,52.26,52.14,52.17,96538.0,44.9785,45.0474,44.944,44.9699,96538.0
2019-05-16 12:00:00,52.17,52.27,52.14,52.22,97279.0,44.9699,45.0561,44.944,45.013,97279.0
2019-05-16 12:30:00,52.21,52.24,52.16,52.2,77581.0,45.0043,45.0302,44.9612,44.9957,77581.0
2019-05-16 13:00:00,52.2,52.25,52.16,52.23,89402.0,44.9957,45.0388,44.9612,45.0216,89402.0
2019-05-16 13:30:00,52.23,52.23,52.1,52.11,78977.0,45.0216,45.0216,44.9095,44.9181,78977.0
2019-05-16 14:00:00,52.1,52.2,52.08,52.2,86532.0,44.9095,44.9957,44.8923,44.9957,86532.0
2019-05-16 14:30:00,52.2,52.22,52.03,52.07,78114.0,44.9957,45.013,44.8492,44.8837,78114.0
2019-05-16 15:00:00,52.07,52.07,51.93,52.01,99274.0,44.8837,44.8837,44.763,44.8319,99274.0
2019-05-16 15:30:00,52.01,52.01,51.79,51.95,434658.0,44.8319,44.8319,44.6423,44.7802,434658.0
2019-05-17 09:30:00,51.55,51.88,51.44,51.45,280336.0,44.4354,44.7199,44.3406,44.3492,280336.0
2019-05-17 10:00:00,51.46,51.92,51.43,51.9,116585.0,44.3578,44.7544,44.332,44.7371,116585.0
2019-05-17 10:30:00,51.9,52.21,51.9,52.14,118246.0,44.7371,45.0043,44.7371,44.944,118246.0
2019-05-17 11:00:00,52.14,52.22,52.04,52.09,69616.0,44.944,45.013,44.8578,44.9009,69616.0
2019-05-17 11:30:00,52.1,52.12,52.01,52.1,82773.0,44.9095,44.9268,44.8319,44.9095,82773.0
2019-05-17 12:00:00,52.09,52.16,52.03,52.15,94986.0,44.9009,44.9612,44.8492,44.9526,94986.0
2019-05-17 12:30:00,52.15,52.19,52.1,52.13,72256.0,44.9526,44.9871,44.9095,44.9354,72256.0
2019-05-17 13:00:00,52.14,52.24,52.13,52.19,79572.0,44.944,45.0302,44.9354,44.9871,79572.0
2019-05-17 13:30:00,52.19,52.29,52.17,52.25,113902.0,44.9871,45.0733,44.9699,45.0388,113902.0
2019-05-17 14:00:00,52.24,52.32,52.23,52.3,144538.0,45.0302,45.0992,45.0216,45.0819,144538.0
2019-05-17 14:30:00,52.3,52.44,52.27,52.44,150613.0,45.0819,45.2026,45.0561,45.2026,150613.0
2019-05-17 15:00:00,52.44,52.44,52.18,52.27,208133.0,45.2026,45.2026,44.9785,45.0561,208133.0
2019-05-17 15:30:00,52.27,52.27,52.05,52.17,529139.0,45.0561,45.0561,44.8664,44.9699,529139.0
2019-05-20 09:30:00,52.14,52.45,52.11,52.38,237789.0,44.944,45.2112,44.9181,45.1509,237789.0
2019-05-20 10:00:00,52.37,52.44,52.15,52.29,371020.0,45.1423,45.2026,44.9526,45.0733,371020.0
2019-05-20 10:30:00,52.28,52.42,52.27,52.4,154333.0,45.0647,45.1854,45.0561,45.1681,154333.0
2019-05-20 11:00:00,52.41,52.42,52.28,52.34,107189.0,45.1767,45.1854,45.0647,45.1164,107189.0
2019-05-20 11:30:00,52.34,52.39,52.19,52.23,148176.0,45.1164,45.1595,44.9871,45.0216,148176.0
2019-05-20 12:00:00,52.24,52.29,52.2,52.26,76907.0,45.0302,45.0733,44.9957,45.0474,76907.0
2019-05-20 12:30:00,52.26,52.34,52.21,52.28,92565.0,45.0474,45.1164,45.0043,45.0647,92565.0
2019-05-20 13:00:00,52.27,52.29,52.19,52.25,77981.0,45.0561,45.0733,44.9871,45.0388,77981.0
2019-05-20 13:30:00,52.24,52.27,52.16,52.2,83192.0,45.0302,45.0561,44.9612,44.9957,83192.0
2019-05-20 14:00:00,52.2,52.21,52.06,52.08,98978.0,44.9957,45.0043,44.875,44.8923,98978.0
2019-05-20 14:30:00,52.08,52.09,51.95,52.04,120010.0,44.8923,44.9009,44.7802,44.8578,120010.0
2019-05-20 15:00:00,52.04,52.06,51.88,51.95,164971.0,44.8578,44.875,44.7199,44.7802,164971.0
2019-05-20 15:30:00,51.95,52.19,51.94,52.13,505686.0,44.7802,44.9871,44.7716,44.9354,505686.0
2019-05-21 09:30:00,52.0,52.24,52.0,52.13,169725.0,45.0563,45.2642,45.0563,45.1689,169725.0
2019-05-21 10:00:00,52.13,52.19,52.09,52.12,145118.0,45.1689,45.2209,45.1343,45.1603,145118.0
2019-05-21 10:30:00,52.12,52.23,52.07,52.16,114425.0,45.1603,45.2556,45.1169,45.1949,114425.0
2019-05-21 11:00:00,52.17,52.2,52.1,52.15,133080.0,45.2036,45.2296,45.1429,45.1863,133080.0
2019-05-21 11:30:00,52.16,52.16,52.0,52.1,106557.0,45.1949,45.1949,45.0563,45.1429,106557.0
2019-05-21 12:00:00,52.1,52.17,52.04,52.09,98182.0,45.1429,45.2036,45.0909,45.1343,98182.0
2019-05-21 12:30:00,52.09,52.14,52.06,52.1,72968.0,45.1343,45.1776,45.1083,45.1429,72968.0
2019-05-21 13:00:00,52.1,52.11,51.96,52.01,163374.0,45.1429,45.1516,45.0216,45.0649,163374.0
2019-05-21 13:30:00,52.01,52.03,51.9,51.94,85696.0,45.0649,45.0823,44.9696,45.0043,85696.0
2019-05-21 14:00:00,51.94,51.96,51.8,51.9,117683.0,45.0043,45.0216,44.883,44.9696,117683.0
2019-05-21 14:30:00,51.91,51.95,51.87,51.91,111350.0,44.9783,45.013,44.9436,44.9783,111350.0
2019-05-21 15:00:00,51.91,51.97,51.87,51.96,159566.0,44.9783,45.0303,44.9436,45.0216,159566.0
2019-05-21 15:30:00,51.95,52.02,51.94,51.96,355947.0,45.013,45.0736,45.0043,45.0216,355947.0
2019-05-22 09:30:00,51.89,51.94,51.64,51.85,162175.0,44.961,45.0043,44.7444,44.9263,162175.0
2019-05-22 10:00:00,51.84,51.98,51.82,51.96,191449.0,44.9176,45.039,44.9003,45.0216,191449.0
2019-05-22 10:30:00,51.94,52.01,51.87,51.93,107720.0,45.0043,45.0649,44.9436,44.9956,107720.0
2019-05-22 11:00:00,51.92,52.05,51.82,52.05,93398.0,44.987,45.0996,44.9003,45.0996,93398.0
2019-05-22 11:30:00,52.05,52.11,51.96,52.07,127838.0,45.0996,45.1516,45.0216,45.1169,127838.0
2019-05-22 12:00:00,52.06,52.07,51.95,51.97,79218.0,45.1083,45.1169,45.013,45.0303,79218.0
2019-05-22 12:30:00,51.97,52.04,51.96,52.0,58892.0,45.0303,45.0909,45.0216,45.0563,58892.0
2019-05-22 13:00:00,51.99,52.03,51.96,52.03,61976.0,45.0476,45.0823,45.0216,45.0823,61976.0
2019-05-22 13:30:00,52.02,52.16,52.01,52.13,130167.0,45.0736,45.1949,45.0649,45.1689,130167.0
2019-05-22 14:00:00,52.14,52.22,52.07,52.17,86826.0,45.1776,45.2469,45.1169,45.2036,86826.0
2019-05-22 14:30:00,52.17,52.3,52.16,52.2,125414.0,45.2036,45.3162,45.1949,45.2296,125414.0
2019-05-22 15:00:00,52.2,52.26,52.1,52.23,130053.0,45.2296,45.2816,45.1429,45.2556,130053.0
2019-05-22 15:30:00,52.23,52.27,52.18,52.21,340224.0,45.2556,45.2902,45.2122,45.2382,340224.0
2019-05-23 09:30:00,51.88,51.89,51.26,51.31,256785.0,44.9523,44.961,44.4151,44.4584,256785.0
2019-05-23 10:00:00,51.31,51.48,51.25,51.38,126690.0,44.4584,44.6057,44.4064,44.5191,126690.0
2019-05-23 10:30:00,51.38,51.64,51.35,51.63,89452.0,44.5191,44.7444,44.4931,44.7357,89452.0
2019-05-23 11:00:00,51.64,51.65,51.42,51.49,93185.0,44.7444,44.753,44.5537,44.6144,93185.0
2019-05-23 11:30:00,51.48,51.52,51.3,51.33,78819.0,44.6057,44.6404,44.4498,44.4757,78819.0
2019-05-23 12:00:00,51.33,51.5,51.33,51.45,83517.0,44.4757,44.623,44.4757,44.5797,83517.0
2019-05-23 12:30:00,51.47,51.51,51.33,51.34,66329.0,44.5971,44.6317,44.4757,44.4844,66329.0
2019-05-23 13:00:00,51.34,51.37,51.24,51.32,76304.0,44.4844,44.5104,44.3978,44.4671,76304.0
2019-05-23 13:30:00,51.31,51.47,51.28,51.46,170599.0,44.4584,44.5971,44.4324,44.5884,170599.0
2019-05-23 14:00:00,51.47,51.5,51.33,51.38,134715.0,44.5971,44.623,44.4757,44.5191,134715.0
2019-05-23 14:30:00,51.38,51.41,51.26,51.28,69596.0,44.5191,44.5451,44.4151,44.4324,69596.0
2019-05-23 15:00:00,51.28,51.48,51.21,51.45,127327.0,44.4324,44.6057,44.3718,44.5797,127327.0
2019-05-23 15:30:00,51.44,51.58,51.36,51.53,514009.0,44.5711,44.6924,44.5017,44.649,514009.0
2019-05-24 09:30:00,51.6,51.86,51.6,51.68,150167.0,44.7097,44.935,44.7097,44.779,150167.0
2019-05-24 10:00:00,51.68,51.8,51.61,51.73,110282.0,44.779,44.883,44.7184,44.8223,110282.0
2019-05-24 10:30:00,51.74,51.95,51.74,51.77,237718.0,44.831,45.013,44.831,44.857,237718.0
2019-05-24 11:00:00,51.77,51.88,51.72,51.84,106497.0,44.857,44.9523,44.8137,44.9176,106497.0
2019-05-24 11:30:00,51.85,51.93,51.84,51.88,89294.0,44.9263,44.9956,44.9176,44.9523,89294.0
2019-05-24 12:00:00,51.88,51.92,51.85,51.91,75121.0,44.9523,44.987,44.9263,44.9783,75121.0
2019-05-24 12:30:00,51.92,52.02,51.9,52.01,63994.0,44.987,45.0736,44.9696,45.0649,63994.0
2019-05-24 13:00:00,52.01,52.03,51.9,51.93,56870.0,45.0649,45.0823,44.9696,44.9956,56870.0
2019-05-24 13:30:00,51.94,51.95,51.88,51.9,54636.0,45.0043,45.013,44.9523,44.9696,54636.0
2019-05-24 14:00:00,51.91,51.94,51.85,51.87,72230.0,44.9783,45.0043,44.9263,44.9436,72230.0
2019-05-24 14:30:00,51.87,51.9,51.83,51.89,90039.0,44.9436,44.9696,44.909,44.961,90039.0
2019-05-24 15:00:00,51.89,52.04,51.88,52.02,111605.0,44.961,45.0909,44.9523,45.0736,111605.0
2019-05-24 15:30:00,52.02,52.1,51.97,52.03,425131.0,45.0736,45.1429,45.0303,45.0823,425131.0
2019-05-28 09:30:00,51.91,52.17,51.9,52.14,95217.0,44.9783,45.2036,44.9696,45.1776,95217.0
2019-05-28 10:00:00,52.14,52.16,52.07,52.11,99869.0,45.1776,45.1949,45.1169,45.1516,99869.0
2019-05-28 10:30:00,52.11,52.13,52.03,52.12,88399.0,45.1516,45.1689,45.0823,45.1603,88399.0
2019-05-28 11:00:00,52.1,52.3,52.09,52.1,167040.0,45.1429,45.3162,45.1343,45.1429,167040.0
2019-05-28 11:30:00,52.09,52.15,52.0,52.07,68938.0,45.1343,45.1863,45.0563,45.1169,68938.0
2019-05-28 12:00:00,52.07,52.11,52.03,52.06,67277.0,45.1169,45.1516,45.0823,45.1083,67277.0
2019-05-28 12:30:00,52.08,52.17,52.07,52.09,156651.0,45.1256,45.2036,45.1169,45.1343,156651.0
2019-05-28 13:00:00,52.09,52.13,52.07,52.08,68451.0,45.1343,45.1689,45.1169,45.1256,68451.0
2019-05-28 13:30:00,52.08,52.08,51.96,51.97,74963.0,45.1256,45.1256,45.0216,45.0303,74963.0
2019-05-28 14:00:00,51.97,51.97,51.84,51.85,101712.0,45.0303,45.0303,44.9176,44.9263,101712.0
2019-05-28 14:30:00,51.85,51.87,51.7,51.74,146577.0,44.9263,44.9436,44.7963,44.831,146577.0
2019-05-28 15:00:00,51.73,51.73,51.57,51.58,169797.0,44.8223,44.8223,44.6837,44.6924,169797.0
2019-05-28 15:30:00,51.58,51.59,51.31,51.31,590653.0,44.6924,44.701,44.4584,44.4584,590653.0
2019-05-29 09:30:00,51.3,51.41,51.05,51.16,229199.0,44.4498,44.5451,44.2331,44.3284,229199.0
2019-05-29 10:00:00,51.17,51.4,51.04,51.39,202974.0,44.3371,44.5364,44.2245,44.5277,202974.0
2019-05-29 10:30:00,51.38,51.41,51.23,51.24,137511.0,44.5191,44.5451,44.3891,44.3978,137511.0
2019-05-29 11:00:00,51.24,51.46,51.21,51.35,144137.0,44.3978,44.5884,44.3718,44.4931,144137.0
2019-05-29 11:30:00,51.35,51.38,51.05,51.13,173090.0,44.4931,44.5191,44.2331,44.3025,173090.0
2019-05-29 12:00:00,51.12,51.28,51.11,51.26,93339.0,44.2938,44.4324,44.2851,44.4151,93339.0
2019-05-29 12:30:00,51.26,51.31,51.17,51.18,77864.0,44.4151,44.4584,44.3371,44.3458,77864.0
2019-05-29 13:00:00,51.19,51.34,51.15,51.33,88465.0,44.3544,44.4844,44.3198,44.4757,88465.0
2019-05-29 13:30:00,51.32,51.37,51.27,51.29,90086.0,44.4671,44.5104,44.4238,44.4411,90086.0
2019-05-29 14:00:00,51.3,51.41,51.29,51.34,91660.0,44.4498,44.5451,44.4411,44.4844,91660.0
2019-05-29 14:30:00,51.34,51.34,51.17,51.3,94937.0,44.4844,44.4844,44.3371,44.4498,94937.0
2019-05-29 15:00:00,51.3,51.38,51.2,51.37,130024.0,44.4498,44.5191,44.3631,44.5104,130024.0
2019-05-29 15:30:00,51.37,51.51,51.31,51.44,433089.0,44.5104,44.6317,44.4584,44.5711,433089.0
2019-05-30 09:30:00,51.49,51.92,51.4,51.86,107191.0,44.6144,44.987,44.5364,44.935,107191.0
2019-05-30 10:00:00,51.87,51.87,51.68,51.73,104833.0,44.9436,44.9436,44.779,44.8223,104833.0
2019-05-30 10:30:00,51.74,51.77,51.52,51.57,106683.0,44.831,44.857,44.6404,44.6837,106683.0
2019-05-30 11:00:00,51.57,51.66,51.48,51.62,105559.0,44.6837,44.7617,44.6057,44.727,105559.0
2019-05-30 11:30:00,51.62,51.64,51.51,51.58,86699.0,44.727,44.7444,44.6317,44.6924,86699.0
2019-05-30 12:00:00,51.58,51.61,51.54,51.55,76227.0,44.6924,44.7184,44.6577,44.6664,76227.0
2019-05-30 12:30:00,51.56,51.71,51.55,51.66,58334.0,44.675,44.805,44.6664,44.7617,58334.0
2019-05-30 13:00:00,51.66,51.76,51.64,51.68,64287.0,44.7617,44.8483,44.7444,44.779,64287.0
2019-05-30 13:30:00,51.68,51.68,51.5,51.64,133484.0,44.779,44.779,44.623,44.7444,133484.0
2019-05-30 14:00:00,51.65,51.7,51.54,51.55,78190.0,44.753,44.7963,44.6577,44.6664,78190.0
2019-05-30 14:30:00,51.55,51.56,51.43,51.52,110279.0,44.6664,44.675,44.5624,44.6404,110279.0
2019-05-30 15:00:00,51.52,51.55,51.44,51.51,120158.0,44.6404,44.6664,44.5711,44.6317,120158.0
2019-05-30 15:30:00,51.51,51.64,51.46,51.58,233146.0,44.6317,44.7444,44.5884,44.6924,233146.0
2019-05-31 09:30:00,51.27,51.47,51.11,51.43,183758.0,44.4238,44.5971,44.2851,44.5624,183758.0
2019-05-31 10:00:00,51.43,51.54,51.31,51.53,109852.0,44.5624,44.6577,44.4584,44.649,109852.0
2019-05-31 10:30:00,51.54,51.69,51.54,51.57,124460.0,44.6577,44.7877,44.6577,44.6837,124460.0
2019-05-31 11:00:00,51.57,51.68,51.55,51.64,86586.0,44.6837,44.779,44.6664,44.7444,86586.0
2019-05-31 11:30:00,51.64,51.64,51.51,51.57,76909.0,44.7444,44.7444,44.6317,44.6837,76909.0
2019-05-31 12:00:00,51.57,51.6,51.46,51.53,82559.0,44.6837,44.7097,44.5884,44.649,82559.0
2019-05-31 12:30:00,51.53,51.55,51.37,51.4,149314.0,44.649,44.6664,44.5104,44.5364,149314.0
2019-05-31 13:00:00,51.4,51.46,51.34,51.46,68700.0,44.5364,44.5884,44.4844,44.5884,68700.0
2019-05-31 13:30:00,51.47,51.49,51.38,51.41,58454.0,44.5971,44.6144,44.5191,44.5451,58454.0
2019-05-31 14:00:00,51.41,51.42,51.25,51.28,89709.0,44.5451,44.5537,44.4064,44.4324,89709.0
2019-05-31 14:30:00,51.28,51.38,51.19,51.35,105447.0,44.4324,44.5191,44.3544,44.4931,105447.0
2019-05-31 15:00:00,51.33,51.34,51.16,51.22,116251.0,44.4757,44.4844,44.3284,44.3804,116251.0
2019-05-31 15:30:00,51.23,51.33,51.16,51.31,388555.0,44.3891,44.4757,44.3284,44.4584,388555.0
2019-06-03 09:30:00,51.26,51.59,51.14,51.43,219903.0,44.4151,44.701,44.3111,44.5624,219903.0
2019-06-03 10:00:00,51.43,52.13,51.4,52.08,257334.0,44.5624,45.1689,44.5364,45.1256,257334.0
2019-06-03 10:30:00,52.08,52.16,51.84,51.92,148717.0,45.1256,45.1949,44.9176,44.987,148717.0
2019-06-03 11:00:00,51.93,51.94,51.69,51.75,117393.0,44.9956,45.0043,44.7877,44.8397,117393.0
2019-06-03 11:30:00,51.75,51.89,51.74,51.82,111237.0,44.8397,44.961,44.831,44.9003,111237.0
2019-06-03 12:00:00,51.81,51.87,51.69,51.7,108033.0,44.8917,44.9436,44.7877,44.7963,108033.0
2019-06-03 12:30:00,51.69,51.83,51.67,51.75,85745.0,44.7877,44.909,44.7703,44.8397,85745.0
2019-06-03 13:00:00,51.75,52.12,51.7,51.92,143839.0,44.8397,45.1603,44.7963,44.987,143839.0
2019-06-03 13:30:00,51.92,52.11,51.81,52.09,98843.0,44.987,45.1516,44.8917,45.1343,98843.0
2019-06-03 14:00:00,52.1,52.19,52.04,52.06,123530.0,45.1429,45.2209,45.0909,45.1083,123530.0
2019-06-03 14:30:00,52.07,52.11,51.97,52.08,130578.0,45.1169,45.1516,45.0303,45.1256,130578.0
2019-06-03 15:00:00,52.07,52.19,51.94,52.08,237350.0,45.1169,45.2209,45.0043,45.1256,237350.0
2019-06-03 15:30:00,52.08,52.47,52.01,52.43,839329.0,45.1256,45.4635,45.0649,45.4289,839329.0
2019-06-04 09:30:00,52.9,53.1,52.49,52.57,281101.0,45.8361,46.0094,45.4809,45.5502,281101.0
2019-06-04 10:00:00,52.57,52.83,52.52,52.76,181045.0,45.5502,45.7754,45.5068,45.7148,181045.0
2019-06-04 10:30:00,52.77,52.81,52.46,52.55,349611.0,45.7235,45.7581,45.4549,45.5328,349611.0
2019-06-04 11:00:00,52.55,52.79,52.52,52.76,260758.0,45.5328,45.7408,45.5068,45.7148,260758.0
2019-06-04 11:30:00,52.77,52.92,52.69,52.85,160874.0,45.7235,45.8534,45.6541,45.7928,160874.0
2019-06-04 12:00:00,52.86,52.86,52.77,52.8,97635.0,45.8014,45.8014,45.7235,45.7495,97635.0
2019-06-04 12:30:00,52.81,52.9,52.67,52.81,177644.0,45.7581,45.8361,45.6368,45.7581,177644.0
2019-06-04 13:00:00,52.8,52.9,52.8,52.88,69580.0,45.7495,45.8361,45.7495,45.8188,69580.0
2019-06-04 13:30:00,52.88,52.93,52.79,52.83,78536.0,45.8188,45.8621,45.7408,45.7754,78536.0
2019-06-04 14:00:00,52.83,52.83,52.76,52.8,79763.0,45.7754,45.7754,45.7148,45.7495,79763.0
2019-06-04 14:30:00,52.8,52.82,52.74,52.75,107714.0,45.7495,45.7668,45.6975,45.7061,107714.0
2019-06-04 15:00:00,52.76,52.89,52.75,52.88,134980.0,45.7148,45.8274,45.7061,45.8188,134980.0
2019-06-04 15:30:00,52.88,53.03,52.8,52.98,390686.0,45.8188,45.9487,45.7495,45.9054,390686.0
2019-06-05 09:30:00,53.09,53.29,53.01,53.24,182643.0,46.0007,46.174,45.9314,46.1307,182643.0
2019-06-05 10:00:00,53.24,53.35,53.16,53.2,135617.0,46.1307,46.226,46.0614,46.096,135617.0
2019-06-05 10:30:00,53.2,53.25,53.03,53.13,130404.0,46.096,46.1394,45.9487,46.0354,130404.0
2019-06-05 11:00:00,53.14,53.23,53.1,53.23,126531.0,46.0441,46.122,46.0094,46.122,126531.0
2019-06-05 11:30:00,53.23,53.45,53.23,53.41,73585.0,46.122,46.3127,46.122,46.278,73585.0
2019-06-05 12:00:00,53.4,53.71,53.36,53.71,173317.0,46.2693,46.5379,46.2347,46.5379,173317.0
2019-06-05 12:30:00,53.7,53.76,53.6,53.69,140091.0,46.5293,46.5813,46.4426,46.5206,140091.0
2019-06-05 13:00:00,53.69,53.86,53.69,53.73,108549.0,46.5206,46.6679,46.5206,46.5553,108549.0
2019-06-05 13:30:00,53.73,53.81,53.7,53.8,80657.0,46.5553,46.6246,46.5293,46.6159,80657.0
2019-06-05 14:00:00,53.79,53.8,53.72,53.74,89579.0,46.6073,46.6159,46.5466,46.5639,89579.0
2019-06-05 14:30:00,53.73,53.77,53.64,53.68,90618.0,46.5553,46.5899,46.4773,46.5119,90618.0
2019-06-05 15:00:00,53.67,53.72,53.64,53.65,100253.0,46.5033,46.5466,46.4773,46.486,100253.0
2019-06-05 15:30:00,53.65,53.89,53.49,53.77,566565.0,46.486,46.6939,46.3473,46.5899,566565.0
2019-06-06 09:30:00,53.91,53.96,53.68,53.79,177499.0,46.7112,46.7546,46.5119,46.6073,177499.0
2019-06-06 10:00:00,53.79,53.93,53.56,53.6,146034.0,46.6073,46.7286,46.408,46.4426,146034.0
2019-06-06 10:30:00,53.61,53.73,53.55,53.66,152165.0,46.4513,46.5553,46.3993,46.4946,152165.0
2019-06-06 11:00:00,53.66,53.79,53.6,53.77,124892.0,46.4946,46.6073,46.4426,46.5899,124892.0
2019-06-06 11:30:00,53.77,53.82,53.63,53.65,118383.0,46.5899,46.6333,46.4686,46.486,118383.0
2019-06-06 12:00:00,53.66,53.68,53.52,53.6,129023.0,46.4946,46.5119,46.3733,46.4426,129023.0
2019-06-06 12:30:00,53.59,53.65,53.55,53.64,98730.0,46.434,46.486,46.3993,46.4773,98730.0
2019-06-06 13:00:00,53.64,53.82,53.63,53.8,99923.0,46.4773,46.6333,46.4686,46.6159,99923.0
2019-06-06 13:30:00,53.81,53.84,53.77,53.82,94433.0,46.6246,46.6506,46.5899,46.6333,94433.0
2019-06-06 14:00:00,53.82,53.88,53.66,53.67,107193.0,46.6333,46.6852,46.4946,46.5033,107193.0
2019-06-06 14:30:00,53.66,53.88,53.66,53.78,126934.0,46.4946,46.6852,46.4946,46.5986,126934.0
2019-06-06 15:00:00,53.79,53.9,53.7,53.88,159025.0,46.6073,46.7026,46.5293,46.6852,159025.0
2019-06-06 15:30:00,53.88,54.01,53.79,53.84,417614.0,46.6852,46.7979,46.6073,46.6506,417614.0
2019-06-07 09:30:00,54.0,54.47,53.96,54.44,161149.0,46.7892,47.1965,46.7546,47.1705,161149.0
2019-06-07 10:00:00,54.44,54.57,54.37,54.47,139236.0,47.1705,47.2831,47.1098,47.1965,139236.0
2019-06-07 10:30:00,54.48,54.64,54.48,54.63,112254.0,47.2051,47.3438,47.2051,47.3351,112254.0
2019-06-07 11:00:00,54.64,54.65,54.49,54.52,86660.0,47.3438,47.3524,47.2138,47.2398,86660.0
2019-06-07 11:30:00,54.53,54.59,54.5,54.55,80975.0,47.2484,47.3004,47.2224,47.2658,80975.0
2019-06-07 12:00:00,54.54,54.64,54.5,54.6,96534.0,47.2571,47.3438,47.2224,47.3091,96534.0
2019-06-07 12:30:00,54.6,54.72,54.55,54.72,61246.0,47.3091,47.4131,47.2658,47.4131,61246.0
2019-06-07 13:00:00,54.72,54.73,54.63,54.67,66025.0,47.4131,47.4217,47.3351,47.3697,66025.0
2019-06-07 13:30:00,54.68,54.71,54.59,54.64,73334.0,47.3784,47.4044,47.3004,47.3438,73334.0
2019-06-07 14:00:00,54.64,54.69,54.61,54.64,93839.0,47.3438,47.3871,47.3178,47.3438,93839.0
2019-06-07 14:30:00,54.64,54.66,54.52,54.56,103905.0,47.3438,47.3611,47.2398,47.2744,103905.0
2019-06-07 15:00:00,54.56,54.66,54.55,54.62,100379.0,47.2744,47.3611,47.2658,47.3264,100379.0
2019-06-07 15:30:00,54.61,54.63,54.49,54.55,388320.0,47.3178,47.3351,47.2138,47.2658,388320.0
2019-06-10 09:30:00,54.89,54.98,54.64,54.71,175289.0,47.5604,47.6384,47.3438,47.4044,175289.0
2019-06-10 10:00:00,54.71,54.75,54.53,54.6,227678.0,47.4044,47.4391,47.2484,47.3091,227678.0
2019-06-10 10:30:00,54.6,54.61,54.3,54.35,208548.0,47.3091,47.3178,47.0492,47.0925,208548.0
2019-06-10 11:00:00,54.34,54.45,54.29,54.42,177972.0,47.0838,47.1791,47.0405,47.1531,177972.0
2019-06-10 11:30:00,54.41,54.56,54.41,54.52,121277.0,47.1445,47.2744,47.1445,47.2398,121277.0
2019-06-10 12:00:00,54.52,54.53,54.35,54.44,234509.0,47.2398,47.2484,47.0925,47.1705,234509.0
2019-06-10 12:30:00,54.43,54.48,54.37,54.44,95949.0,47.1618,47.2051,47.1098,47.1705,95949.0
2019-06-10 13:00:00,54.45,54.54,54.42,54.46,113206.0,47.1791,47.2571,47.1531,47.1878,113206.0
2019-06-10 13:30:00,54.45,54.48,54.35,54.44,108857.0,47.1791,47.2051,47.0925,47.1705,108857.0
2019-06-10 14:00:00,54.44,54.44,54.3,54.32,112064.0,47.1705,47.1705,47.0492,47.0665,112064.0
2019-06-10 14:30:00,54.33,54.43,54.33,54.38,102619.0,47.0751,47.1618,47.0751,47.1185,102619.0
2019-06-10 15:00:00,54.38,54.41,54.32,54.33,139095.0,47.1185,47.1445,47.0665,47.0751,139095.0
2019-06-10 15:30:00,54.32,54.38,54.29,54.33,491755.0,47.0665,47.1185,47.0405,47.0751,491755.0
2019-06-11 09:30:00,54.57,54.78,54.47,54.58,214852.0,47.2831,47.4651,47.1965,47.2918,214852.0
2019-06-11 10:00:00,54.59,54.63,54.45,54.53,157490.0,47.3004,47.3351,47.1791,47.2484,157490.0
2019-06-11 10:30:00,54.54,54.54,54.28,54.34,134624.0,47.2571,47.2571,47.0318,47.0838,134624.0
2019-06-11 11:00:00,54.34,54.49,54.3,54.4,132396.0,47.0838,47.2138,47.0492,47.1358,132396.0
2019-06-11 11:30:00,54.41,54.43,54.3,54.36,152502.0,47.1445,47.1618,47.0492,47.1011,152502.0
2019-06-11 12:00:00,54.36,54.36,54.16,54.2,116762.0,47.1011,47.1011,46.9279,46.9625,116762.0
2019-06-11 12:30:00,54.19,54.25,54.05,54.09,122526.0,46.9538,47.0058,46.8325,46.8672,122526.0
2019-06-11 13:00:00,54.09,54.17,54.07,54.08,91902.0,46.8672,46.9365,46.8499,46.8585,91902.0
2019-06-11 13:30:00,54.09,54.16,54.06,54.12,141350.0,46.8672,46.9279,46.8412,46.8932,141350.0
2019-06-11 14:00:00,54.12,54.15,54.08,54.09,74219.0,46.8932,46.9192,46.8585,46.8672,74219.0
2019-06-11 14:30:00,54.09,54.09,53.94,53.97,99288.0,46.8672,46.8672,46.7372,46.7632,99288.0
2019-06-11 15:00:00,53.98,54.02,53.92,53.96,139061.0,46.7719,46.8065,46.7199,46.7546,139061.0
2019-06-11 15:30:00,53.95,54.1,53.95,54.04,456780.0,46.7459,46.8759,46.7459,46.8239,456780.0
2019-06-12 09:30:00,54.19,54.65,54.19,54.62,203197.0,46.9538,47.3524,46.9538,47.3264,203197.0
2019-06-12 10:00:00,54.62,54.63,54.4,54.41,167932.0,47.3264,47.3351,47.1358,47.1445,167932.0
2019-06-12 10:30:00,54.41,54.64,54.39,54.58,104754.0,47.1445,47.3438,47.1271,47.2918,104754.0
2019-06-12 11:00:00,54.58,54.6,54.38,54.44,138799.0,47.2918,47.3091,47.1185,47.1705,138799.0
2019-06-12 11:30:00,54.44,54.47,54.25,54.3,135365.0,47.1705,47.1965,47.0058,47.0492,135365.0
2019-06-12 12:00:00,54.31,54.37,54.26,54.34,98546.0,47.0578,47.1098,47.0145,47.0838,98546.0
2019-06-12 12:30:00,54.34,54.39,54.25,54.3,102385.0,47.0838,47.1271,47.0058,47.0492,102385.0
2019-06-12 13:00:00,54.3,54.37,54.29,54.32,70565.0,47.0492,47.1098,47.0405,47.0665,70565.0
2019-06-12 13:30:00,54.32,54.4,54.26,54.38,76014.0,47.0665,47.1358,47.0145,47.1185,76014.0
2019-06-12 14:00:00,54.38,54.41,54.32,54.37,87220.0,47.1185,47.1445,47.0665,47.1098,87220.0
2019-06-12 14:30:00,54.38,54.47,54.36,54.45,80025.0,47.1185,47.1965,47.1011,47.1791,80025.0
2019-06-12 15:00:00,54.45,54.46,54.34,54.38,117298.0,47.1791,47.1878,47.0838,47.1185,117298.0
2019-06-12 15:30:00,54.38,54.41,54.29,54.39,368584.0,47.1185,47.1445,47.0405,47.1271,368584.0
2019-06-13 09:30:00,54.53,54.74,54.31,54.62,128513.0,47.2484,47.4304,47.0578,47.3264,128513.0
2019-06-13 10:00:00,54.62,54.62,54.46,54.57,97409.0,47.3264,47.3264,47.1878,47.2831,97409.0
2019-06-13 10:30:00,54.57,54.65,54.48,54.51,63752.0,47.2831,47.3524,47.2051,47.2311,63752.0
2019-06-13 11:00:00,54.51,54.6,54.4,54.6,92363.0,47.2311,47.3091,47.1358,47.3091,92363.0
2019-06-13 11:30:00,54.59,54.7,54.59,54.65,74840.0,47.3004,47.3957,47.3004,47.3524,74840.0
2019-06-13 12:00:00,54.65,54.66,54.52,54.52,51959.0,47.3524,47.3611,47.2398,47.2398,51959.0
2019-06-13 12:30:00,54.52,54.62,54.5,54.62,60822.0,47.2398,47.3264,47.2224,47.3264,60822.0
2019-06-13 13:00:00,54.62,54.64,54.57,54.59,55456.0,47.3264,47.3438,47.2831,47.3004,55456.0
2019-06-13 13:30:00,54.59,54.63,54.54,54.59,64673.0,47.3004,47.3351,47.2571,47.3004,64673.0
2019-06-13 14:00:00,54.59,54.63,54.53,54.58,80054.0,47.3004,47.3351,47.2484,47.2918,80054.0
2019-06-13 14:30:00,54.57,54.62,54.51,54.57,68057.0,47.2831,47.3264,47.2311,47.2831,68057.0
2019-06-13 15:00:00,54.56,54.57,54.38,54.44,102945.0,47.2744,47.2831,47.1185,47.1705,102945.0
2019-06-13 15:30:00,54.44,54.52,54.39,54.48,413206.0,47.1705,47.2398,47.1271,47.2051,413206.0
2019-06-14 09:30:00,54.57,54.6,54.33,54.35,125041.0,47.2831,47.3091,47.0751,47.0925,125041.0
2019-06-14 10:00:00,54.35,54.51,54.33,54.43,106091.0,47.0925,47.2311,47.0751,47.1618,106091.0
2019-06-14 10:30:00,54.43,54.6,54.4,54.59,70627.0,47.1618,47.3091,47.1358,47.3004,70627.0
2019-06-14 11:00:00,54.59,54.72,54.51,54.7,81220.0,47.3004,47.4131,47.2311,47.3957,81220.0
2019-06-14 11:30:00,54.69,54.75,54.64,54.65,57028.0,47.3871,47.4391,47.3438,47.3524,57028.0
2019-06-14 12:00:00,54.65,54.66,54.59,54.66,44249.0,47.3524,47.3611,47.3004,47.3611,44249.0
2019-06-14 12:30:00,54.65,54.71,54.62,54.66,114466.0,47.3524,47.4044,47.3264,47.3611,114466.0
2019-06-14 13:00:00,54.67,54.77,54.67,54.75,58416.0,47.3697,47.4564,47.3697,47.4391,58416.0
2019-06-14 13:30:00,54.74,54.82,54.74,54.79,64438.0,47.4304,47.4997,47.4304,47.4737,64438.0
2019-06-14 14:00:00,54.79,55.01,54.78,54.99,65305.0,47.4737,47.6643,47.4651,47.647,65305.0
2019-06-14 14:30:00,54.98,54.98,54.9,54.94,81150.0,47.6384,47.6384,47.569,47.6037,81150.0
2019-06-14 15:00:00,54.94,55.06,54.94,55.02,167216.0,47.6037,47.7077,47.6037,47.673,167216.0
2019-06-14 15:30:00,55.03,55.11,54.97,55.04,584522.0,47.6817,47.751,47.6297,47.6903,584522.0
2019-06-17 09:30:00,55.13,55.23,54.87,54.99,161902.0,47.7683,47.855,47.543,47.647,161902.0
2019-06-17 10:00:00,55.0,55.01,54.92,54.98,103308.0,47.6557,47.6643,47.5864,47.6384,103308.0
2019-06-17 10:30:00,54.99,55.01,54.88,54.96,84412.0,47.647,47.6643,47.5517,47.621,84412.0
2019-06-17 11:00:00,54.98,55.0,54.87,54.96,59171.0,47.6384,47.6557,47.543,47.621,59171.0
2019-06-17 11:30:00,54.96,54.99,54.89,54.89,55118.0,47.621,47.647,47.5604,47.5604,55118.0
2019-06-17 12:00:00,54.89,54.91,54.77,54.78,43843.0,47.5604,47.5777,47.4564,47.4651,43843.0
2019-06-17 12:30:00,54.79,54.88,54.78,54.84,40899.0,47.4737,47.5517,47.4651,47.517,40899.0
2019-06-17 13:00:00,54.84,54.87,54.8,54.81,48272.0,47.517,47.543,47.4824,47.4911,48272.0
2019-06-17 13:30:00,54.81,54.85,54.76,54.85,36407.0,47.4911,47.5257,47.4477,47.5257,36407.0
2019-06-17 14:00:00,54.85,54.92,54.83,54.88,59351.0,47.5257,47.5864,47.5084,47.5517,59351.0
2019-06-17 14:30:00,54.87,54.9,54.76,54.77,57385.0,47.543,47.569,47.4477,47.4564,57385.0
2019-06-17 15:00:00,54.77,54.77,54.66,54.66,73779.0,47.4564,47.4564,47.3611,47.3611,73779.0
2019-06-17 15:30:00,54.66,54.67,54.49,54.55,325707.0,47.3611,47.3697,47.2138,47.2658,325707.0
2019-06-18 09:30:00,54.71,55.15,54.63,55.06,218309.0,47.4044,47.7857,47.3351,47.7077,218309.0
2019-06-18 10:00:00,55.05,55.19,55.05,55.14,111805.0,47.699,47.8203,47.699,47.777,111805.0
2019-06-18 10:30:00,55.14,55.31,55.13,55.28,100943.0,47.777,47.9243,47.7683,47.8983,100943.0
2019-06-18 11:00:00,55.28,55.29,55.04,55.16,115296.0,47.8983,47.907,47.6903,47.7943,115296.0
2019-06-18 11:30:00,55.16,55.18,55.03,55.08,205114.0,47.7943,47.8116,47.6817,47.725,205114.0
2019-06-18 12:00:00,55.08,55.13,55.04,55.1,99840.0,47.725,47.7683,47.6903,47.7423,99840.0
2019-06-18 12:30:00,55.09,55.13,55.04,55.09,101082.0,47.7337,47.7683,47.6903,47.7337,101082.0
2019-06-18 13:00:00,55.09,55.11,54.97,54.98,61223.0,47.7337,47.751,47.6297,47.6384,61223.0
2019-06-18 13:30:00,54.99,55.02,54.95,55.0,53103.0,47.647,47.673,47.6124,47.6557,53103.0
2019-06-18 14:00:00,55.0,55.05,54.99,55.04,109641.0,47.6557,47.699,47.647,47.6903,109641.0
2019-06-18 14:30:00,55.04,55.05,54.95,54.97,65114.0,47.6903,47.699,47.6124,47.6297,65114.0
2019-06-18 15:00:00,54.98,55.0,54.91,54.94,90027.0,47.6384,47.6557,47.5777,47.6037,90027.0
2019-06-18 15:30:00,54.93,54.94,54.82,54.93,383303.0,47.595,47.6037,47.4997,47.595,383303.0
2019-06-19 09:30:00,55.18,55.45,55.08,55.16,163619.0,47.8116,48.0456,47.725,47.7943,163619.0
2019-06-19 10:00:00,55.16,55.22,55.06,55.2,108934.0,47.7943,47.8463,47.7077,47.829,108934.0
2019-06-19 10:30:00,55.2,55.2,55.05,55.14,97898.0,47.829,47.829,47.699,47.777,97898.0
2019-06-19 11:00:00,55.14,55.18,55.01,55.15,223458.0,47.777,47.8116,47.6643,47.7857,223458.0
2019-06-19 11:30:00,55.15,55.18,55.05,55.07,117253.0,47.7857,47.8116,47.699,47.7163,117253.0
2019-06-19 12:00:00,55.07,55.12,55.05,55.08,61418.0,47.7163,47.7597,47.699,47.725,61418.0
2019-06-19 12:30:00,55.09,55.16,55.02,55.13,133572.0,47.7337,47.7943,47.673,47.7683,133572.0
2019-06-19 13:00:00,55.14,55.24,55.11,55.14,62820.0,47.777,47.8636,47.751,47.777,62820.0
2019-06-19 13:30:00,55.14,55.22,55.12,55.21,54888.0,47.777,47.8463,47.7597,47.8376,54888.0
2019-06-19 14:00:00,55.22,55.38,55.09,55.22,138013.0,47.8463,47.9849,47.7337,47.8463,138013.0
2019-06-19 14:30:00,55.23,55.37,55.11,55.12,201245.0,47.855,47.9763,47.751,47.7597,201245.0
2019-06-19 15:00:00,55.13,55.25,55.09,55.1,157993.0,47.7683,47.8723,47.7337,47.7423,157993.0
2019-06-19 15:30:00,55.11,55.26,55.08,55.14,322673.0,47.751,47.881,47.725,47.777,322673.0
2019-06-20 09:30:00,55.47,55.49,54.69,54.71,346291.0,48.0629,48.0803,47.3871,47.4044,346291.0
2019-06-20 10:00:00,54.72,54.86,54.63,54.64,230038.0,47.4131,47.5344,47.3351,47.3438,230038.0
2019-06-20 10:30:00,54.64,54.89,54.63,54.8,114330.0,47.3438,47.5604,47.3351,47.4824,114330.0
2019-06-20 11:00:00,54.8,54.88,54.78,54.87,98093.0,47.4824,47.5517,47.4651,47.543,98093.0
2019-06-20 11:30:00,54.88,54.97,54.81,54.93,99867.0,47.5517,47.6297,47.4911,47.595,99867.0
2019-06-20 12:00:00,54.94,54.96,54.78,54.91,95184.0,47.6037,47.621,47.4651,47.5777,95184.0
2019-06-20 12:30:00,54.91,54.94,54.87,54.9,123736.0,47.5777,47.6037,47.543,47.569,123736.0
2019-06-20 13:00:00,54.9,55.03,54.86,55.01,97322.0,47.569,47.6817,47.5344,47.6643,97322.0
2019-06-20 13:30:00,55.01,55.09,54.99,55.04,116882.0,47.6643,47.7337,47.647,47.6903,116882.0
2019-06-20 14:00:00,55.03,55.1,54.98,55.03,145572.0,47.6817,47.7423,47.6384,47.6817,145572.0
2019-06-20 14:30:00,55.03,55.25,55.02,55.24,170987.0,47.6817,47.8723,47.673,47.8636,170987.0
2019-06-20 15:00:00,55.25,55.32,55.19,55.29,151410.0,47.8723,47.933,47.8203,47.907,151410.0
2019-06-20 15:30:00,55.29,55.48,55.26,55.34,428715.0,47.907,48.0716,47.881,47.9503,428715.0
2019-06-21 09:30:00,55.33,55.65,55.26,55.38,704136.0,47.9416,48.2189,47.881,47.9849,704136.0
2019-06-21 10:00:00,55.38,55.4,55.25,55.31,111548.0,47.9849,48.0023,47.8723,47.9243,111548.0
2019-06-21 10:30:00,55.32,55.37,55.25,55.36,100265.0,47.933,47.9763,47.8723,47.9676,100265.0
2019-06-21 11:00:00,55.36,55.67,55.36,55.59,107691.0,47.9676,48.2362,47.9676,48.1669,107691.0
2019-06-21 11:30:00,55.58,55.64,55.52,55.55,82633.0,48.1582,48.2102,48.1062,48.1322,82633.0
2019-06-21 12:00:00,55.55,55.58,55.48,55.53,52243.0,48.1322,48.1582,48.0716,48.1149,52243.0
2019-06-21 12:30:00,55.52,55.61,55.5,55.51,110831.0,48.1062,48.1842,48.0889,48.0976,110831.0
2019-06-21 13:00:00,55.5,55.5,55.3,55.32,94838.0,48.0889,48.0889,47.9156,47.933,94838.0
2019-06-21 13:30:00,55.33,55.38,55.27,55.27,90098.0,47.9416,47.9849,47.8896,47.8896,90098.0
2019-06-21 14:00:00,55.28,55.3,55.13,55.19,131268.0,47.8983,47.9156,47.7683,47.8203,131268.0
2019-06-21 14:30:00,55.2,55.22,55.13,55.15,86492.0,47.829,47.8463,47.7683,47.7857,86492.0
2019-06-21 15:00:00,55.15,55.27,55.15,55.25,162314.0,47.7857,47.8896,47.7857,47.8723,162314.0
2019-06-21 15:30:00,55.25,55.3,54.91,54.94,686108.0,47.8723,47.9156,47.5777,47.6037,686108.0
2019-06-24 09:30:00,54.96,55.23,54.83,55.1,299949.0,47.621,47.855,47.5084,47.7423,299949.0
2019-06-24 10:00:00,55.09,55.3,55.07,55.21,168401.0,47.7337,47.9156,47.7163,47.8376,168401.0
2019-06-24 10:30:00,55.21,55.31,55.16,55.25,117965.0,47.8376,47.9243,47.7943,47.8723,117965.0
2019-06-24 11:00:00,55.26,55.32,55.21,55.29,119151.0,47.881,47.933,47.8376,47.907,119151.0
2019-06-24 11:30:00,55.29,55.29,55.14,55.15,103496.0,47.907,47.907,47.777,47.7857,103496.0
2019-06-24 12:00:00,55.16,55.22,55.07,55.09,102520.0,47.7943,47.8463,47.7163,47.7337,102520.0
2019-06-24 12:30:00,55.09,55.12,55.01,55.04,90641.0,47.7337,47.7597,47.6643,47.6903,90641.0
2019-06-24 13:00:00,55.04,55.11,55.03,55.1,82981.0,47.6903,47.751,47.6817,47.7423,82981.0
2019-06-24 13:30:00,55.1,55.16,55.07,55.13,86801.0,47.7423,47.7943,47.7163,47.7683,86801.0
2019-06-24 14:00:00,55.12,55.18,55.11,55.16,87081.0,47.7597,47.8116,47.751,47.7943,87081.0
2019-06-24 14:30:00,55.16,55.21,55.13,55.19,91442.0,47.7943,47.8376,47.7683,47.8203,91442.0
2019-06-24 15:00:00,55.19,55.21,55.12,55.19,106749.0,47.8203,47.8376,47.7597,47.8203,106749.0
2019-06-24 15:30:00,55.19,55.19,54.95,55.03,613597.0,47.8203,47.8203,47.6124,47.6817,613597.0
2019-06-25 09:30:00,55.1,55.18,54.87,55.1,183639.0,47.7423,47.8116,47.543,47.7423,183639.0
2019-06-25 10:00:00,55.1,55.28,55.1,55.22,145574.0,47.7423,47.8983,47.7423,47.8463,145574.0
2019-06-25 10:30:00,55.21,55.3,55.13,55.19,119727.0,47.8376,47.9156,47.7683,47.8203,119727.0
2019-06-25 11:00:00,55.19,55.28,55.1,55.25,114142.0,47.8203,47.8983,47.7423,47.8723,114142.0
2019-06-25 11:30:00,55.25,55.35,55.23,55.34,81721.0,47.8723,47.9589,47.855,47.9503,81721.0
2019-06-25 12:00:00,55.35,55.36,55.24,55.27,72581.0,47.9589,47.9676,47.8636,47.8896,72581.0
2019-06-25 12:30:00,55.28,55.31,55.2,55.3,79069.0,47.8983,47.9243,47.829,47.9156,79069.0
2019-06-25 13:00:00,55.3,55.31,55.2,55.25,79147.0,47.9156,47.9243,47.829,47.8723,79147.0
2019-06-25 13:30:00,55.26,55.34,55.2,55.21,68403.0,47.881,47.9503,47.829,47.8376,68403.0
2019-06-25 14:00:00,55.21,55.21,55.12,55.16,126378.0,47.8376,47.8376,47.7597,47.7943,126378.0
2019-06-25 14:30:00,55.15,55.23,55.12,55.2,103143.0,47.7857,47.855,47.7597,47.829,103143.0
2019-06-25 15:00:00,55.21,55.28,55.14,55.25,137669.0,47.8376,47.8983,47.777,47.8723,137669.0
2019-06-25 15:30:00,55.24,55.25,54.91,54.95,446237.0,47.8636,47.8723,47.5777,47.6124,446237.0
2019-06-26 09:30:00,54.95,54.99,54.5,54.65,186865.0,47.6124,47.647,47.2224,47.3524,186865.0
2019-06-26 10:00:00,54.65,54.73,54.57,54.61,146814.0,47.3524,47.4217,47.2831,47.3178,146814.0
2019-06-26 10:30:00,54.61,54.69,54.5,54.65,103528.0,47.3178,47.3871,47.2224,47.3524,103528.0
2019-06-26 11:00:00,54.65,54.72,54.51,54.56,88468.0,47.3524,47.4131,47.2311,47.2744,88468.0
2019-06-26 11:30:00,54.57,54.61,54.5,54.55,80643.0,47.2831,47.3178,47.2224,47.2658,80643.0
2019-06-26 12:00:00,54.55,54.58,54.45,54.47,80803.0,47.2658,47.2918,47.1791,47.1965,80803.0
2019-06-26 12:30:00,54.48,54.54,54.37,54.41,86725.0,47.2051,47.2571,47.1098,47.1445,86725.0
2019-06-26 13:00:00,54.41,54.42,54.26,54.27,74404.0,47.1445,47.1531,47.0145,47.0232,74404.0
2019-06-26 13:30:00,54.26,54.35,54.24,54.35,93111.0,47.0145,47.0925,46.9972,47.0925,93111.0
2019-06-26 14:00:00,54.35,54.37,54.24,54.27,112985.0,47.0925,47.1098,46.9972,47.0232,112985.0
2019-06-26 14:30:00,54.27,54.27,54.16,54.25,153091.0,47.0232,47.0232,46.9279,47.0058,153091.0
2019-06-26 15:00:00,54.25,54.36,54.21,54.24,125874.0,47.0058,47.1011,46.9712,46.9972,125874.0
2019-06-26 15:30:00,54.24,54.39,54.22,54.24,435654.0,46.9972,47.1271,46.9798,46.9972,435654.0
2019-06-27 09:30:00,54.36,54.93,54.36,54.91,156242.0,47.1011,47.595,47.1011,47.5777,156242.0
2019-06-27 10:00:00,54.92,54.93,54.66,54.75,92063.0,47.5864,47.595,47.3611,47.4391,92063.0
2019-06-27 10:30:00,54.76,54.85,54.62,54.66,96075.0,47.4477,47.5257,47.3264,47.3611,96075.0
2019-06-27 11:00:00,54.66,54.66,54.45,54.56,124687.0,47.3611,47.3611,47.1791,47.2744,124687.0
2019-06-27 11:30:00,54.55,54.58,54.49,54.52,179876.0,47.2658,47.2918,47.2138,47.2398,179876.0
2019-06-27 12:00:00,54.52,54.55,54.41,54.44,144587.0,47.2398,47.2658,47.1445,47.1705,144587.0
2019-06-27 12:30:00,54.43,54.52,54.42,54.47,94499.0,47.1618,47.2398,47.1531,47.1965,94499.0
2019-06-27 13:00:00,54.47,54.52,54.46,54.52,68694.0,47.1965,47.2398,47.1878,47.2398,68694.0
2019-06-27 13:30:00,54.52,54.6,54.5,54.52,188146.0,47.2398,47.3091,47.2224,47.2398,188146.0
2019-06-27 14:00:00,54.52,54.6,54.49,54.5,124073.0,47.2398,47.3091,47.2138,47.2224,124073.0
2019-06-27 14:30:00,54.5,54.54,54.45,54.46,78563.0,47.2224,47.2571,47.1791,47.1878,78563.0
2019-06-27 15:00:00,54.47,54.53,54.45,54.48,112079.0,47.1965,47.2484,47.1791,47.2051,112079.0
2019-06-27 15:30:00,54.47,54.61,54.45,54.54,524234.0,47.1965,47.3178,47.1791,47.2571,524234.0
2019-06-28 09:30:00,54.8,54.93,54.79,54.9,130556.0,47.4824,47.595,47.4737,47.569,130556.0
2019-06-28 10:00:00,54.9,54.96,54.76,54.8,89352.0,47.569,47.621,47.4477,47.4824,89352.0
2019-06-28 10:30:00,54.8,54.85,54.74,54.81,64397.0,47.4824,47.5257,47.4304,47.4911,64397.0
2019-06-28 11:00:00,54.81,54.83,54.71,54.78,77737.0,47.4911,47.5084,47.4044,47.4651,77737.0
2019-06-28 11:30:00,54.78,54.82,54.7,54.7,78903.0,47.4651,47.4997,47.3957,47.3957,78903.0
2019-06-28 12:00:00,54.7,54.8,54.66,54.77,97225.0,47.3957,47.4824,47.3611,47.4564,97225.0
2019-06-28 12:30:00,54.78,54.78,54.68,54.68,67151.0,47.4651,47.4651,47.3784,47.3784,67151.0
2019-06-28 13:00:00,54.69,54.72,54.64,54.7,67476.0,47.3871,47.4131,47.3438,47.3957,67476.0
2019-06-28 13:30:00,54.7,54.75,54.66,54.71,70414.0,47.3957,47.4391,47.3611,47.4044,70414.0
2019-06-28 14:00:00,54.71,54.78,54.69,54.75,78382.0,47.4044,47.4651,47.3871,47.4391,78382.0
2019-06-28 14:30:00,54.75,54.76,54.63,54.63,88079.0,47.4391,47.4477,47.3351,47.3351,88079.0
2019-06-28 15:00:00,54.63,54.72,54.6,54.66,117250.0,47.3351,47.4131,47.3091,47.3611,117250.0
2019-06-28 15:30:00,54.66,54.87,54.61,54.8,572832.0,47.3611,47.543,47.3178,47.4824,572832.0
2019-07-01 09:30:00,55.49,55.62,55.16,55.38,221749.0,48.0803,48.1929,47.7943,47.9849,221749.0
2019-07-01 10:00:00,55.41,55.66,55.41,55.48,216929.0,48.0109,48.2276,48.0109,48.0716,216929.0
2019-07-01 10:30:00,55.48,55.49,55.33,55.34,222839.0,48.0716,48.0803,47.9416,47.9503,222839.0
2019-07-01 11:00:00,55.34,55.45,55.31,55.38,97984.0,47.9503,48.0456,47.9243,47.9849,97984.0
2019-07-01 11:30:00,55.38,55.55,55.37,55.55,70722.0,47.9849,48.1322,47.9763,48.1322,70722.0
2019-07-01 12:00:00,55.55,55.61,55.51,55.57,66516.0,48.1322,48.1842,48.0976,48.1496,66516.0
2019-07-01 12:30:00,55.57,55.63,55.54,55.55,68186.0,48.1496,48.2016,48.1236,48.1322,68186.0
2019-07-01 13:00:00,55.55,55.66,55.55,55.66,89878.0,48.1322,48.2276,48.1322,48.2276,89878.0
2019-07-01 13:30:00,55.66,55.73,55.65,55.72,69346.0,48.2276,48.2882,48.2189,48.2795,69346.0
2019-07-01 14:00:00,55.73,55.73,55.62,55.64,71925.0,48.2882,48.2882,48.1929,48.2102,71925.0
2019-07-01 14:30:00,55.63,55.66,55.55,55.55,74761.0,48.2016,48.2276,48.1322,48.1322,74761.0
2019-07-01 15:00:00,55.56,55.78,55.56,55.74,118373.0,48.1409,48.3315,48.1409,48.2969,118373.0
2019-07-01 15:30:00,55.75,55.84,55.72,55.82,488540.0,48.3055,48.3835,48.2795,48.3662,488540.0
2019-07-02 09:30:00,55.97,56.0,55.71,55.79,176679.0,48.4962,48.5221,48.2709,48.3402,176679.0
2019-07-02 10:00:00,55.79,56.0,55.78,56.0,124529.0,48.3402,48.5221,48.3315,48.5221,124529.0
2019-07-02 10:30:00,56.0,56.03,55.89,55.9,61690.0,48.5221,48.5481,48.4268,48.4355,61690.0
2019-07-02 11:00:00,55.9,55.96,55.84,55.9,94416.0,48.4355,48.4875,48.3835,48.4355,94416.0
2019-07-02 11:30:00,55.9,55.95,55.79,55.94,82289.0,48.4355,48.4788,48.3402,48.4702,82289.0
2019-07-02 12:00:00,55.94,56.0,55.82,55.85,97410.0,48.4702,48.5221,48.3662,48.3922,97410.0
2019-07-02 12:30:00,55.85,55.93,55.76,55.93,115517.0,48.3922,48.4615,48.3142,48.4615,115517.0
2019-07-02 13:00:00,55.93,56.13,55.87,56.07,147955.0,48.4615,48.6348,48.4095,48.5828,147955.0
2019-07-02 13:30:00,56.08,56.12,56.01,56.09,53001.0,48.5915,48.6261,48.5308,48.6001,53001.0
2019-07-02 14:00:00,56.09,56.2,56.06,56.2,104919.0,48.6001,48.6954,48.5741,48.6954,104919.0
2019-07-02 14:30:00,56.2,56.24,56.01,56.03,155570.0,48.6954,48.7301,48.5308,48.5481,155570.0
2019-07-02 15:00:00,56.02,56.05,55.9,55.94,94779.0,48.5395,48.5655,48.4355,48.4702,94779.0
2019-07-02 15:30:00,55.94,56.21,55.93,56.2,274054.0,48.4702,48.7041,48.4615,48.6954,274054.0
2019-07-03 09:30:00,56.43,56.78,56.39,56.69,179351.0,48.8947,49.198,48.8601,49.12,179351.0
2019-07-03 10:00:00,56.7,56.71,56.43,56.55,158268.0,49.1287,49.1373,48.8947,48.9987,158268.0
2019-07-03 10:30:00,56.54,56.76,56.54,56.64,158034.0,48.99,49.1807,48.99,49.0767,158034.0
2019-07-03 11:00:00,56.64,56.77,56.64,56.76,103143.0,49.0767,49.1893,49.0767,49.1807,103143.0
2019-07-03 11:30:00,56.76,56.93,56.76,56.91,99446.0,49.1807,49.328,49.1807,49.3106,99446.0
2019-07-03 12:00:00,56.91,56.93,56.84,56.91,110996.0,49.3106,49.328,49.25,49.3106,110996.0
2019-07-03 12:30:00,56.91,56.93,56.71,56.84,275111.0,49.3106,49.328,49.1373,49.25,275111.0
2019-07-05 09:30:00,56.91,56.96,56.68,56.69,132603.0,49.3106,49.354,49.1113,49.12,132603.0
2019-07-05 10:00:00,56.69,56.75,56.58,56.61,118819.0,49.12,49.172,49.0247,49.0507,118819.0
2019-07-05 10:30:00,56.62,56.72,56.52,56.72,70664.0,49.0594,49.146,48.9727,49.146,70664.0
2019-07-05 11:00:00,56.73,56.79,56.62,56.75,99305.0,49.1547,49.2067,49.0594,49.172,99305.0
2019-07-05 11:30:00,56.75,56.79,56.66,56.79,66478.0,49.172,49.2067,49.094,49.2067,66478.0
2019-07-05 12:00:00,56.79,56.84,56.67,56.8,85511.0,49.2067,49.25,49.1027,49.2153,85511.0
2019-07-05 12:30:00,56.81,56.9,56.73,56.76,89524.0,49.224,49.302,49.1547,49.1807,89524.0
2019-07-05 13:00:00,56.76,56.81,56.7,56.72,100572.0,49.1807,49.224,49.1287,49.146,100572.0
2019-07-05 13:30:00,56.72,56.81,56.7,56.72,102595.0,49.146,49.224,49.1287,49.146,102595.0
2019-07-05 14:00:00,56.73,56.78,56.68,56.77,90854.0,49.1547,49.198,49.1113,49.1893,90854.0
2019-07-05 14:30:00,56.77,56.91,56.76,56.87,81454.0,49.1893,49.3106,49.1807,49.276,81454.0
2019-07-05 15:00:00,56.87,56.88,56.76,56.86,127699.0,49.276,49.2846,49.1807,49.2673,127699.0
2019-07-05 15:30:00,56.86,56.87,56.63,56.81,359361.0,49.2673,49.276,49.068,49.224,359361.0
2019-07-08 09:30:00,56.68,56.94,56.56,56.84,132123.0,49.1113,49.3366,49.0074,49.25,132123.0
2019-07-08 10:00:00,56.84,56.86,56.73,56.74,97635.0,49.25,49.2673,49.1547,49.1633,97635.0
2019-07-08 10:30:00,56.73,56.8,56.68,56.79,71471.0,49.1547,49.2153,49.1113,49.2067,71471.0
2019-07-08 11:00:00,56.79,56.84,56.73,56.81,106766.0,49.2067,49.25,49.1547,49.224,106766.0
2019-07-08 11:30:00,56.81,56.86,56.75,56.83,72175.0,49.224,49.2673,49.172,49.2413,72175.0
2019-07-08 12:00:00,56.83,56.85,56.7,56.74,54739.0,49.2413,49.2586,49.1287,49.1633,54739.0
2019-07-08 12:30:00,56.74,56.78,56.65,56.7,53728.0,49.1633,49.198,49.0854,49.1287,53728.0
2019-07-08 13:00:00,56.71,56.79,56.7,56.75,43662.0,49.1373,49.2067,49.1287,49.172,43662.0
2019-07-08 13:30:00,56.75,56.79,56.69,56.74,56092.0,49.172,49.2067,49.12,49.1633,56092.0
2019-07-08 14:00:00,56.73,56.76,56.64,56.67,56741.0,49.1547,49.1807,49.0767,49.1027,56741.0
2019-07-08 14:30:00,56.68,56.71,56.57,56.61,73053.0,49.1113,49.1373,49.016,49.0507,73053.0
2019-07-08 15:00:00,56.61,56.78,56.58,56.77,78077.0,49.0507,49.198,49.0247,49.1893,78077.0
2019-07-08 15:30:00,56.77,56.81,56.65,56.66,317491.0,49.1893,49.224,49.0854,49.094,317491.0
2019-07-09 09:30:00,56.33,56.57,56.32,56.46,168885.0,48.8081,49.016,48.7994,48.9207,168885.0
2019-07-09 10:00:00,56.47,56.59,56.38,56.58,99481.0,48.9294,49.0334,48.8514,49.0247,99481.0
2019-07-09 10:30:00,56.59,56.71,56.56,56.62,81332.0,49.0334,49.1373,49.0074,49.0594,81332.0
2019-07-09 11:00:00,56.62,56.75,56.59,56.7,104610.0,49.0594,49.172,49.0334,49.1287,104610.0
2019-07-09 11:30:00,56.71,56.73,56.52,56.52,80765.0,49.1373,49.1547,48.9727,48.9727,80765.0
2019-07-09 12:00:00,56.52,56.55,56.41,56.44,50716.0,48.9727,48.9987,48.8774,48.9034,50716.0
2019-07-09 12:30:00,56.44,56.47,56.32,56.32,212369.0,48.9034,48.9294,48.7994,48.7994,212369.0
2019-07-09 13:00:00,56.32,56.37,56.29,56.34,129712.0,48.7994,48.8427,48.7734,48.8167,129712.0
2019-07-09 13:30:00,56.33,56.37,56.26,56.28,150639.0,48.8081,48.8427,48.7474,48.7648,150639.0
2019-07-09 14:00:00,56.28,56.42,56.24,56.39,144087.0,48.7648,48.8861,48.7301,48.8601,144087.0
2019-07-09 14:30:00,56.4,56.41,56.35,56.36,89041.0,48.8687,48.8774,48.8254,48.8341,89041.0
2019-07-09 15:00:00,56.35,56.42,56.32,56.38,140053.0,48.8254,48.8861,48.7994,48.8514,140053.0
2019-07-09 15:30:00,56.39,56.55,56.36,56.52,420194.0,48.8601,48.9987,48.8341,48.9727,420194.0
2019-07-10 09:30:00,56.59,57.07,56.57,57.03,194208.0,49.0334,49.4493,49.016,49.4146,194208.0
2019-07-10 10:00:00,57.04,57.08,56.92,56.99,187890.0,49.4233,49.4579,49.3193,49.38,187890.0
2019-07-10 10:30:00,57.0,57.01,56.79,56.8,143559.0,49.3886,49.3973,49.2067,49.2153,143559.0
2019-07-10 11:00:00,56.81,56.82,56.7,56.76,98608.0,49.224,49.2327,49.1287,49.1807,98608.0
2019-07-10 11:30:00,56.76,56.85,56.74,56.77,67550.0,49.1807,49.2586,49.1633,49.1893,67550.0
2019-07-10 12:00:00,56.78,56.79,56.64,56.64,58632.0,49.198,49.2067,49.0767,49.0767,58632.0
2019-07-10 12:30:00,56.64,56.68,56.6,56.66,74826.0,49.0767,49.1113,49.042,49.094,74826.0
2019-07-10 13:00:00,56.67,56.71,56.62,56.65,47115.0,49.1027,49.1373,49.0594,49.0854,47115.0
2019-07-10 13:30:00,56.65,56.74,56.65,56.7,57493.0,49.0854,49.1633,49.0854,49.1287,57493.0
2019-07-10 14:00:00,56.7,56.74,56.57,56.59,71857.0,49.1287,49.1633,49.016,49.0334,71857.0
2019-07-10 14:30:00,56.59,56.65,56.46,56.5,83070.0,49.0334,49.0854,48.9207,48.9554,83070.0
2019-07-10 15:00:00,56.51,56.53,56.36,56.42,123624.0,48.964,48.9814,48.8341,48.8861,123624.0
2019-07-10 15:30:00,56.43,56.56,56.41,56.5,368361.0,48.8947,49.0074,48.8774,48.9554,368361.0
2019-07-11 09:30:00,56.55,56.64,56.39,56.44,119470.0,48.9987,49.0767,48.8601,48.9034,119470.0
2019-07-11 10:00:00,56.41,56.51,56.35,56.44,94242.0,48.8774,48.964,48.8254,48.9034,94242.0
2019-07-11 10:30:00,56.46,56.57,56.4,56.45,93758.0,48.9207,49.016,48.8687,48.9121,93758.0
2019-07-11 11:00:00,56.45,56.54,56.42,56.51,110390.0,48.9121,48.99,48.8861,48.964,110390.0
2019-07-11 11:30:00,56.51,56.54,56.45,56.45,84472.0,48.964,48.99,48.9121,48.9121,84472.0
2019-07-11 12:00:00,56.46,56.48,56.39,56.43,57930.0,48.9207,48.9381,48.8601,48.8947,57930.0
2019-07-11 12:30:00,56.42,56.42,56.32,56.35,63802.0,48.8861,48.8861,48.7994,48.8254,63802.0
2019-07-11 13:00:00,56.34,56.37,56.25,56.27,80929.0,48.8167,48.8427,48.7388,48.7561,80929.0
2019-07-11 13:30:00,56.27,56.33,56.24,56.29,90791.0,48.7561,48.8081,48.7301,48.7734,90791.0
2019-07-11 14:00:00,56.28,56.3,56.07,56.07,134979.0,48.7648,48.7821,48.5828,48.5828,134979.0
2019-07-11 14:30:00,56.08,56.19,56.07,56.19,139813.0,48.5915,48.6868,48.5828,48.6868,139813.0
2019-07-11 15:00:00,56.19,56.19,56.11,56.14,165899.0,48.6868,48.6868,48.6175,48.6435,165899.0
2019-07-11 15:30:00,56.15,56.37,56.14,56.36,590901.0,48.6521,48.8427,48.6435,48.8341,590901.0
2019-07-12 09:30:00,56.64,56.75,56.36,56.4,148437.0,49.0767,49.172,48.8341,48.8687,148437.0
2019-07-12 10:00:00,56.4,56.49,56.34,56.48,93381.0,48.8687,48.9467,48.8167,48.9381,93381.0
2019-07-12 10:30:00,56.5,56.59,56.45,56.53,120974.0,48.9554,49.0334,48.9121,48.9814,120974.0
2019-07-12 11:00:00,56.53,56.62,56.51,56.59,76241.0,48.9814,49.0594,48.964,49.0334,76241.0
2019-07-12 11:30:00,56.59,56.71,56.58,56.7,66617.0,49.0334,49.1373,49.0247,49.1287,66617.0
2019-07-12 12:00:00,56.71,56.73,56.6,56.65,79607.0,49.1373,49.1547,49.042,49.0854,79607.0
2019-07-12 12:30:00,56.64,56.73,56.63,56.68,77549.0,49.0767,49.1547,49.068,49.1113,77549.0
2019-07-12 13:00:00,56.68,56.75,56.67,56.71,68975.0,49.1113,49.172,49.1027,49.1373,68975.0
2019-07-12 13:30:00,56.71,56.79,56.69,56.73,98404.0,49.1373,49.2067,49.12,49.1547,98404.0
2019-07-12 14:00:00,56.73,56.86,56.72,56.83,89849.0,49.1547,49.2673,49.146,49.2413,89849.0
2019-07-12 14:30:00,56.83,56.94,56.82,56.91,62010.0,49.2413,49.3366,49.2327,49.3106,62010.0
2019-07-12 15:00:00,56.92,56.93,56.83,56.84,145953.0,49.3193,49.328,49.2413,49.25,145953.0
2019-07-12 15:30:00,56.85,56.96,56.84,56.9,394126.0,49.2586,49.354,49.25,49.302,394126.0
2019-07-15 09:30:00,57.15,57.18,56.87,56.92,272491.0,49.5186,49.5446,49.276,49.3193,272491.0
2019-07-15 10:00:00,56.91,56.91,56.75,56.82,142134.0,49.3106,49.3106,49.172,49.2327,142134.0
2019-07-15 10:30:00,56.82,56.85,56.63,56.72,216571.0,49.2327,49.2586,49.068,49.146,216571.0
2019-07-15 11:00:00,56.72,56.75,56.58,56.59,182101.0,49.146,49.172,49.0247,49.0334,182101.0
2019-07-15 11:30:00,56.59,56.69,56.55,56.67,63587.0,49.0334,49.12,48.9987,49.1027,63587.0
2019-07-15 12:00:00,56.67,56.68,56.55,56.62,112850.0,49.1027,49.1113,48.9987,49.0594,112850.0
2019-07-15 12:30:00,56.62,56.65,56.54,56.57,79128.0,49.0594,49.0854,48.99,49.016,79128.0
2019-07-15 13:00:00,56.58,56.6,56.54,56.55,53843.0,49.0247,49.042,48.99,48.9987,53843.0
2019-07-15 13:30:00,56.55,56.65,56.52,56.61,87779.0,48.9987,49.0854,48.9727,49.0507,87779.0
2019-07-15 14:00:00,56.6,56.67,56.55,56.59,142411.0,49.042,49.1027,48.9987,49.0334,142411.0
2019-07-15 14:30:00,56.59,56.64,56.56,56.6,150764.0,49.0334,49.0767,49.0074,49.042,150764.0
2019-07-15 15:00:00,56.6,56.65,56.57,56.62,105245.0,49.042,49.0854,49.016,49.0594,105245.0
2019-07-15 15:30:00,56.61,56.63,56.52,56.57,540248.0,49.0507,49.068,48.9727,49.016,540248.0
2019-07-16 09:30:00,56.23,56.61,56.19,56.28,186741.0,48.7214,49.0507,48.6868,48.7648,186741.0
2019-07-16 10:00:00,56.29,56.4,56.22,56.33,228961.0,48.7734,48.8687,48.7128,48.8081,228961.0
2019-07-16 10:30:00,56.33,56.37,56.19,56.2,188885.0,48.8081,48.8427,48.6868,48.6954,188885.0
2019-07-16 11:00:00,56.2,56.22,56.04,56.07,226303.0,48.6954,48.7128,48.5568,48.5828,226303.0
2019-07-16 11:30:00,56.07,56.11,55.97,55.98,128013.0,48.5828,48.6175,48.4962,48.5048,128013.0
2019-07-16 12:00:00,55.97,55.99,55.82,55.82,221902.0,48.4962,48.5135,48.3662,48.3662,221902.0
2019-07-16 12:30:00,55.83,55.93,55.79,55.9,138807.0,48.3749,48.4615,48.3402,48.4355,138807.0
2019-07-16 13:00:00,55.9,55.99,55.9,55.91,250224.0,48.4355,48.5135,48.4355,48.4442,250224.0
2019-07-16 13:30:00,55.91,55.98,55.89,55.98,127846.0,48.4442,48.5048,48.4268,48.5048,127846.0
2019-07-16 14:00:00,55.99,56.1,55.98,56.07,77837.0,48.5135,48.6088,48.5048,48.5828,77837.0
2019-07-16 14:30:00,56.07,56.16,56.05,56.11,89663.0,48.5828,48.6608,48.5655,48.6175,89663.0
2019-07-16 15:00:00,56.11,56.27,56.11,56.22,134174.0,48.6175,48.7561,48.6175,48.7128,134174.0
2019-07-16 15:30:00,56.23,56.27,56.09,56.1,469997.0,48.7214,48.7561,48.6001,48.6088,469997.0
2019-07-17 09:30:00,56.12,56.19,55.92,55.95,205402.0,48.6261,48.6868,48.4528,48.4788,205402.0
2019-07-17 10:00:00,55.94,55.99,55.86,55.89,155742.0,48.4702,48.5135,48.4008,48.4268,155742.0
2019-07-17 10:30:00,55.89,55.96,55.69,55.82,131861.0,48.4268,48.4875,48.2535,48.3662,131861.0
2019-07-17 11:00:00,55.83,55.9,55.81,55.83,102425.0,48.3749,48.4355,48.3575,48.3749,102425.0
2019-07-17 11:30:00,55.82,55.96,55.82,55.9,90575.0,48.3662,48.4875,48.3662,48.4355,90575.0
2019-07-17 12:00:00,55.91,55.95,55.85,55.86,109625.0,48.4442,48.4788,48.3922,48.4008,109625.0
2019-07-17 12:30:00,55.86,55.9,55.8,55.86,119474.0,48.4008,48.4355,48.3489,48.4008,119474.0
2019-07-17 13:00:00,55.85,55.95,55.84,55.92,70517.0,48.3922,48.4788,48.3835,48.4528,70517.0
2019-07-17 13:30:00,55.93,55.94,55.84,55.85,109796.0,48.4615,48.4702,48.3835,48.3922,109796.0
2019-07-17 14:00:00,55.86,55.86,55.63,55.63,92052.0,48.4008,48.4008,48.2016,48.2016,92052.0
2019-07-17 14:30:00,55.64,55.67,55.58,55.6,142238.0,48.2102,48.2362,48.1582,48.1756,142238.0
2019-07-17 15:00:00,55.6,55.65,55.52,55.52,164863.0,48.1756,48.2189,48.1062,48.1062,164863.0
2019-07-17 15:30:00,55.52,55.71,55.49,55.63,494563.0,48.1062,48.2709,48.0803,48.2016,494563.0
2019-07-18 09:30:00,55.79,55.97,55.53,55.86,161029.0,48.3402,48.4962,48.1149,48.4008,161029.0
2019-07-18 10:00:00,55.86,56.0,55.77,55.99,88236.0,48.4008,48.5221,48.3229,48.5135,88236.0
2019-07-18 10:30:00,56.0,56.1,55.99,56.09,131419.0,48.5221,48.6088,48.5135,48.6001,131419.0
2019-07-18 11:00:00,56.1,56.13,55.87,55.87,108242.0,48.6088,48.6348,48.4095,48.4095,108242.0
2019-07-18 11:30:00,55.87,55.94,55.79,55.91,143586.0,48.4095,48.4702,48.3402,48.4442,143586.0
2019-07-18 12:00:00,55.91,56.07,55.89,56.07,49471.0,48.4442,48.5828,48.4268,48.5828,49471.0
2019-07-18 12:30:00,56.07,56.11,56.05,56.08,42275.0,48.5828,48.6175,48.5655,48.5915,42275.0
2019-07-18 13:00:00,56.07,56.13,56.01,56.02,80259.0,48.5828,48.6348,48.5308,48.5395,80259.0
2019-07-18 13:30:00,56.02,56.04,55.93,55.98,53548.0,48.5395,48.5568,48.4615,48.5048,53548.0
2019-07-18 14:00:00,55.98,56.08,55.96,56.05,59339.0,48.5048,48.5915,48.4875,48.5655,59339.0
2019-07-18 14:30:00,56.05,56.17,56.04,56.17,64298.0,48.5655,48.6694,48.5568,48.6694,64298.0
2019-07-18 15:00:00,56.16,56.22,56.01,56.08,115349.0,48.6608,48.7128,48.5308,48.5915,115349.0
2019-07-18 15:30:00,56.08,56.16,56.06,56.12,301468.0,48.5915,48.6608,48.5741,48.6261,301468.0
2019-07-19 09:30:00,56.37,56.49,55.95,56.03,265004.0,48.8427,48.9467,48.4788,48.5481,265004.0
2019-07-19 10:00:00,56.03,56.07,55.78,55.92,216692.0,48.5481,48.5828,48.3315,48.4528,216692.0
2019-07-19 10:30:00,55.91,55.96,55.79,55.82,313672.0,48.4442,48.4875,48.3402,48.3662,313672.0
2019-07-19 11:00:00,55.82,55.95,55.75,55.95,118242.0,48.3662,48.4788,48.3055,48.4788,118242.0
2019-07-19 11:30:00,55.95,56.01,55.86,55.91,76749.0,48.4788,48.5308,48.4008,48.4442,76749.0
2019-07-19 12:00:00,55.92,55.98,55.9,55.97,35667.0,48.4528,48.5048,48.4355,48.4962,35667.0
2019-07-19 12:30:00,55.97,56.0,55.92,55.95,44432.0,48.4962,48.5221,48.4528,48.4788,44432.0
2019-07-19 13:00:00,55.95,55.95,55.88,55.89,49712.0,48.4788,48.4788,48.4182,48.4268,49712.0
2019-07-19 13:30:00,55.89,55.89,55.67,55.71,208690.0,48.4268,48.4268,48.2362,48.2709,208690.0
2019-07-19 14:00:00,55.71,55.72,55.35,55.42,328817.0,48.2709,48.2795,47.9589,48.0196,328817.0
2019-07-19 14:30:00,55.42,55.44,55.27,55.35,194691.0,48.0196,48.0369,47.8896,47.9589,194691.0
2019-07-19 15:00:00,55.35,55.35,55.1,55.19,260385.0,47.9589,47.9589,47.7423,47.8203,260385.0
2019-07-19 15:30:00,55.2,55.25,54.96,54.99,833350.0,47.829,47.8723,47.621,47.647,833350.0
2019-07-22 09:30:00,55.05,55.22,54.91,55.19,303746.0,47.699,47.8463,47.5777,47.8203,303746.0
2019-07-22 10:00:00,55.19,55.37,55.16,55.36,152931.0,47.8203,47.9763,47.7943,47.9676,152931.0
2019-07-22 10:30:00,55.36,55.37,55.11,55.15,121036.0,47.9676,47.9763,47.751,47.7857,121036.0
2019-07-22 11:00:00,55.16,55.19,54.79,54.86,193940.0,47.7943,47.8203,47.4737,47.5344,193940.0
2019-07-22 11:30:00,54.85,55.0,54.83,54.94,161912.0,47.5257,47.6557,47.5084,47.6037,161912.0
2019-07-22 12:00:00,54.94,55.16,54.89,55.12,100173.0,47.6037,47.7943,47.5604,47.7597,100173.0
2019-07-22 12:30:00,55.13,55.23,55.12,55.17,83923.0,47.7683,47.855,47.7597,47.803,83923.0
2019-07-22 13:00:00,55.17,55.24,55.13,55.18,66759.0,47.803,47.8636,47.7683,47.8116,66759.0
2019-07-22 13:30:00,55.19,55.24,55.11,55.14,77816.0,47.8203,47.8636,47.751,47.777,77816.0
2019-07-22 14:00:00,55.14,55.17,55.11,55.15,69948.0,47.777,47.803,47.751,47.7857,69948.0
2019-07-22 14:30:00,55.14,55.2,55.09,55.14,88229.0,47.777,47.829,47.7337,47.777,88229.0
2019-07-22 15:00:00,55.15,55.27,55.09,55.11,148333.0,47.7857,47.8896,47.7337,47.751,148333.0
2019-07-22 15:30:00,55.12,55.12,54.96,55.07,457894.0,47.7597,47.7597,47.621,47.7163,457894.0
2019-07-23 09:30:00,55.05,55.1,54.84,55.07,194667.0,47.699,47.7423,47.517,47.7163,194667.0
2019-07-23 10:00:00,55.08,55.11,54.82,54.83,110760.0,47.725,47.751,47.4997,47.5084,110760.0
2019-07-23 10:30:00,54.83,54.88,54.7,54.74,124646.0,47.5084,47.5517,47.3957,47.4304,124646.0
2019-07-23 11:00:00,54.73,54.74,54.6,54.61,152148.0,47.4217,47.4304,47.3091,47.3178,152148.0
2019-07-23 11:30:00,54.62,54.67,54.56,54.64,126570.0,47.3264,47.3697,47.2744,47.3438,126570.0
2019-07-23 12:00:00,54.64,54.92,54.64,54.89,114456.0,47.3438,47.5864,47.3438,47.5604,114456.0
2019-07-23 12:30:00,54.88,55.0,54.87,54.94,63932.0,47.5517,47.6557,47.543,47.6037,63932.0
2019-07-23 13:00:00,54.94,54.99,54.88,54.94,85465.0,47.6037,47.647,47.5517,47.6037,85465.0
2019-07-23 13:30:00,54.94,55.14,54.93,55.11,90155.0,47.6037,47.777,47.595,47.751,90155.0
2019-07-23 14:00:00,55.12,55.12,55.06,55.09,70729.0,47.7597,47.7597,47.7077,47.7337,70729.0
2019-07-23 14:30:00,55.09,55.1,55.04,55.08,77091.0,47.7337,47.7423,47.6903,47.725,77091.0
2019-07-23 15:00:00,55.09,55.14,55.04,55.11,100224.0,47.7337,47.777,47.6903,47.751,100224.0
2019-07-23 15:30:00,55.11,55.21,55.1,55.19,329961.0,47.751,47.8376,47.7423,47.8203,329961.0
2019-07-24 09:30:00,55.12,55.2,54.77,55.05,181816.0,47.7597,47.829,47.4564,47.699,181816.0
2019-07-24 10:00:00,55.05,55.06,54.82,54.83,140968.0,47.699,47.7077,47.4997,47.5084,140968.0
2019-07-24 10:30:00,54.82,54.85,54.28,54.34,329074.0,47.4997,47.5257,47.0318,47.0838,329074.0
2019-07-24 11:00:00,54.33,54.34,53.89,53.91,426624.0,47.0751,47.0838,46.6939,46.7112,426624.0
2019-07-24 11:30:00,53.9,53.93,53.46,53.63,814818.0,46.7026,46.7286,46.3213,46.4686,814818.0
2019-07-24 12:00:00,53.63,53.91,53.56,53.67,331631.0,46.4686,46.7112,46.408,46.5033,331631.0
2019-07-24 12:30:00,53.66,53.86,53.63,53.75,363946.0,46.4946,46.6679,46.4686,46.5726,363946.0
2019-07-24 13:00:00,53.74,53.83,53.68,53.69,188214.0,46.5639,46.6419,46.5119,46.5206,188214.0
2019-07-24 13:30:00,53.69,53.73,53.62,53.64,143032.0,46.5206,46.5553,46.46,46.4773,143032.0
2019-07-24 14:00:00,53.65,54.01,53.55,53.93,469371.0,46.486,46.7979,46.3993,46.7286,469371.0
2019-07-24 14:30:00,53.92,54.0,53.7,53.79,262901.0,46.7199,46.7892,46.5293,46.6073,262901.0
2019-07-24 15:00:00,53.79,53.83,53.66,53.8,304044.0,46.6073,46.6419,46.4946,46.6159,304044.0
2019-07-24 15:30:00,53.8,54.03,53.75,53.91,796939.0,46.6159,46.8152,46.5726,46.7112,796939.0
2019-07-25 09:30:00,53.86,54.05,53.67,53.69,192909.0,46.6679,46.8325,46.5033,46.5206,192909.0
2019-07-25 10:00:00,53.69,53.91,53.67,53.86,130260.0,46.5206,46.7112,46.5033,46.6679,130260.0
2019-07-25 10:30:00,53.86,54.04,53.83,54.02,171156.0,46.6679,46.8239,46.6419,46.8065,171156.0
2019-07-25 11:00:00,54.02,54.08,53.92,54.08,155633.0,46.8065,46.8585,46.7199,46.8585,155633.0
2019-07-25 11:30:00,54.07,54.07,53.74,53.78,159899.0,46.8499,46.8499,46.5639,46.5986,159899.0
2019-07-25 12:00:00,53.78,53.79,53.71,53.78,115864.0,46.5986,46.6073,46.5379,46.5986,115864.0
2019-07-25 12:30:00,53.78,53.84,53.61,53.66,111572.0,46.5986,46.6506,46.4513,46.4946,111572.0
2019-07-25 13:00:00,53.66,53.76,53.63,53.73,82670.0,46.4946,46.5813,46.4686,46.5553,82670.0
2019-07-25 13:30:00,53.73,53.85,53.7,53.71,117519.0,46.5553,46.6592,46.5293,46.5379,117519.0
2019-07-25 14:00:00,53.7,53.78,53.7,53.72,125550.0,46.5293,46.5986,46.5293,46.5466,125550.0
2019-07-25 14:30:00,53.72,53.73,53.55,53.59,125430.0,46.5466,46.5553,46.3993,46.434,125430.0
2019-07-25 15:00:00,53.59,53.74,53.48,53.74,244011.0,46.434,46.5639,46.3387,46.5639,244011.0
2019-07-25 15:30:00,53.74,53.87,53.72,53.79,550399.0,46.5639,46.6766,46.5466,46.6073,550399.0
2019-07-26 09:30:00,53.8,54.0,52.93,53.01,501410.0,46.6159,46.7892,45.8621,45.9314,501410.0
2019-07-26 10:00:00,53.01,53.17,52.85,53.08,670654.0,45.9314,46.07,45.7928,45.9921,670654.0
2019-07-26 10:30:00,53.08,53.21,52.98,53.13,331397.0,45.9921,46.1047,45.9054,46.0354,331397.0
2019-07-26 11:00:00,53.14,53.41,53.1,53.4,205761.0,46.0441,46.278,46.0094,46.2693,205761.0
2019-07-26 11:30:00,53.41,53.67,53.39,53.61,167464.0,46.278,46.5033,46.2607,46.4513,167464.0
2019-07-26 12:00:00,53.62,53.76,53.58,53.75,110533.0,46.46,46.5813,46.4253,46.5726,110533.0
2019-07-26 12:30:00,53.74,53.82,53.68,53.82,104242.0,46.5639,46.6333,46.5119,46.6333,104242.0
2019-07-26 13:00:00,53.82,53.85,53.65,53.78,173613.0,46.6333,46.6592,46.486,46.5986,173613.0
2019-07-26 13:30:00,53.78,53.82,53.69,53.82,228791.0,46.5986,46.6333,46.5206,46.6333,228791.0
2019-07-26 14:00:00,53.82,53.83,53.74,53.78,168246.0,46.6333,46.6419,46.5639,46.5986,168246.0
2019-07-26 14:30:00,53.78,53.78,53.69,53.72,184793.0,46.5986,46.5986,46.5206,46.5466,184793.0
2019-07-26 15:00:00,53.72,53.83,53.67,53.8,334352.0,46.5466,46.6419,46.5033,46.6159,334352.0
2019-07-26 15:30:00,53.8,54.0,53.79,53.88,528471.0,46.6159,46.7892,46.6073,46.6852,528471.0
2019-07-29 09:30:00,53.74,53.84,53.28,53.28,294322.0,46.5639,46.6506,46.1654,46.1654,294322.0
2019-07-29 10:00:00,53.28,53.42,53.16,53.17,266749.0,46.1654,46.2867,46.0614,46.07,266749.0
2019-07-29 10:30:00,53.16,53.2,53.05,53.12,203987.0,46.0614,46.096,45.9661,46.0267,203987.0
2019-07-29 11:00:00,53.12,53.37,53.12,53.37,138742.0,46.0267,46.2433,46.0267,46.2433,138742.0
2019-07-29 11:30:00,53.37,53.38,53.3,53.3,119967.0,46.2433,46.252,46.1827,46.1827,119967.0
2019-07-29 12:00:00,53.3,53.35,53.18,53.19,108984.0,46.1827,46.226,46.0787,46.0874,108984.0
2019-07-29 12:30:00,53.19,53.2,53.09,53.14,85817.0,46.0874,46.096,46.0007,46.0441,85817.0
2019-07-29 13:00:00,53.14,53.17,53.05,53.06,89681.0,46.0441,46.07,45.9661,45.9747,89681.0
2019-07-29 13:30:00,53.06,53.1,52.97,52.98,83660.0,45.9747,46.0094,45.8968,45.9054,83660.0
2019-07-29 14:00:00,52.97,53.06,52.95,52.95,99054.0,45.8968,45.9747,45.8794,45.8794,99054.0
2019-07-29 14:30:00,52.95,52.98,52.83,52.84,170118.0,45.8794,45.9054,45.7754,45.7841,170118.0
2019-07-29 15:00:00,52.84,52.88,52.75,52.8,239487.0,45.7841,45.8188,45.7061,45.7495,239487.0
2019-07-29 15:30:00,52.8,53.01,52.75,52.96,595071.0,45.7495,45.9314,45.7061,45.8881,595071.0
2019-07-30 09:30:00,52.83,53.22,52.66,53.07,233685.0,45.7754,46.1134,45.6282,45.9834,233685.0
2019-07-30 10:00:00,53.07,53.24,53.01,53.22,147902.0,45.9834,46.1307,45.9314,46.1134,147902.0
2019-07-30 10:30:00,53.22,53.27,53.13,53.14,202260.0,46.1134,46.1567,46.0354,46.0441,202260.0
2019-07-30 11:00:00,53.13,53.17,53.05,53.15,98166.0,46.0354,46.07,45.9661,46.0527,98166.0
2019-07-30 11:30:00,53.16,53.16,52.97,52.98,97955.0,46.0614,46.0614,45.8968,45.9054,97955.0
2019-07-30 12:00:00,52.98,53.06,52.96,53.0,81895.0,45.9054,45.9747,45.8881,45.9227,81895.0
2019-07-30 12:30:00,53.0,53.01,52.7,52.72,97600.0,45.9227,45.9314,45.6628,45.6801,97600.0
2019-07-30 13:00:00,52.72,52.77,52.68,52.73,80989.0,45.6801,45.7235,45.6455,45.6888,80989.0
2019-07-30 13:30:00,52.73,52.92,52.72,52.88,89431.0,45.6888,45.8534,45.6801,45.8188,89431.0
2019-07-30 14:00:00,52.87,52.92,52.83,52.91,85023.0,45.8101,45.8534,45.7754,45.8448,85023.0
2019-07-30 14:30:00,52.91,52.94,52.86,52.92,72401.0,45.8448,45.8708,45.8014,45.8534,72401.0
2019-07-30 15:00:00,52.92,53.0,52.88,52.91,119246.0,45.8534,45.9227,45.8188,45.8448,119246.0
2019-07-30 15:30:00,52.91,52.95,52.86,52.87,435828.0,45.8448,45.8794,45.8014,45.8101,435828.0
2019-07-31 09:30:00,52.81,53.26,52.72,53.22,299283.0,45.7581,46.148,45.6801,46.1134,299283.0
2019-07-31 10:00:00,53.21,53.34,53.01,53.01,351741.0,46.1047,46.2173,45.9314,45.9314,351741.0
2019-07-31 10:30:00,53.0,53.02,52.66,52.86,250268.0,45.9227,45.9401,45.6282,45.8014,250268.0
2019-07-31 11:00:00,52.86,53.0,52.85,52.91,123903.0,45.8014,45.9227,45.7928,45.8448,123903.0
2019-07-31 11:30:00,52.91,52.99,52.89,52.95,85660.0,45.8448,45.9141,45.8274,45.8794,85660.0
2019-07-31 12:00:00,52.95,53.03,52.9,52.92,100758.0,45.8794,45.9487,45.8361,45.8534,100758.0
2019-07-31 12:30:00,52.92,52.94,52.82,52.85,143622.0,45.8534,45.8708,45.7668,45.7928,143622.0
2019-07-31 13:00:00,52.85,52.88,52.82,52.83,103072.0,45.7928,45.8188,45.7668,45.7754,103072.0
2019-07-31 13:30:00,52.84,52.84,52.71,52.75,120166.0,45.7841,45.7841,45.6715,45.7061,120166.0
2019-07-31 14:00:00,52.74,52.79,52.59,52.71,188895.0,45.6975,45.7408,45.5675,45.6715,188895.0
2019-07-31 14:30:00,52.7,52.78,52.23,52.47,306618.0,45.6628,45.7321,45.2556,45.4635,306618.0
2019-07-31 15:00:00,52.47,52.93,52.4,52.88,388268.0,45.4635,45.8621,45.4029,45.8188,388268.0
2019-07-31 15:30:00,52.87,52.97,52.62,52.62,563774.0,45.8101,45.8968,45.5935,45.5935,563774.0
2019-08-01 09:30:00,52.58,53.06,52.15,53.06,385160.0,45.5588,45.9747,45.1863,45.9747,385160.0
2019-08-01 10:00:00,53.06,53.19,52.85,53.13,347131.0,45.9747,46.0874,45.7928,46.0354,347131.0
2019-08-01 10:30:00,53.12,53.22,52.98,52.98,168472.0,46.0267,46.1134,45.9054,45.9054,168472.0
2019-08-01 11:00:00,52.98,53.32,52.92,53.32,194840.0,45.9054,46.2,45.8534,46.2,194840.0
2019-08-01 11:30:00,53.32,53.38,53.12,53.15,181052.0,46.2,46.252,46.0267,46.0527,181052.0
2019-08-01 12:00:00,53.15,53.17,52.97,53.04,111656.0,46.0527,46.07,45.8968,45.9574,111656.0
2019-08-01 12:30:00,53.04,53.12,52.99,53.0,110597.0,45.9574,46.0267,45.9141,45.9227,110597.0
2019-08-01 13:00:00,53.0,53.13,52.73,52.75,204972.0,45.9227,46.0354,45.6888,45.7061,204972.0
2019-08-01 13:30:00,52.75,52.89,52.41,52.54,230214.0,45.7061,45.8274,45.4115,45.5242,230214.0
2019-08-01 14:00:00,52.53,52.65,52.29,52.36,244590.0,45.5155,45.6195,45.3076,45.3682,244590.0
2019-08-01 14:30:00,52.36,52.4,52.09,52.34,213130.0,45.3682,45.4029,45.1343,45.3509,213130.0
2019-08-01 15:00:00,52.35,52.48,52.24,52.41,300224.0,45.3595,45.4722,45.2642,45.4115,300224.0
2019-08-01 15:30:00,52.41,52.47,52.26,52.31,632220.0,45.4115,45.4635,45.2816,45.3249,632220.0
2019-08-02 09:30:00,52.29,52.75,52.2,52.52,296618.0,45.3076,45.7061,45.2296,45.5068,296618.0
2019-08-02 10:00:00,52.52,52.62,52.28,52.38,259457.0,45.5068,45.5935,45.2989,45.3855,259457.0
2019-08-02 10:30:00,52.37,52.37,51.87,51.87,217472.0,45.3769,45.3769,44.9436,44.9436,217472.0
2019-08-02 11:00:00,51.88,52.15,51.79,52.09,233662.0,44.9523,45.1863,44.8743,45.1343,233662.0
2019-08-02 11:30:00,52.09,52.36,52.09,52.32,143204.0,45.1343,45.3682,45.1343,45.3336,143204.0
2019-08-02 12:00:00,52.33,52.55,52.31,52.55,121760.0,45.3422,45.5328,45.3249,45.5328,121760.0
2019-08-02 12:30:00,52.54,52.55,52.32,52.33,118455.0,45.5242,45.5328,45.3336,45.3422,118455.0
2019-08-02 13:00:00,52.32,52.37,52.26,52.35,113137.0,45.3336,45.3769,45.2816,45.3595,113137.0
2019-08-02 13:30:00,52.35,52.53,52.32,52.51,109078.0,45.3595,45.5155,45.3336,45.4982,109078.0
2019-08-02 14:00:00,52.5,52.71,52.47,52.66,145036.0,45.4895,45.6715,45.4635,45.6282,145036.0
2019-08-02 14:30:00,52.67,52.73,52.53,52.6,171019.0,45.6368,45.6888,45.5155,45.5762,171019.0
2019-08-02 15:00:00,52.61,52.66,52.46,52.59,182162.0,45.5848,45.6282,45.4549,45.5675,182162.0
2019-08-02 15:30:00,52.59,52.87,52.48,52.54,574417.0,45.5675,45.8101,45.4722,45.5242,574417.0
2019-08-05 09:30:00,51.94,52.17,51.89,52.03,234110.0,45.0043,45.2036,44.961,45.0823,234110.0
2019-08-05 10:00:00,52.02,52.23,51.97,52.08,166294.0,45.0736,45.2556,45.0303,45.1256,166294.0
2019-08-05 10:30:00,52.07,52.22,51.98,52.21,131947.0,45.1169,45.2469,45.039,45.2382,131947.0
2019-08-05 11:00:00,52.2,52.35,52.13,52.23,152084.0,45.2296,45.3595,45.1689,45.2556,152084.0
2019-08-05 11:30:00,52.23,52.35,52.07,52.21,144408.0,45.2556,45.3595,45.1169,45.2382,144408.0
2019-08-05 12:00:00,52.21,52.22,51.96,51.99,115214.0,45.2382,45.2469,45.0216,45.0476,115214.0
2019-08-05 12:30:00,52.0,52.05,51.7,51.73,115157.0,45.0563,45.0996,44.7963,44.8223,115157.0
2019-08-05 13:00:00,51.74,51.96,51.7,51.85,122002.0,44.831,45.0216,44.7963,44.9263,122002.0
2019-08-05 13:30:00,51.84,52.01,51.65,51.66,96387.0,44.9176,45.0649,44.753,44.7617,96387.0
2019-08-05 14:00:00,51.66,51.73,51.5,51.54,172233.0,44.7617,44.8223,44.623,44.6577,172233.0
2019-08-05 14:30:00,51.54,51.55,51.33,51.38,197066.0,44.6577,44.6664,44.4757,44.5191,197066.0
2019-08-05 15:00:00,51.39,51.59,51.15,51.49,376096.0,44.5277,44.701,44.3198,44.6144,376096.0
2019-08-05 15:30:00,51.48,51.69,51.33,51.38,784859.0,44.6057,44.7877,44.4757,44.5191,784859.0
2019-08-06 09:30:00,51.42,51.57,51.11,51.37,357942.0,44.5537,44.6837,44.2851,44.5104,357942.0
2019-08-06 10:00:00,51.38,51.47,50.99,51.16,216405.0,44.5191,44.5971,44.1812,44.3284,216405.0
2019-08-06 10:30:00,51.16,51.41,51.13,51.23,201322.0,44.3284,44.5451,44.3025,44.3891,201322.0
2019-08-06 11:00:00,51.23,51.24,51.03,51.15,163720.0,44.3891,44.3978,44.2158,44.3198,163720.0
2019-08-06 11:30:00,51.15,51.34,51.05,51.31,123516.0,44.3198,44.4844,44.2331,44.4584,123516.0
2019-08-06 12:00:00,51.3,51.42,51.27,51.32,96111.0,44.4498,44.5537,44.4238,44.4671,96111.0
2019-08-06 12:30:00,51.31,51.5,51.29,51.47,120624.0,44.4584,44.623,44.4411,44.5971,120624.0
2019-08-06 13:00:00,51.47,51.61,51.46,51.53,137282.0,44.5971,44.7184,44.5884,44.649,137282.0
2019-08-06 13:30:00,51.54,51.77,51.5,51.7,143711.0,44.6577,44.857,44.623,44.7963,143711.0
2019-08-06 14:00:00,51.7,51.88,51.61,51.87,96767.0,44.7963,44.9523,44.7184,44.9436,96767.0
2019-08-06 14:30:00,51.88,51.97,51.74,51.77,95000.0,44.9523,45.0303,44.831,44.857,95000.0
2019-08-06 15:00:00,51.77,51.91,51.75,51.83,191963.0,44.857,44.9783,44.8397,44.909,191963.0
2019-08-06 15:30:00,51.83,52.06,51.73,52.02,530800.0,44.909,45.1083,44.8223,45.0736,530800.0
2019-08-07 09:30:00,51.49,51.61,50.94,51.26,266201.0,44.6144,44.7184,44.1378,44.4151,266201.0
2019-08-07 10:00:00,51.26,51.42,51.04,51.17,129016.0,44.4151,44.5537,44.2245,44.3371,129016.0
2019-08-07 10:30:00,51.15,51.66,51.15,51.58,143230.0,44.3198,44.7617,44.3198,44.6924,143230.0
2019-08-07 11:00:00,51.57,51.67,51.41,51.43,86723.0,44.6837,44.7703,44.5451,44.5624,86723.0
2019-08-07 11:30:00,51.44,51.55,51.37,51.49,99919.0,44.5711,44.6664,44.5104,44.6144,99919.0
2019-08-07 12:00:00,51.51,51.63,51.4,51.63,97072.0,44.6317,44.7357,44.5364,44.7357,97072.0
2019-08-07 12:30:00,51.62,51.87,51.61,51.87,65525.0,44.727,44.9436,44.7184,44.9436,65525.0
2019-08-07 13:00:00,51.88,51.95,51.82,51.91,63429.0,44.9523,45.013,44.9003,44.9783,63429.0
2019-08-07 13:30:00,51.92,52.19,51.92,52.05,96091.0,44.987,45.2209,44.987,45.0996,96091.0
2019-08-07 14:00:00,52.05,52.19,51.99,52.19,119098.0,45.0996,45.2209,45.0476,45.2209,119098.0
2019-08-07 14:30:00,52.18,52.3,52.11,52.22,115753.0,45.2122,45.3162,45.1516,45.2469,115753.0
2019-08-07 15:00:00,52.22,52.29,52.09,52.29,116559.0,45.2469,45.3076,45.1343,45.3076,116559.0
2019-08-07 15:30:00,52.29,52.41,52.1,52.12,585929.0,45.3076,45.4115,45.1429,45.1603,585929.0
2019-08-08 09:30:00,52.46,52.71,52.38,52.61,184804.0,45.4549,45.6715,45.3855,45.5848,184804.0
2019-08-08 10:00:00,52.63,52.65,52.45,52.54,133623.0,45.6022,45.6195,45.4462,45.5242,133623.0
2019-08-08 10:30:00,52.54,52.62,52.47,52.53,95545.0,45.5242,45.5935,45.4635,45.5155,95545.0
2019-08-08 11:00:00,52.52,52.67,52.41,52.66,100743.0,45.5068,45.6368,45.4115,45.6282,100743.0
2019-08-08 11:30:00,52.67,52.83,52.63,52.79,88798.0,45.6368,45.7754,45.6022,45.7408,88798.0
2019-08-08 12:00:00,52.8,52.99,52.8,52.94,82723.0,45.7495,45.9141,45.7495,45.8708,82723.0
2019-08-08 12:30:00,52.93,53.02,52.9,53.0,70624.0,45.8621,45.9401,45.8361,45.9227,70624.0
2019-08-08 13:00:00,53.0,53.02,52.81,52.82,149783.0,45.9227,45.9401,45.7581,45.7668,149783.0
2019-08-08 13:30:00,52.82,52.89,52.77,52.83,158923.0,45.7668,45.8274,45.7235,45.7754,158923.0
2019-08-08 14:00:00,52.82,52.82,52.71,52.71,83062.0,45.7668,45.7668,45.6715,45.6715,83062.0
2019-08-08 14:30:00,52.72,52.79,52.64,52.75,204127.0,45.6801,45.7408,45.6108,45.7061,204127.0
2019-08-08 15:00:00,52.74,52.86,52.71,52.78,217017.0,45.6975,45.8014,45.6715,45.7321,217017.0
2019-08-08 15:30:00,52.77,52.97,52.77,52.9,418176.0,45.7235,45.8968,45.7235,45.8361,418176.0
2019-08-09 09:30:00,52.9,52.97,52.72,52.85,111317.0,45.8361,45.8968,45.6801,45.7928,111317.0
2019-08-09 10:00:00,52.85,52.88,52.6,52.64,166242.0,45.7928,45.8188,45.5762,45.6108,166242.0
2019-08-09 10:30:00,52.64,52.71,52.5,52.63,119845.0,45.6108,45.6715,45.4895,45.6022,119845.0
2019-08-09 11:00:00,52.62,52.67,52.4,52.44,85744.0,45.5935,45.6368,45.4029,45.4375,85744.0
2019-08-09 11:30:00,52.43,52.66,52.43,52.52,94109.0,45.4289,45.6282,45.4289,45.5068,94109.0
2019-08-09 12:00:00,52.52,52.56,52.4,52.44,77805.0,45.5068,45.5415,45.4029,45.4375,77805.0
2019-08-09 12:30:00,52.44,52.84,52.42,52.69,87141.0,45.4375,45.7841,45.4202,45.6541,87141.0
2019-08-09 13:00:00,52.69,52.89,52.66,52.88,71547.0,45.6541,45.8274,45.6282,45.8188,71547.0
2019-08-09 13:30:00,52.88,52.93,52.84,52.84,64169.0,45.8188,45.8621,45.7841,45.7841,64169.0
2019-08-09 14:00:00,52.84,52.96,52.81,52.94,113757.0,45.7841,45.8881,45.7581,45.8708,113757.0
2019-08-09 14:30:00,52.93,52.97,52.83,52.87,58182.0,45.8621,45.8968,45.7754,45.8101,58182.0
2019-08-09 15:00:00,52.88,53.04,52.84,52.95,90733.0,45.8188,45.9574,45.7841,45.8794,90733.0
2019-08-09 15:30:00,52.94,53.07,52.8,52.87,358916.0,45.8708,45.9834,45.7495,45.8101,358916.0
2019-08-12 09:30:00,52.6,52.91,52.51,52.8,213083.0,45.5762,45.8448,45.4982,45.7495,213083.0
2019-08-12 10:00:00,52.8,53.19,52.77,53.07,174322.0,45.7495,46.0874,45.7235,45.9834,174322.0
2019-08-12 10:30:00,53.08,53.15,52.91,52.98,140977.0,45.9921,46.0527,45.8448,45.9054,140977.0
2019-08-12 11:00:00,52.98,52.98,52.73,52.85,108428.0,45.9054,45.9054,45.6888,45.7928,108428.0
2019-08-12 11:30:00,52.84,52.93,52.74,52.84,80619.0,45.7841,45.8621,45.6975,45.7841,80619.0
2019-08-12 12:00:00,52.84,52.94,52.79,52.93,72211.0,45.7841,45.8708,45.7408,45.8621,72211.0
2019-08-12 12:30:00,52.93,52.96,52.66,52.67,74488.0,45.8621,45.8881,45.6282,45.6368,74488.0
2019-08-12 13:00:00,52.67,52.7,52.55,52.59,87519.0,45.6368,45.6628,45.5328,45.5675,87519.0
2019-08-12 13:30:00,52.6,52.62,52.46,52.53,80183.0,45.5762,45.5935,45.4549,45.5155,80183.0
2019-08-12 14:00:00,52.52,52.59,52.4,52.41,78551.0,45.5068,45.5675,45.4029,45.4115,78551.0
2019-08-12 14:30:00,52.41,52.47,52.27,52.38,143743.0,45.4115,45.4635,45.2902,45.3855,143743.0
2019-08-12 15:00:00,52.38,52.46,52.34,52.46,112233.0,45.3855,45.4549,45.3509,45.4549,112233.0
2019-08-12 15:30:00,52.45,52.48,52.29,52.32,74902.0,45.4462,45.4722,45.3076,45.3336,74902.0
2019-08-13 09:30:00,52.17,53.1,52.03,52.97,242457.0,45.2036,46.0094,45.0823,45.8968,242457.0
2019-08-13 10:00:00,52.96,53.0,52.58,52.95,209068.0,45.8881,45.9227,45.5588,45.8794,209068.0
2019-08-13 10:30:00,52.95,52.98,52.72,52.76,131787.0,45.8794,45.9054,45.6801,45.7148,131787.0
2019-08-13 11:00:00,52.76,52.9,52.68,52.71,122163.0,45.7148,45.8361,45.6455,45.6715,122163.0
2019-08-13 11:30:00,52.71,53.0,52.67,52.98,86774.0,45.6715,45.9227,45.6368,45.9054,86774.0
2019-08-13 12:00:00,52.98,53.12,52.89,53.03,101272.0,45.9054,46.0267,45.8274,45.9487,101272.0
2019-08-13 12:30:00,53.03,53.06,52.96,53.02,73399.0,45.9487,45.9747,45.8881,45.9401,73399.0
2019-08-13 13:00:00,53.01,53.09,52.88,52.93,97314.0,45.9314,46.0007,45.8188,45.8621,97314.0
2019-08-13 13:30:00,52.93,52.97,52.86,52.97,68973.0,45.8621,45.8968,45.8014,45.8968,68973.0
2019-08-13 14:00:00,52.97,53.08,52.93,53.06,72875.0,45.8968,45.9921,45.8621,45.9747,72875.0
2019-08-13 14:30:00,53.06,53.11,52.99,53.06,77403.0,45.9747,46.0181,45.9141,45.9747,77403.0
2019-08-13 15:00:00,53.07,53.07,52.95,52.96,124220.0,45.9834,45.9834,45.8794,45.8881,124220.0
2019-08-13 15:30:00,52.96,52.97,52.85,52.93,400147.0,45.8881,45.8968,45.7928,45.8621,400147.0
2019-08-14 09:30:00,52.2,52.69,52.03,52.5,196971.0,45.2296,45.6541,45.0823,45.4895,196971.0
2019-08-14 10:00:00,52.47,52.49,52.15,52.21,131728.0,45.4635,45.4809,45.1863,45.2382,131728.0
2019-08-14 10:30:00,52.21,52.23,51.86,51.89,123636.0,45.2382,45.2556,44.935,44.961,123636.0
2019-08-14 11:00:00,51.9,51.93,51.75,51.83,145991.0,44.9696,44.9956,44.8397,44.909,145991.0
2019-08-14 11:30:00,51.84,51.97,51.78,51.91,152048.0,44.9176,45.0303,44.8657,44.9783,152048.0
2019-08-14 12:00:00,51.9,51.91,51.7,51.7,99149.0,44.9696,44.9783,44.7963,44.7963,99149.0
2019-08-14 12:30:00,51.71,51.77,51.41,51.46,125514.0,44.805,44.857,44.5451,44.5884,125514.0
2019-08-14 13:00:00,51.46,51.64,51.36,51.54,129228.0,44.5884,44.7444,44.5017,44.6577,129228.0
2019-08-14 13:30:00,51.54,51.64,51.52,51.61,99911.0,44.6577,44.7444,44.6404,44.7184,99911.0
2019-08-14 14:00:00,51.6,51.7,51.53,51.58,102310.0,44.7097,44.7963,44.649,44.6924,102310.0
2019-08-14 14:30:00,51.57,51.61,51.35,51.47,105643.0,44.6837,44.7184,44.4931,44.5971,105643.0
2019-08-14 15:00:00,51.46,51.64,51.25,51.4,253572.0,44.5884,44.7444,44.4064,44.5364,253572.0
2019-08-14 15:30:00,51.38,51.49,51.26,51.28,616459.0,44.5191,44.6144,44.4151,44.4324,616459.0
2019-08-15 09:30:00,51.48,51.91,51.48,51.82,183241.0,44.6057,44.9783,44.6057,44.9003,183241.0
2019-08-15 10:00:00,51.81,52.09,51.71,51.88,199282.0,44.8917,45.1343,44.805,44.9523,199282.0
2019-08-15 10:30:00,51.88,52.06,51.8,51.96,177981.0,44.9523,45.1083,44.883,45.0216,177981.0
2019-08-15 11:00:00,51.95,52.0,51.75,51.86,141868.0,45.013,45.0563,44.8397,44.935,141868.0
2019-08-15 11:30:00,51.87,52.06,51.87,52.05,77102.0,44.9436,45.1083,44.9436,45.0996,77102.0
2019-08-15 12:00:00,52.06,52.18,52.0,52.0,73206.0,45.1083,45.2122,45.0563,45.0563,73206.0
2019-08-15 12:30:00,52.01,52.11,52.01,52.1,87850.0,45.0649,45.1516,45.0649,45.1429,87850.0
2019-08-15 13:00:00,52.1,52.2,52.06,52.09,81344.0,45.1429,45.2296,45.1083,45.1343,81344.0
2019-08-15 13:30:00,52.09,52.15,51.79,51.85,108577.0,45.1343,45.1863,44.8743,44.9263,108577.0
2019-08-15 14:00:00,51.85,52.14,51.82,52.12,143131.0,44.9263,45.1776,44.9003,45.1603,143131.0
2019-08-15 14:30:00,52.13,52.13,51.98,52.1,159253.0,45.1689,45.1689,45.039,45.1429,159253.0
2019-08-15 15:00:00,52.12,52.23,52.08,52.11,138145.0,45.1603,45.2556,45.1256,45.1516,138145.0
2019-08-15 15:30:00,52.1,52.22,52.05,52.07,376163.0,45.1429,45.2469,45.0996,45.1169,376163.0
2019-08-16 09:30:00,52.42,52.44,52.24,52.41,258419.0,45.4202,45.4375,45.2642,45.4115,258419.0
2019-08-16 10:00:00,52.39,52.59,52.32,52.44,102382.0,45.3942,45.5675,45.3336,45.4375,102382.0
2019-08-16 10:30:00,52.44,52.76,52.4,52.76,96051.0,45.4375,45.7148,45.4029,45.7148,96051.0
2019-08-16 11:00:00,52.78,52.78,52.52,52.63,166709.0,45.7321,45.7321,45.5068,45.6022,166709.0
2019-08-16 11:30:00,52.62,52.69,52.58,52.66,76316.0,45.5935,45.6541,45.5588,45.6282,76316.0
2019-08-16 12:00:00,52.65,52.67,52.52,52.58,83751.0,45.6195,45.6368,45.5068,45.5588,83751.0
2019-08-16 12:30:00,52.58,52.6,52.54,52.56,58264.0,45.5588,45.5762,45.5242,45.5415,58264.0
2019-08-16 13:00:00,52.56,52.67,52.55,52.64,56851.0,45.5415,45.6368,45.5328,45.6108,56851.0
2019-08-16 13:30:00,52.63,52.63,52.56,52.6,50725.0,45.6022,45.6022,45.5415,45.5762,50725.0
2019-08-16 14:00:00,52.6,52.79,52.58,52.75,101783.0,45.5762,45.7408,45.5588,45.7061,101783.0
2019-08-16 14:30:00,52.75,52.76,52.69,52.73,63105.0,45.7061,45.7148,45.6541,45.6888,63105.0
2019-08-16 15:00:00,52.72,52.79,52.68,52.68,71450.0,45.6801,45.7408,45.6455,45.6455,71450.0
2019-08-16 15:30:00,52.67,52.83,52.55,52.64,355642.0,45.6368,45.7754,45.5328,45.6108,355642.0
2019-08-19 09:30:00,53.23,53.36,52.91,53.06,354984.0,46.122,46.2347,45.8448,45.9747,354984.0
2019-08-19 10:00:00,53.05,53.06,52.81,52.92,133326.0,45.9661,45.9747,45.7581,45.8534,133326.0
2019-08-19 10:30:00,52.92,53.01,52.85,52.85,120973.0,45.8534,45.9314,45.7928,45.7928,120973.0
2019-08-19 11:00:00,52.85,52.97,52.84,52.9,82523.0,45.7928,45.8968,45.7841,45.8361,82523.0
2019-08-19 11:30:00,52.89,52.97,52.73,52.77,218631.0,45.8274,45.8968,45.6888,45.7235,218631.0
2019-08-19 12:00:00,52.77,52.83,52.75,52.76,63421.0,45.7235,45.7754,45.7061,45.7148,63421.0
2019-08-19 12:30:00,52.75,52.87,52.7,52.85,53419.0,45.7061,45.8101,45.6628,45.7928,53419.0
2019-08-19 13:00:00,52.85,52.91,52.8,52.83,71125.0,45.7928,45.8448,45.7495,45.7754,71125.0
2019-08-19 13:30:00,52.83,52.83,52.72,52.8,73713.0,45.7754,45.7754,45.6801,45.7495,73713.0
2019-08-19 14:00:00,52.79,52.84,52.74,52.8,94702.0,45.7408,45.7841,45.6975,45.7495,94702.0
2019-08-19 14:30:00,52.8,52.86,52.77,52.78,117259.0,45.7495,45.8014,45.7235,45.7321,117259.0
2019-08-19 15:00:00,52.77,52.8,52.72,52.78,125251.0,45.7235,45.7495,45.6801,45.7321,125251.0
2019-08-19 15:30:00,52.79,52.79,52.66,52.68,412770.0,45.7408,45.7408,45.6282,45.6455,412770.0
2019-08-20 09:30:00,52.13,52.17,51.8,51.96,228040.0,45.4041,45.4389,45.1167,45.256,228040.0
2019-08-20 10:00:00,51.96,52.27,51.94,52.26,153773.0,45.256,45.526,45.2386,45.5173,153773.0
2019-08-20 10:30:00,52.26,52.38,52.21,52.38,131665.0,45.5173,45.6218,45.4738,45.6218,131665.0
2019-08-20 11:00:00,52.38,52.56,52.36,52.43,145310.0,45.6218,45.7786,45.6044,45.6654,145310.0
2019-08-20 11:30:00,52.44,52.49,52.37,52.41,83205.0,45.6741,45.7176,45.6131,45.648,83205.0
2019-08-20 12:00:00,52.41,52.47,52.4,52.45,63422.0,45.648,45.7002,45.6393,45.6828,63422.0
2019-08-20 12:30:00,52.45,52.45,52.33,52.43,72894.0,45.6828,45.6828,45.5783,45.6654,72894.0
2019-08-20 13:00:00,52.42,52.43,52.28,52.3,59672.0,45.6567,45.6654,45.5347,45.5522,59672.0
2019-08-20 13:30:00,52.31,52.31,52.14,52.19,83970.0,45.5609,45.5609,45.4128,45.4563,83970.0
2019-08-20 14:00:00,52.18,52.18,52.0,52.12,81754.0,45.4476,45.4476,45.2909,45.3954,81754.0
2019-08-20 14:30:00,52.11,52.19,52.06,52.09,73399.0,45.3867,45.4563,45.3431,45.3692,73399.0
2019-08-20 15:00:00,52.09,52.09,51.9,52.04,116287.0,45.3692,45.3692,45.2038,45.3257,116287.0
2019-08-20 15:30:00,52.03,52.06,51.83,51.87,363824.0,45.317,45.3431,45.1428,45.1776,363824.0
2019-08-21 09:30:00,51.0,51.0,49.13,49.6,1686513.0,44.4199,44.4199,42.7912,43.2005,1686513.0
2019-08-21 10:00:00,49.6,49.92,49.4,49.58,788652.0,43.2005,43.4792,43.0263,43.1831,788652.0
2019-08-21 10:30:00,49.58,49.93,49.5,49.85,317499.0,43.1831,43.4879,43.1134,43.4183,317499.0
2019-08-21 11:00:00,49.84,49.91,49.59,49.66,377802.0,43.4095,43.4705,43.1918,43.2528,377802.0
2019-08-21 11:30:00,49.65,49.68,49.48,49.55,284475.0,43.2441,43.2702,43.096,43.157,284475.0
2019-08-21 12:00:00,49.56,49.57,49.38,49.4,204850.0,43.1657,43.1744,43.0089,43.0263,204850.0
2019-08-21 12:30:00,49.4,49.6,49.35,49.56,183097.0,43.0263,43.2005,42.9828,43.1657,183097.0
2019-08-21 13:00:00,49.57,49.68,49.55,49.62,159713.0,43.1744,43.2702,43.157,43.2179,159713.0
2019-08-21 13:30:00,49.62,49.67,49.43,49.53,221816.0,43.2179,43.2615,43.0524,43.1395,221816.0
2019-08-21 14:00:00,49.53,49.57,49.34,49.48,226879.0,43.1395,43.1744,42.9741,43.096,226879.0
2019-08-21 14:30:00,49.48,49.49,49.15,49.23,312687.0,43.096,43.1047,42.8086,42.8783,312687.0
2019-08-21 15:00:00,49.22,49.24,49.07,49.07,615243.0,42.8695,42.887,42.7389,42.7389,615243.0
2019-08-21 15:30:00,49.08,49.21,48.97,48.98,1583709.0,42.7476,42.8608,42.6518,42.6605,1583709.0
2019-08-22 09:30:00,49.05,49.66,48.41,49.1,794777.0,42.7215,43.2528,42.164,42.765,794777.0
2019-08-22 10:00:00,49.11,49.15,48.87,48.92,364698.0,42.7737,42.8086,42.5647,42.6082,364698.0
2019-08-22 10:30:00,48.91,48.96,48.69,48.84,320354.0,42.5995,42.6431,42.4079,42.5386,320354.0
2019-08-22 11:00:00,48.84,49.26,48.84,49.24,261533.0,42.5386,42.9044,42.5386,42.887,261533.0
2019-08-22 11:30:00,49.24,49.37,49.14,49.21,243398.0,42.887,43.0002,42.7999,42.8608,243398.0
2019-08-22 12:00:00,49.21,49.47,49.2,49.41,133404.0,42.8608,43.0873,42.8521,43.035,133404.0
2019-08-22 12:30:00,49.42,49.52,49.33,49.44,164341.0,43.0437,43.1308,42.9653,43.0612,164341.0
2019-08-22 13:00:00,49.44,49.55,49.43,49.54,147984.0,43.0612,43.157,43.0524,43.1483,147984.0
2019-08-22 13:30:00,49.55,49.58,49.5,49.52,156880.0,43.157,43.1831,43.1134,43.1308,156880.0
2019-08-22 14:00:00,49.52,49.55,49.35,49.43,209125.0,43.1308,43.157,42.9828,43.0524,209125.0
2019-08-22 14:30:00,49.43,49.58,49.41,49.54,170021.0,43.0524,43.1831,43.035,43.1483,170021.0
2019-08-22 15:00:00,49.55,49.59,49.49,49.57,185894.0,43.157,43.1918,43.1047,43.1744,185894.0
2019-08-22 15:30:00,49.57,49.64,49.47,49.51,648332.0,43.1744,43.2354,43.0873,43.1221,648332.0
2019-08-23 09:30:00,49.35,49.57,49.13,49.18,240297.0,42.9828,43.1744,42.7912,42.8347,240297.0
2019-08-23 10:00:00,49.18,49.59,49.12,49.52,375146.0,42.8347,43.1918,42.7824,43.1308,375146.0
2019-08-23 10:30:00,49.53,49.58,49.33,49.35,188069.0,43.1395,43.1831,42.9653,42.9828,188069.0
2019-08-23 11:00:00,49.35,49.37,48.74,48.99,236084.0,42.9828,43.0002,42.4515,42.6692,236084.0
2019-08-23 11:30:00,48.98,49.04,48.85,48.89,168067.0,42.6605,42.7128,42.5473,42.5821,168067.0
2019-08-23 12:00:00,48.89,49.07,48.82,48.88,143789.0,42.5821,42.7389,42.5211,42.5734,143789.0
2019-08-23 12:30:00,48.88,49.01,48.8,48.82,100016.0,42.5734,42.6866,42.5037,42.5211,100016.0
2019-08-23 13:00:00,48.82,48.88,48.71,48.74,109146.0,42.5211,42.5734,42.4253,42.4515,109146.0
2019-08-23 13:30:00,48.73,48.94,48.72,48.91,82487.0,42.4428,42.6257,42.4341,42.5995,82487.0
2019-08-23 14:00:00,48.91,48.92,48.83,48.88,112609.0,42.5995,42.6082,42.5299,42.5734,112609.0
2019-08-23 14:30:00,48.88,48.93,48.62,48.68,118012.0,42.5734,42.617,42.347,42.3992,118012.0
2019-08-23 15:00:00,48.68,48.76,48.56,48.58,184908.0,42.3992,42.4689,42.2947,42.3121,184908.0
2019-08-23 15:30:00,48.59,48.59,48.14,48.4,682166.0,42.3208,42.3208,41.9289,42.1553,682166.0
2019-08-26 09:30:00,48.68,49.06,48.64,48.81,227526.0,42.3992,42.7302,42.3644,42.5124,227526.0
2019-08-26 10:00:00,48.8,48.81,48.55,48.61,153984.0,42.5037,42.5124,42.286,42.3382,153984.0
2019-08-26 10:30:00,48.6,48.68,48.5,48.66,124802.0,42.3295,42.3992,42.2424,42.3818,124802.0
2019-08-26 11:00:00,48.67,48.79,48.64,48.69,143664.0,42.3905,42.495,42.3644,42.4079,143664.0
2019-08-26 11:30:00,48.7,48.75,48.59,48.64,93280.0,42.4166,42.4602,42.3208,42.3644,93280.0
2019-08-26 12:00:00,48.64,48.89,48.63,48.87,97768.0,42.3644,42.5821,42.3557,42.5647,97768.0
2019-08-26 12:30:00,48.87,48.88,48.8,48.82,62954.0,42.5647,42.5734,42.5037,42.5211,62954.0
2019-08-26 13:00:00,48.83,48.91,48.82,48.82,69703.0,42.5299,42.5995,42.5211,42.5211,69703.0
2019-08-26 13:30:00,48.83,48.84,48.76,48.8,78875.0,42.5299,42.5386,42.4689,42.5037,78875.0
2019-08-26 14:00:00,48.8,48.8,48.72,48.75,89785.0,42.5037,42.5037,42.4341,42.4602,89785.0
2019-08-26 14:30:00,48.74,48.83,48.73,48.83,105975.0,42.4515,42.5299,42.4428,42.5299,105975.0
2019-08-26 15:00:00,48.83,48.91,48.77,48.8,193029.0,42.5299,42.5995,42.4776,42.5037,193029.0
2019-08-26 15:30:00,48.8,48.97,48.7,48.97,531856.0,42.5037,42.6518,42.4166,42.6518,531856.0
2019-08-27 09:30:00,49.12,49.51,49.12,49.39,196047.0,42.7824,43.1221,42.7824,43.0176,196047.0
2019-08-27 10:00:00,49.41,49.45,49.26,49.3,135335.0,43.035,43.0699,42.9044,42.9392,135335.0
2019-08-27 10:30:00,49.3,49.33,49.17,49.19,127140.0,42.9392,42.9653,42.826,42.8434,127140.0
2019-08-27 11:00:00,49.18,49.28,49.13,49.16,121744.0,42.8347,42.9218,42.7912,42.8173,121744.0
2019-08-27 11:30:00,49.16,49.25,49.08,49.08,120050.0,42.8173,42.8957,42.7476,42.7476,120050.0
2019-08-27 12:00:00,49.09,49.11,48.92,48.95,102244.0,42.7563,42.7737,42.6082,42.6344,102244.0
2019-08-27 12:30:00,48.95,48.99,48.72,48.77,94160.0,42.6344,42.6692,42.4341,42.4776,94160.0
2019-08-27 13:00:00,48.77,48.95,48.72,48.91,161472.0,42.4776,42.6344,42.4341,42.5995,161472.0
2019-08-27 13:30:00,48.91,49.09,48.9,49.09,78817.0,42.5995,42.7563,42.5908,42.7563,78817.0
2019-08-27 14:00:00,49.08,49.14,49.04,49.11,89271.0,42.7476,42.7999,42.7128,42.7737,89271.0
2019-08-27 14:30:00,49.1,49.24,49.06,49.17,129997.0,42.765,42.887,42.7302,42.826,129997.0
2019-08-27 15:00:00,49.18,49.21,49.03,49.08,183575.0,42.8347,42.8608,42.7041,42.7476,183575.0
2019-08-27 15:30:00,49.08,49.17,48.97,48.97,575657.0,42.7476,42.826,42.6518,42.6518,575657.0
2019-08-28 09:30:00,48.8,48.99,48.76,48.97,206980.0,42.5037,42.6692,42.4689,42.6518,206980.0
2019-08-28 10:00:00,48.98,48.99,48.92,48.97,195084.0,42.6605,42.6692,42.6082,42.6518,195084.0
2019-08-28 10:30:00,48.96,49.1,48.92,49.07,239514.0,42.6431,42.765,42.6082,42.7389,239514.0
2019-08-28 11:00:00,49.07,49.18,48.99,49.16,116654.0,42.7389,42.8347,42.6692,42.8173,116654.0
2019-08-28 11:30:00,49.16,49.18,49.06,49.1,82530.0,42.8173,42.8347,42.7302,42.765,82530.0
2019-08-28 12:00:00,49.1,49.17,49.07,49.14,61957.0,42.765,42.826,42.7389,42.7999,61957.0
2019-08-28 12:30:00,49.15,49.2,49.05,49.19,68881.0,42.8086,42.8521,42.7215,42.8434,68881.0
2019-08-28 13:00:00,49.2,49.2,48.96,49.02,101908.0,42.8521,42.8521,42.6431,42.6953,101908.0
2019-08-28 13:30:00,49.02,49.04,48.91,48.94,97997.0,42.6953,42.7128,42.5995,42.6257,97997.0
2019-08-28 14:00:00,48.95,49.07,48.93,49.05,99519.0,42.6344,42.7389,42.617,42.7215,99519.0
2019-08-28 14:30:00,49.05,49.1,49.0,49.1,93947.0,42.7215,42.765,42.6779,42.765,93947.0
2019-08-28 15:00:00,49.1,49.15,48.98,48.99,172972.0,42.765,42.8086,42.6605,42.6692,172972.0
2019-08-28 15:30:00,48.99,49.15,48.96,49.12,397057.0,42.6692,42.8086,42.6431,42.7824,397057.0
2019-08-29 09:30:00,49.57,49.87,49.48,49.66,229773.0,43.1744,43.4357,43.096,43.2528,229773.0
2019-08-29 10:00:00,49.67,49.71,49.57,49.62,137842.0,43.2615,43.2963,43.1744,43.2179,137842.0
2019-08-29 10:30:00,49.62,49.63,49.4,49.57,140669.0,43.2179,43.2266,43.0263,43.1744,140669.0
2019-08-29 11:00:00,49.57,49.6,49.47,49.53,101441.0,43.1744,43.2005,43.0873,43.1395,101441.0
2019-08-29 11:30:00,49.53,49.67,49.5,49.62,99429.0,43.1395,43.2615,43.1134,43.2179,99429.0
2019-08-29 12:00:00,49.62,49.74,49.56,49.67,78802.0,43.2179,43.3224,43.1657,43.2615,78802.0
2019-08-29 12:30:00,49.67,49.7,49.62,49.65,127837.0,43.2615,43.2876,43.2179,43.2441,127837.0
2019-08-29 13:00:00,49.65,49.69,49.61,49.68,152807.0,43.2441,43.2789,43.2092,43.2702,152807.0
2019-08-29 13:30:00,49.69,49.83,49.66,49.79,92623.0,43.2789,43.4008,43.2528,43.366,92623.0
2019-08-29 14:00:00,49.79,49.92,49.78,49.85,112270.0,43.366,43.4792,43.3573,43.4183,112270.0
2019-08-29 14:30:00,49.85,49.87,49.69,49.7,113281.0,43.4183,43.4357,43.2789,43.2876,113281.0
2019-08-29 15:00:00,49.69,49.74,49.58,49.61,214132.0,43.2789,43.3224,43.1831,43.2092,214132.0
2019-08-29 15:30:00,49.61,49.75,49.58,49.61,495835.0,43.2092,43.3312,43.1831,43.2092,495835.0
2019-08-30 09:30:00,49.92,49.98,49.76,49.92,279081.0,43.4792,43.5315,43.3399,43.4792,279081.0
2019-08-30 10:00:00,49.92,50.03,49.89,49.97,244715.0,43.4792,43.575,43.4531,43.5228,244715.0
2019-08-30 10:30:00,49.97,50.08,49.96,49.99,155289.0,43.5228,43.6186,43.5141,43.5402,155289.0
2019-08-30 11:00:00,49.99,50.0,49.76,49.82,135817.0,43.5402,43.5489,43.3399,43.3921,135817.0
2019-08-30 11:30:00,49.84,50.04,49.83,49.99,156271.0,43.4095,43.5837,43.4008,43.5402,156271.0
2019-08-30 12:00:00,49.99,50.25,49.99,50.23,117647.0,43.5402,43.7666,43.5402,43.7492,117647.0
2019-08-30 12:30:00,50.23,50.3,50.2,50.27,98564.0,43.7492,43.8102,43.7231,43.7841,98564.0
2019-08-30 13:00:00,50.27,50.29,50.14,50.15,105093.0,43.7841,43.8015,43.6708,43.6796,105093.0
2019-08-30 13:30:00,50.16,50.18,50.09,50.15,93223.0,43.6883,43.7057,43.6273,43.6796,93223.0
2019-08-30 14:00:00,50.15,50.29,50.14,50.23,114488.0,43.6796,43.8015,43.6708,43.7492,114488.0
2019-08-30 14:30:00,50.23,50.26,50.14,50.18,138868.0,43.7492,43.7754,43.6708,43.7057,138868.0
2019-08-30 15:00:00,50.19,50.23,50.07,50.23,205728.0,43.7144,43.7492,43.6099,43.7492,205728.0
2019-08-30 15:30:00,50.23,50.32,50.13,50.19,778842.0,43.7492,43.8276,43.6621,43.7144,778842.0
2019-09-03 09:30:00,49.75,50.17,49.6,49.86,286769.0,43.3312,43.697,43.2005,43.427,286769.0
2019-09-03 10:00:00,49.84,49.97,49.72,49.97,227019.0,43.4095,43.5228,43.305,43.5228,227019.0
2019-09-03 10:30:00,49.97,49.97,49.75,49.87,177115.0,43.5228,43.5228,43.3312,43.4357,177115.0
2019-09-03 11:00:00,49.87,49.91,49.75,49.9,130622.0,43.4357,43.4705,43.3312,43.4618,130622.0
2019-09-03 11:30:00,49.89,49.93,49.77,49.88,149808.0,43.4531,43.4879,43.3486,43.4444,149808.0
2019-09-03 12:00:00,49.88,49.94,49.85,49.9,79582.0,43.4444,43.4966,43.4183,43.4618,79582.0
2019-09-03 12:30:00,49.9,50.02,49.86,49.92,73722.0,43.4618,43.5663,43.427,43.4792,73722.0
2019-09-03 13:00:00,49.93,50.11,49.93,50.09,104151.0,43.4879,43.6447,43.4879,43.6273,104151.0
2019-09-03 13:30:00,50.09,50.1,49.98,50.02,94320.0,43.6273,43.636,43.5315,43.5663,94320.0
2019-09-03 14:00:00,50.03,50.25,50.02,50.19,266474.0,43.575,43.7666,43.5663,43.7144,266474.0
2019-09-03 14:30:00,50.19,50.31,50.15,50.28,123986.0,43.7144,43.8189,43.6796,43.7928,123986.0
2019-09-03 15:00:00,50.28,50.36,50.23,50.32,204831.0,43.7928,43.8625,43.7492,43.8276,204831.0
2019-09-03 15:30:00,50.32,50.43,50.28,50.38,533841.0,43.8276,43.9234,43.7928,43.8799,533841.0
2019-09-04 09:30:00,50.79,50.88,50.65,50.79,240778.0,44.237,44.3154,44.115,44.237,240778.0
2019-09-04 10:00:00,50.79,50.89,50.7,50.84,139395.0,44.237,44.3241,44.1586,44.2805,139395.0
2019-09-04 10:30:00,50.84,50.85,50.74,50.76,102096.0,44.2805,44.2892,44.1934,44.2108,102096.0
2019-09-04 11:00:00,50.76,50.87,50.73,50.86,131308.0,44.2108,44.3067,44.1847,44.2979,131308.0
2019-09-04 11:30:00,50.86,50.87,50.79,50.82,115706.0,44.2979,44.3067,44.237,44.2631,115706.0
2019-09-04 12:00:00,50.82,50.82,50.75,50.75,80537.0,44.2631,44.2631,44.2021,44.2021,80537.0
2019-09-04 12:30:00,50.75,50.79,50.71,50.77,75721.0,44.2021,44.237,44.1673,44.2196,75721.0
2019-09-04 13:00:00,50.77,50.77,50.67,50.73,76620.0,44.2196,44.2196,44.1325,44.1847,76620.0
2019-09-04 13:30:00,50.74,50.75,50.63,50.64,101768.0,44.1934,44.2021,44.0976,44.1063,101768.0
2019-09-04 14:00:00,50.64,50.74,50.61,50.73,185984.0,44.1063,44.1934,44.0802,44.1847,185984.0
2019-09-04 14:30:00,50.73,50.82,50.73,50.79,106409.0,44.1847,44.2631,44.1847,44.237,106409.0
2019-09-04 15:00:00,50.79,50.82,50.75,50.78,123079.0,44.237,44.2631,44.2021,44.2283,123079.0
2019-09-04 15:30:00,50.77,50.88,50.76,50.81,579569.0,44.2196,44.3154,44.2108,44.2544,579569.0
2019-09-05 09:30:00,51.19,51.4,51.09,51.39,222406.0,44.5854,44.7683,44.4983,44.7596,222406.0
2019-09-05 10:00:00,51.4,51.63,51.4,51.44,191412.0,44.7683,44.9686,44.7683,44.8031,191412.0
2019-09-05 10:30:00,51.45,51.55,51.35,51.36,133534.0,44.8118,44.8989,44.7247,44.7334,133534.0
2019-09-05 11:00:00,51.37,51.37,51.2,51.2,155914.0,44.7421,44.7421,44.5941,44.5941,155914.0
2019-09-05 11:30:00,51.2,51.22,51.07,51.08,157354.0,44.5941,44.6115,44.4809,44.4896,157354.0
2019-09-05 12:00:00,51.07,51.15,51.05,51.07,105411.0,44.4809,44.5505,44.4634,44.4809,105411.0
2019-09-05 12:30:00,51.08,51.13,51.06,51.11,87719.0,44.4896,44.5331,44.4721,44.5157,87719.0
2019-09-05 13:00:00,51.11,51.16,51.02,51.06,97098.0,44.5157,44.5592,44.4373,44.4721,97098.0
2019-09-05 13:30:00,51.06,51.09,51.03,51.05,81537.0,44.4721,44.4983,44.446,44.4634,81537.0
2019-09-05 14:00:00,51.05,51.14,51.01,51.07,90464.0,44.4634,44.5418,44.4286,44.4809,90464.0
2019-09-05 14:30:00,51.06,51.09,51.01,51.03,102067.0,44.4721,44.4983,44.4286,44.446,102067.0
2019-09-05 15:00:00,51.04,51.17,51.01,51.16,190740.0,44.4547,44.5679,44.4286,44.5592,190740.0
2019-09-05 15:30:00,51.16,51.27,51.13,51.14,447553.0,44.5592,44.655,44.5331,44.5418,447553.0
2019-09-06 09:30:00,51.3,51.54,51.22,51.53,206542.0,44.6812,44.8902,44.6115,44.8815,206542.0
2019-09-06 10:00:00,51.54,51.66,51.48,51.63,160664.0,44.8902,44.9947,44.838,44.9686,160664.0
2019-09-06 10:30:00,51.64,51.76,51.62,51.67,107967.0,44.9773,45.0818,44.9599,45.0034,107967.0
2019-09-06 11:00:00,51.66,51.74,51.62,51.69,92139.0,44.9947,45.0644,44.9599,45.0209,92139.0
2019-09-06 11:30:00,51.69,51.71,51.62,51.69,71254.0,45.0209,45.0383,44.9599,45.0209,71254.0
2019-09-06 12:00:00,51.69,51.82,51.67,51.78,105880.0,45.0209,45.1341,45.0034,45.0992,105880.0
2019-09-06 12:30:00,51.77,51.77,51.71,51.76,92383.0,45.0905,45.0905,45.0383,45.0818,92383.0
2019-09-06 13:00:00,51.76,51.84,51.75,51.8,113856.0,45.0818,45.1515,45.0731,45.1167,113856.0
2019-09-06 13:30:00,51.81,51.81,51.6,51.68,136681.0,45.1254,45.1254,44.9425,45.0121,136681.0
2019-09-06 14:00:00,51.68,51.68,51.53,51.54,81520.0,45.0121,45.0121,44.8815,44.8902,81520.0
2019-09-06 14:30:00,51.54,51.59,51.5,51.58,95048.0,44.8902,44.9338,44.8554,44.925,95048.0
2019-09-06 15:00:00,51.58,51.68,51.56,51.67,114391.0,44.925,45.0121,44.9076,45.0034,114391.0
2019-09-06 15:30:00,51.68,51.7,51.54,51.58,531254.0,45.0121,45.0296,44.8902,44.925,531254.0
2019-09-09 09:30:00,51.52,51.6,50.88,51.05,278887.0,44.8728,44.9425,44.3154,44.4634,278887.0
2019-09-09 10:00:00,51.05,51.26,50.96,51.17,183873.0,44.4634,44.6463,44.385,44.5679,183873.0
2019-09-09 10:30:00,51.16,51.23,51.11,51.16,195057.0,44.5592,44.6202,44.5157,44.5592,195057.0
2019-09-09 11:00:00,51.15,51.15,50.92,50.94,192879.0,44.5505,44.5505,44.3502,44.3676,192879.0
2019-09-09 11:30:00,50.94,50.99,50.82,50.83,137677.0,44.3676,44.4112,44.2631,44.2718,137677.0
2019-09-09 12:00:00,50.84,50.97,50.81,50.86,104921.0,44.2805,44.3938,44.2544,44.2979,104921.0
2019-09-09 12:30:00,50.85,50.97,50.83,50.97,91744.0,44.2892,44.3938,44.2718,44.3938,91744.0
2019-09-09 13:00:00,50.98,51.02,50.92,50.93,83481.0,44.4025,44.4373,44.3502,44.3589,83481.0
2019-09-09 13:30:00,50.93,50.98,50.89,50.9,95579.0,44.3589,44.4025,44.3241,44.3328,95579.0
2019-09-09 14:00:00,50.9,50.99,50.88,50.95,195629.0,44.3328,44.4112,44.3154,44.3763,195629.0
2019-09-09 14:30:00,50.95,51.06,50.95,51.0,180535.0,44.3763,44.4721,44.3763,44.4199,180535.0
2019-09-09 15:00:00,51.0,51.19,50.99,51.18,108122.0,44.4199,44.5854,44.4112,44.5767,108122.0
2019-09-09 15:30:00,51.19,51.19,51.07,51.09,375971.0,44.5854,44.5854,44.4809,44.4983,375971.0
2019-09-10 09:30:00,51.14,51.28,50.87,50.89,291524.0,44.5418,44.6638,44.3067,44.3241,291524.0
2019-09-10 10:00:00,50.87,50.92,50.76,50.82,211092.0,44.3067,44.3502,44.2108,44.2631,211092.0
2019-09-10 10:30:00,50.82,50.84,50.61,50.68,285227.0,44.2631,44.2805,44.0802,44.1412,285227.0
2019-09-10 11:00:00,50.69,50.8,50.56,50.73,216862.0,44.1499,44.2457,44.0367,44.1847,216862.0
2019-09-10 11:30:00,50.73,50.94,50.68,50.92,217960.0,44.1847,44.3676,44.1412,44.3502,217960.0
2019-09-10 12:00:00,50.91,50.98,50.81,50.88,209818.0,44.3415,44.4025,44.2544,44.3154,209818.0
2019-09-10 12:30:00,50.88,51.0,50.84,50.91,112811.0,44.3154,44.4199,44.2805,44.3415,112811.0
2019-09-10 13:00:00,50.92,50.95,50.81,50.85,107133.0,44.3502,44.3763,44.2544,44.2892,107133.0
2019-09-10 13:30:00,50.86,50.91,50.75,50.8,318029.0,44.2979,44.3415,44.2021,44.2457,318029.0
2019-09-10 14:00:00,50.8,50.8,50.62,50.64,120069.0,44.2457,44.2457,44.0889,44.1063,120069.0
2019-09-10 14:30:00,50.64,50.65,50.54,50.63,156372.0,44.1063,44.115,44.0192,44.0976,156372.0
2019-09-10 15:00:00,50.63,50.76,50.62,50.75,195905.0,44.0976,44.2108,44.0889,44.2021,195905.0
2019-09-10 15:30:00,50.75,50.96,50.73,50.96,486249.0,44.2021,44.385,44.1847,44.385,486249.0
2019-09-11 09:30:00,51.0,51.11,50.61,51.07,247383.0,44.4199,44.5157,44.0802,44.4809,247383.0
2019-09-11 10:00:00,51.08,51.42,51.06,51.41,140459.0,44.4896,44.7857,44.4721,44.777,140459.0
2019-09-11 10:30:00,51.41,51.44,51.23,51.25,106826.0,44.777,44.8031,44.6202,44.6376,106826.0
2019-09-11 11:00:00,51.25,51.32,51.1,51.13,147378.0,44.6376,44.6986,44.507,44.5331,147378.0
2019-09-11 11:30:00,51.13,51.25,51.1,51.21,127539.0,44.5331,44.6376,44.507,44.6028,127539.0
2019-09-11 12:00:00,51.21,51.25,51.16,51.18,110809.0,44.6028,44.6376,44.5592,44.5767,110809.0
2019-09-11 12:30:00,51.19,51.24,51.14,51.22,85771.0,44.5854,44.6289,44.5418,44.6115,85771.0
2019-09-11 13:00:00,51.21,51.25,51.18,51.22,151031.0,44.6028,44.6376,44.5767,44.6115,151031.0
2019-09-11 13:30:00,51.22,51.26,51.16,51.21,104280.0,44.6115,44.6463,44.5592,44.6028,104280.0
2019-09-11 14:00:00,51.21,51.24,51.15,51.18,104797.0,44.6028,44.6289,44.5505,44.5767,104797.0
2019-09-11 14:30:00,51.19,51.22,51.15,51.16,119471.0,44.5854,44.6115,44.5505,44.5592,119471.0
2019-09-11 15:00:00,51.16,51.25,51.15,51.22,169284.0,44.5592,44.6376,44.5505,44.6115,169284.0
2019-09-11 15:30:00,51.21,51.42,51.16,51.4,497143.0,44.6028,44.7857,44.5592,44.7683,497143.0
2019-09-12 09:30:00,51.31,51.57,51.21,51.52,227872.0,44.6899,44.9163,44.6028,44.8728,227872.0
2019-09-12 10:00:00,51.53,51.53,51.24,51.41,193710.0,44.8815,44.8815,44.6289,44.777,193710.0
2019-09-12 10:30:00,51.41,51.44,51.18,51.24,173046.0,44.777,44.8031,44.5767,44.6289,173046.0
2019-09-12 11:00:00,51.23,51.32,51.18,51.28,131424.0,44.6202,44.6986,44.5767,44.6638,131424.0
2019-09-12 11:30:00,51.26,51.39,51.24,51.38,157217.0,44.6463,44.7596,44.6289,44.7509,157217.0
2019-09-12 12:00:00,51.38,51.46,51.33,51.44,150381.0,44.7509,44.8205,44.7073,44.8031,150381.0
2019-09-12 12:30:00,51.43,51.54,51.42,51.5,122880.0,44.7944,44.8902,44.7857,44.8554,122880.0
2019-09-12 13:00:00,51.51,51.6,51.48,51.51,110895.0,44.8641,44.9425,44.838,44.8641,110895.0
2019-09-12 13:30:00,51.51,51.56,51.45,51.52,118529.0,44.8641,44.9076,44.8118,44.8728,118529.0
2019-09-12 14:00:00,51.52,51.57,51.49,51.54,115996.0,44.8728,44.9163,44.8467,44.8902,115996.0
2019-09-12 14:30:00,51.54,51.69,51.51,51.63,147927.0,44.8902,45.0209,44.8641,44.9686,147927.0
2019-09-12 15:00:00,51.63,51.68,51.6,51.62,132017.0,44.9686,45.0121,44.9425,44.9599,132017.0
2019-09-12 15:30:00,51.63,51.67,51.46,51.48,444287.0,44.9686,45.0034,44.8205,44.838,444287.0
2019-09-13 09:30:00,51.82,52.03,51.69,51.89,191427.0,45.1341,45.317,45.0209,45.1951,191427.0
2019-09-13 10:00:00,51.9,51.96,51.74,51.91,149747.0,45.2038,45.256,45.0644,45.2125,149747.0
2019-09-13 10:30:00,51.92,51.93,51.85,51.9,118936.0,45.2212,45.2299,45.1602,45.2038,118936.0
2019-09-13 11:00:00,51.9,52.04,51.89,51.99,106484.0,45.2038,45.3257,45.1951,45.2821,106484.0
2019-09-13 11:30:00,52.0,52.03,51.94,51.99,134197.0,45.2909,45.317,45.2386,45.2821,134197.0
2019-09-13 12:00:00,52.0,52.06,51.92,51.94,113204.0,45.2909,45.3431,45.2212,45.2386,113204.0
2019-09-13 12:30:00,51.94,52.08,51.92,52.08,89489.0,45.2386,45.3605,45.2212,45.3605,89489.0
2019-09-13 13:00:00,52.08,52.16,52.06,52.15,90812.0,45.3605,45.4302,45.3431,45.4215,90812.0
2019-09-13 13:30:00,52.14,52.17,52.05,52.08,92826.0,45.4128,45.4389,45.3344,45.3605,92826.0
2019-09-13 14:00:00,52.09,52.1,51.87,51.97,140991.0,45.3692,45.378,45.1776,45.2647,140991.0
2019-09-13 14:30:00,51.97,51.99,51.9,51.91,82518.0,45.2647,45.2821,45.2038,45.2125,82518.0
2019-09-13 15:00:00,51.9,51.9,51.77,51.84,136672.0,45.2038,45.2038,45.0905,45.1515,136672.0
2019-09-13 15:30:00,51.84,51.89,51.73,51.76,675494.0,45.1515,45.1951,45.0557,45.0818,675494.0
2019-09-16 09:30:00,51.53,51.72,51.41,51.67,159227.0,44.8815,45.047,44.777,45.0034,159227.0
2019-09-16 10:00:00,51.67,51.8,51.63,51.71,130051.0,45.0034,45.1167,44.9686,45.0383,130051.0
2019-09-16 10:30:00,51.72,51.78,51.69,51.74,89627.0,45.047,45.0992,45.0209,45.0644,89627.0
2019-09-16 11:00:00,51.75,51.83,51.71,51.72,92929.0,45.0731,45.1428,45.0383,45.047,92929.0
2019-09-16 11:30:00,51.73,51.75,51.66,51.68,105127.0,45.0557,45.0731,44.9947,45.0121,105127.0
2019-09-16 12:00:00,51.68,51.74,51.66,51.71,57616.0,45.0121,45.0644,44.9947,45.0383,57616.0
2019-09-16 12:30:00,51.72,51.83,51.69,51.83,66619.0,45.047,45.1428,45.0209,45.1428,66619.0
2019-09-16 13:00:00,51.82,51.93,51.8,51.9,98632.0,45.1341,45.2299,45.1167,45.2038,98632.0
2019-09-16 13:30:00,51.9,51.96,51.85,51.91,65827.0,45.2038,45.256,45.1602,45.2125,65827.0
2019-09-16 14:00:00,51.91,51.96,51.81,51.86,131899.0,45.2125,45.256,45.1254,45.1689,131899.0
2019-09-16 14:30:00,51.86,51.87,51.8,51.82,107803.0,45.1689,45.1776,45.1167,45.1341,107803.0
2019-09-16 15:00:00,51.81,51.84,51.77,51.79,107207.0,45.1254,45.1515,45.0905,45.108,107207.0
2019-09-16 15:30:00,51.78,51.94,51.77,51.91,399339.0,45.0992,45.2386,45.0905,45.2125,399339.0
2019-09-17 09:30:00,51.83,52.25,51.69,52.23,185175.0,45.1428,45.5086,45.0209,45.4912,185175.0
2019-09-17 10:00:00,52.26,52.31,52.15,52.17,159843.0,45.5173,45.5609,45.4215,45.4389,159843.0
2019-09-17 10:30:00,52.17,52.33,52.03,52.3,172954.0,45.4389,45.5783,45.317,45.5522,172954.0
2019-09-17 11:00:00,52.3,52.31,52.21,52.21,88588.0,45.5522,45.5609,45.4738,45.4738,88588.0
2019-09-17 11:30:00,52.21,52.3,52.17,52.27,84079.0,45.4738,45.5522,45.4389,45.526,84079.0
2019-09-17 12:00:00,52.26,52.31,52.24,52.24,74530.0,45.5173,45.5609,45.4999,45.4999,74530.0
2019-09-17 12:30:00,52.24,52.28,52.22,52.25,77077.0,45.4999,45.5347,45.4825,45.5086,77077.0
2019-09-17 13:00:00,52.25,52.31,52.23,52.24,68214.0,45.5086,45.5609,45.4912,45.4999,68214.0
2019-09-17 13:30:00,52.25,52.34,52.23,52.31,98240.0,45.5086,45.587,45.4912,45.5609,98240.0
2019-09-17 14:00:00,52.32,52.43,52.31,52.35,64389.0,45.5696,45.6654,45.5609,45.5957,64389.0
2019-09-17 14:30:00,52.35,52.38,52.3,52.31,74615.0,45.5957,45.6218,45.5522,45.5609,74615.0
2019-09-17 15:00:00,52.31,52.35,52.22,52.3,117788.0,45.5609,45.5957,45.4825,45.5522,117788.0
2019-09-17 15:30:00,52.3,52.44,52.3,52.43,388814.0,45.5522,45.6741,45.5522,45.6654,388814.0
2019-09-18 09:30:00,52.44,52.47,52.26,52.39,126663.0,45.6741,45.7002,45.5173,45.6305,126663.0
2019-09-18 10:00:00,52.39,52.66,52.39,52.61,65794.0,45.6305,45.8657,45.6305,45.8222,65794.0
2019-09-18 10:30:00,52.62,52.63,52.44,52.48,85709.0,45.8309,45.8396,45.6741,45.7089,85709.0
2019-09-18 11:00:00,52.48,52.54,52.41,52.45,78280.0,45.7089,45.7612,45.648,45.6828,78280.0
2019-09-18 11:30:00,52.45,52.49,52.34,52.48,71856.0,45.6828,45.7176,45.587,45.7089,71856.0
2019-09-18 12:00:00,52.48,52.48,52.4,52.45,69899.0,45.7089,45.7089,45.6393,45.6828,69899.0
2019-09-18 12:30:00,52.45,52.48,52.4,52.45,88891.0,45.6828,45.7089,45.6393,45.6828,88891.0
2019-09-18 13:00:00,52.45,52.46,52.39,52.44,47854.0,45.6828,45.6915,45.6305,45.6741,47854.0
2019-09-18 13:30:00,52.44,52.52,52.41,52.41,76680.0,45.6741,45.7438,45.648,45.648,76680.0
2019-09-18 14:00:00,52.39,52.59,52.31,52.34,113050.0,45.6305,45.8047,45.5609,45.587,113050.0
2019-09-18 14:30:00,52.33,52.43,52.27,52.37,116568.0,45.5783,45.6654,45.526,45.6131,116568.0
2019-09-18 15:00:00,52.37,52.49,52.33,52.46,147521.0,45.6131,45.7176,45.5783,45.6915,147521.0
2019-09-18 15:30:00,52.47,52.67,52.44,52.6,400035.0,45.7002,45.8744,45.6741,45.8134,400035.0
2019-09-19 09:30:00,52.66,52.89,52.64,52.83,147713.0,45.8657,46.066,45.8483,46.0138,147713.0
2019-09-19 10:00:00,52.83,52.93,52.78,52.88,85410.0,46.0138,46.1009,45.9702,46.0573,85410.0
2019-09-19 10:30:00,52.89,53.0,52.86,52.93,134751.0,46.066,46.1618,46.0399,46.1009,134751.0
2019-09-19 11:00:00,52.92,53.07,52.88,53.04,96899.0,46.0922,46.2228,46.0573,46.1967,96899.0
2019-09-19 11:30:00,53.03,53.04,52.76,52.76,122433.0,46.188,46.1967,45.9528,45.9528,122433.0
2019-09-19 12:00:00,52.77,52.79,52.64,52.71,136546.0,45.9615,45.9789,45.8483,45.9093,136546.0
2019-09-19 12:30:00,52.71,52.77,52.69,52.77,39437.0,45.9093,45.9615,45.8918,45.9615,39437.0
2019-09-19 13:00:00,52.77,52.82,52.74,52.75,56431.0,45.9615,46.0051,45.9354,45.9441,56431.0
2019-09-19 13:30:00,52.75,52.87,52.7,52.84,79274.0,45.9441,46.0486,45.9005,46.0225,79274.0
2019-09-19 14:00:00,52.84,52.85,52.78,52.81,50300.0,46.0225,46.0312,45.9702,45.9964,50300.0
2019-09-19 14:30:00,52.81,52.82,52.73,52.79,57817.0,45.9964,46.0051,45.9267,45.9789,57817.0
2019-09-19 15:00:00,52.79,52.84,52.76,52.79,73312.0,45.9789,46.0225,45.9528,45.9789,73312.0
2019-09-19 15:30:00,52.78,52.78,52.54,52.55,377742.0,45.9702,45.9702,45.7612,45.7699,377742.0
2019-09-20 09:30:00,52.79,52.89,52.65,52.76,892206.0,45.9789,46.066,45.857,45.9528,892206.0
2019-09-20 10:00:00,52.78,52.86,52.73,52.76,80030.0,45.9702,46.0399,45.9267,45.9528,80030.0
2019-09-20 10:30:00,52.76,52.76,52.61,52.65,85450.0,45.9528,45.9528,45.8222,45.857,85450.0
2019-09-20 11:00:00,52.65,52.65,52.51,52.54,101563.0,45.857,45.857,45.7351,45.7612,101563.0
2019-09-20 11:30:00,52.54,52.56,52.45,52.53,112569.0,45.7612,45.7786,45.6828,45.7525,112569.0
2019-09-20 12:00:00,52.53,52.56,52.47,52.5,99675.0,45.7525,45.7786,45.7002,45.7263,99675.0
2019-09-20 12:30:00,52.49,52.5,52.34,52.36,84473.0,45.7176,45.7263,45.587,45.6044,84473.0
2019-09-20 13:00:00,52.36,52.41,51.95,52.2,134318.0,45.6044,45.648,45.2473,45.4651,134318.0
2019-09-20 13:30:00,52.19,52.29,52.17,52.27,98673.0,45.4563,45.5434,45.4389,45.526,98673.0
2019-09-20 14:00:00,52.3,52.45,52.28,52.42,86170.0,45.5522,45.6828,45.5347,45.6567,86170.0
2019-09-20 14:30:00,52.41,52.45,52.23,52.25,104781.0,45.648,45.6828,45.4912,45.5086,104781.0
2019-09-20 15:00:00,52.26,52.29,52.08,52.09,209525.0,45.5173,45.5434,45.3605,45.3692,209525.0
2019-09-20 15:30:00,52.09,52.23,51.96,51.97,1127454.0,45.3692,45.4912,45.256,45.2647,1127454.0
2019-09-23 09:30:00,51.74,52.26,51.65,52.18,166699.0,45.0644,45.5173,44.986,45.4476,166699.0
2019-09-23 10:00:00,52.18,52.3,52.09,52.29,125609.0,45.4476,45.5522,45.3692,45.5434,125609.0
2019-09-23 10:30:00,52.3,52.39,52.23,52.26,148607.0,45.5522,45.6305,45.4912,45.5173,148607.0
2019-09-23 11:00:00,52.26,52.41,52.25,52.39,90687.0,45.5173,45.648,45.5086,45.6305,90687.0
2019-09-23 11:30:00,52.4,52.52,52.4,52.52,78658.0,45.6393,45.7438,45.6393,45.7438,78658.0
2019-09-23 12:00:00,52.52,52.6,52.49,52.57,66978.0,45.7438,45.8134,45.7176,45.7873,66978.0
2019-09-23 12:30:00,52.57,52.58,52.46,52.49,52833.0,45.7873,45.796,45.6915,45.7176,52833.0
2019-09-23 13:00:00,52.49,52.6,52.48,52.6,52864.0,45.7176,45.8134,45.7089,45.8134,52864.0
2019-09-23 13:30:00,52.6,52.61,52.51,52.54,68169.0,45.8134,45.8222,45.7351,45.7612,68169.0
2019-09-23 14:00:00,52.55,52.57,52.49,52.53,55229.0,45.7699,45.7873,45.7176,45.7525,55229.0
2019-09-23 14:30:00,52.54,52.57,52.5,52.55,60321.0,45.7612,45.7873,45.7263,45.7699,60321.0
2019-09-23 15:00:00,52.56,52.59,52.47,52.48,145555.0,45.7786,45.8047,45.7002,45.7089,145555.0
2019-09-23 15:30:00,52.49,52.5,52.3,52.35,426292.0,45.7176,45.7263,45.5522,45.5957,426292.0
2019-09-24 09:30:00,52.38,52.75,52.36,52.7,159150.0,45.6218,45.9441,45.6044,45.9005,159150.0
2019-09-24 10:00:00,52.7,52.74,52.51,52.58,149910.0,45.9005,45.9354,45.7351,45.796,149910.0
2019-09-24 10:30:00,52.58,52.7,52.57,52.66,175763.0,45.796,45.9005,45.7873,45.8657,175763.0
2019-09-24 11:00:00,52.66,52.83,52.61,52.76,180229.0,45.8657,46.0138,45.8222,45.9528,180229.0
2019-09-24 11:30:00,52.77,52.85,52.69,52.84,180992.0,45.9615,46.0312,45.8918,46.0225,180992.0
2019-09-24 12:00:00,52.83,52.91,52.55,52.61,211595.0,46.0138,46.0834,45.7699,45.8222,211595.0
2019-09-24 12:30:00,52.61,52.62,52.42,52.44,75129.0,45.8222,45.8309,45.6567,45.6741,75129.0
2019-09-24 13:00:00,52.44,52.54,52.38,52.48,91040.0,45.6741,45.7612,45.6218,45.7089,91040.0
2019-09-24 13:30:00,52.48,52.58,52.47,52.54,90950.0,45.7089,45.796,45.7002,45.7612,90950.0
2019-09-24 14:00:00,52.53,52.75,52.46,52.71,104785.0,45.7525,45.9441,45.6915,45.9093,104785.0
2019-09-24 14:30:00,52.71,52.73,52.45,52.51,114413.0,45.9093,45.9267,45.6828,45.7351,114413.0
2019-09-24 15:00:00,52.49,52.49,52.29,52.34,154910.0,45.7176,45.7176,45.5434,45.587,154910.0
2019-09-24 15:30:00,52.33,52.53,52.3,52.43,516332.0,45.5783,45.7525,45.5522,45.6654,516332.0
2019-09-25 09:30:00,52.25,52.37,51.63,52.12,287367.0,45.5086,45.6131,44.9686,45.3954,287367.0
2019-09-25 10:00:00,52.11,52.18,51.95,52.13,117550.0,45.3867,45.4476,45.2473,45.4041,117550.0
2019-09-25 10:30:00,52.15,52.27,51.89,52.27,261944.0,45.4215,45.526,45.1951,45.526,261944.0
2019-09-25 11:00:00,52.28,52.4,52.24,52.3,183311.0,45.5347,45.6393,45.4999,45.5522,183311.0
2019-09-25 11:30:00,52.29,52.43,52.27,52.37,123298.0,45.5434,45.6654,45.526,45.6131,123298.0
2019-09-25 12:00:00,52.37,52.47,52.26,52.28,95160.0,45.6131,45.7002,45.5173,45.5347,95160.0
2019-09-25 12:30:00,52.27,52.3,52.16,52.22,79772.0,45.526,45.5522,45.4302,45.4825,79772.0
2019-09-25 13:00:00,52.22,52.35,52.21,52.29,62695.0,45.4825,45.5957,45.4738,45.5434,62695.0
2019-09-25 13:30:00,52.29,52.33,52.23,52.29,73463.0,45.5434,45.5783,45.4912,45.5434,73463.0
2019-09-25 14:00:00,52.29,52.36,52.29,52.3,75348.0,45.5434,45.6044,45.5434,45.5522,75348.0
2019-09-25 14:30:00,52.29,52.31,52.22,52.24,74132.0,45.5434,45.5609,45.4825,45.4999,74132.0
2019-09-25 15:00:00,52.24,52.28,52.18,52.27,105074.0,45.4999,45.5347,45.4476,45.526,105074.0
2019-09-25 15:30:00,52.27,52.35,52.16,52.16,489531.0,45.526,45.5957,45.4302,45.4302,489531.0
2019-09-26 09:30:00,52.24,52.4,52.11,52.38,171234.0,45.4999,45.6393,45.3867,45.6218,171234.0
2019-09-26 10:00:00,52.39,52.39,52.14,52.18,117259.0,45.6305,45.6305,45.4128,45.4476,117259.0
2019-09-26 10:30:00,52.19,52.2,52.09,52.16,125034.0,45.4563,45.4651,45.3692,45.4302,125034.0
2019-09-26 11:00:00,52.16,52.16,51.94,52.0,137458.0,45.4302,45.4302,45.2386,45.2909,137458.0
2019-09-26 11:30:00,52.01,52.07,51.94,52.0,109385.0,45.2996,45.3518,45.2386,45.2909,109385.0
2019-09-26 12:00:00,52.0,52.18,51.97,52.16,181507.0,45.2909,45.4476,45.2647,45.4302,181507.0
2019-09-26 12:30:00,52.17,52.29,52.17,52.29,62074.0,45.4389,45.5434,45.4389,45.5434,62074.0
2019-09-26 13:00:00,52.3,52.33,52.19,52.22,64813.0,45.5522,45.5783,45.4563,45.4825,64813.0
2019-09-26 13:30:00,52.22,52.24,52.05,52.14,210656.0,45.4825,45.4999,45.3344,45.4128,210656.0
2019-09-26 14:00:00,52.14,52.26,52.13,52.16,143903.0,45.4128,45.5173,45.4041,45.4302,143903.0
2019-09-26 14:30:00,52.17,52.18,52.04,52.12,205228.0,45.4389,45.4476,45.3257,45.3954,205228.0
2019-09-26 15:00:00,52.11,52.15,51.98,52.02,546022.0,45.3867,45.4215,45.2734,45.3083,546022.0
2019-09-26 15:30:00,52.02,52.12,51.89,51.9,893876.0,45.3083,45.3954,45.1951,45.2038,893876.0
2019-09-27 09:30:00,52.1,52.17,51.93,52.04,223910.0,45.378,45.4389,45.2299,45.3257,223910.0
2019-09-27 10:00:00,52.03,52.05,51.84,51.9,161838.0,45.317,45.3344,45.1515,45.2038,161838.0
2019-09-27 10:30:00,51.91,51.96,51.88,51.92,213568.0,45.2125,45.256,45.1863,45.2212,213568.0
2019-09-27 11:00:00,51.92,51.94,51.83,51.88,184079.0,45.2212,45.2386,45.1428,45.1863,184079.0
2019-09-27 11:30:00,51.88,51.97,51.67,51.89,209693.0,45.1863,45.2647,45.0034,45.1951,209693.0
2019-09-27 12:00:00,51.89,51.93,51.83,51.92,66418.0,45.1951,45.2299,45.1428,45.2212,66418.0
2019-09-27 12:30:00,51.92,51.93,51.77,51.79,78883.0,45.2212,45.2299,45.0905,45.108,78883.0
2019-09-27 13:00:00,51.79,51.91,51.77,51.86,83489.0,45.108,45.2125,45.0905,45.1689,83489.0
2019-09-27 13:30:00,51.86,51.86,51.73,51.8,169559.0,45.1689,45.1689,45.0557,45.1167,169559.0
2019-09-27 14:00:00,51.8,51.81,51.69,51.71,88542.0,45.1167,45.1254,45.0209,45.0383,88542.0
2019-09-27 14:30:00,51.7,51.73,51.58,51.6,104903.0,45.0296,45.0557,44.925,44.9425,104903.0
2019-09-27 15:00:00,51.61,51.78,51.61,51.73,144856.0,44.9512,45.0992,44.9512,45.0557,144856.0
2019-09-27 15:30:00,51.72,51.89,51.71,51.88,692317.0,45.047,45.1951,45.0383,45.1863,692317.0
2019-09-30 09:30:00,52.0,52.67,51.94,52.57,273813.0,45.2909,45.8744,45.2386,45.7873,273813.0
2019-09-30 10:00:00,52.57,52.74,52.43,52.56,259703.0,45.7873,45.9354,45.6654,45.7786,259703.0
2019-09-30 10:30:00,52.57,52.72,52.56,52.68,213715.0,45.7873,45.918,45.7786,45.8831,213715.0
2019-09-30 11:00:00,52.68,52.78,52.65,52.73,172165.0,45.8831,45.9702,45.857,45.9267,172165.0
2019-09-30 11:30:00,52.73,52.74,52.62,52.66,135260.0,45.9267,45.9354,45.8309,45.8657,135260.0
2019-09-30 12:00:00,52.66,52.7,52.6,52.61,117730.0,45.8657,45.9005,45.8134,45.8222,117730.0
2019-09-30 12:30:00,52.61,52.65,52.57,52.64,114286.0,45.8222,45.857,45.7873,45.8483,114286.0
2019-09-30 13:00:00,52.64,52.68,52.55,52.55,87016.0,45.8483,45.8831,45.7699,45.7699,87016.0
2019-09-30 13:30:00,52.56,52.6,52.51,52.53,88130.0,45.7786,45.8134,45.7351,45.7525,88130.0
2019-09-30 14:00:00,52.54,52.54,52.4,52.45,137657.0,45.7612,45.7612,45.6393,45.6828,137657.0
2019-09-30 14:30:00,52.44,52.48,52.39,52.45,150159.0,45.6741,45.7089,45.6305,45.6828,150159.0
2019-09-30 15:00:00,52.45,52.45,52.32,52.39,189370.0,45.6828,45.6828,45.5696,45.6305,189370.0
2019-09-30 15:30:00,52.38,52.43,52.28,52.32,704575.0,45.6218,45.6654,45.5347,45.5696,704575.0
2019-10-01 09:30:00,52.55,52.61,52.36,52.39,134221.0,45.7699,45.8222,45.6044,45.6305,134221.0
2019-10-01 10:00:00,52.38,52.38,51.79,51.96,300739.0,45.6218,45.6218,45.108,45.256,300739.0
2019-10-01 10:30:00,51.95,52.05,51.88,51.96,181895.0,45.2473,45.3344,45.1863,45.256,181895.0
2019-10-01 11:00:00,51.95,51.99,51.85,51.9,160506.0,45.2473,45.2821,45.1602,45.2038,160506.0
2019-10-01 11:30:00,51.9,51.9,51.68,51.71,152753.0,45.2038,45.2038,45.0121,45.0383,152753.0
2019-10-01 12:00:00,51.71,51.72,51.52,51.61,133222.0,45.0383,45.047,44.8728,44.9512,133222.0
2019-10-01 12:30:00,51.61,51.65,51.58,51.59,172941.0,44.9512,44.986,44.925,44.9338,172941.0
2019-10-01 13:00:00,51.6,51.6,51.41,51.44,86220.0,44.9425,44.9425,44.777,44.8031,86220.0
2019-10-01 13:30:00,51.43,51.51,51.4,51.48,112233.0,44.7944,44.8641,44.7683,44.838,112233.0
2019-10-01 14:00:00,51.47,51.59,51.39,51.58,264167.0,44.8292,44.9338,44.7596,44.925,264167.0
2019-10-01 14:30:00,51.59,51.73,51.56,51.65,157019.0,44.9338,45.0557,44.9076,44.986,157019.0
2019-10-01 15:00:00,51.65,51.71,51.54,51.7,184307.0,44.986,45.0383,44.8902,45.0296,184307.0
2019-10-01 15:30:00,51.69,51.69,51.51,51.53,549039.0,45.0209,45.0209,44.8641,44.8815,549039.0
2019-10-02 09:30:00,51.22,51.37,51.02,51.36,333275.0,44.6115,44.7421,44.4373,44.7334,333275.0
2019-10-02 10:00:00,51.35,51.35,50.93,50.96,217898.0,44.7247,44.7247,44.3589,44.385,217898.0
2019-10-02 10:30:00,50.95,50.96,50.69,50.75,201055.0,44.3763,44.385,44.1499,44.2021,201055.0
2019-10-02 11:00:00,50.75,50.97,50.73,50.82,222527.0,44.2021,44.3938,44.1847,44.2631,222527.0
2019-10-02 11:30:00,50.81,50.85,50.64,50.82,144115.0,44.2544,44.2892,44.1063,44.2631,144115.0
2019-10-02 12:00:00,50.82,50.83,50.63,50.69,123159.0,44.2631,44.2718,44.0976,44.1499,123159.0
2019-10-02 12:30:00,50.7,50.71,50.47,50.54,150953.0,44.1586,44.1673,43.9583,44.0192,150953.0
2019-10-02 13:00:00,50.53,50.69,50.5,50.68,103816.0,44.0105,44.1499,43.9844,44.1412,103816.0
2019-10-02 13:30:00,50.68,50.7,50.55,50.58,104851.0,44.1412,44.1586,44.0279,44.0541,104851.0
2019-10-02 14:00:00,50.57,50.7,50.52,50.66,117620.0,44.0454,44.1586,44.0018,44.1237,117620.0
2019-10-02 14:30:00,50.66,50.78,50.59,50.78,229839.0,44.1237,44.2283,44.0628,44.2283,229839.0
2019-10-02 15:00:00,50.78,50.87,50.71,50.78,178193.0,44.2283,44.3067,44.1673,44.2283,178193.0
2019-10-02 15:30:00,50.77,50.8,50.55,50.59,628181.0,44.2196,44.2457,44.0279,44.0628,628181.0
2019-10-03 09:30:00,50.55,51.25,50.43,51.25,170605.0,44.0279,44.6376,43.9234,44.6376,170605.0
2019-10-03 10:00:00,51.24,51.24,50.43,50.93,279987.0,44.6289,44.6289,43.9234,44.3589,279987.0
2019-10-03 10:30:00,50.94,51.05,50.85,51.02,162556.0,44.3676,44.4634,44.2892,44.4373,162556.0
2019-10-03 11:00:00,51.02,51.32,50.99,51.09,158898.0,44.4373,44.6986,44.4112,44.4983,158898.0
2019-10-03 11:30:00,51.08,51.1,50.92,50.96,130689.0,44.4896,44.507,44.3502,44.385,130689.0
2019-10-03 12:00:00,50.97,51.02,50.88,51.0,139430.0,44.3938,44.4373,44.3154,44.4199,139430.0
2019-10-03 12:30:00,51.0,51.09,50.94,51.08,122075.0,44.4199,44.4983,44.3676,44.4896,122075.0
2019-10-03 13:00:00,51.09,51.11,51.03,51.07,110444.0,44.4983,44.5157,44.446,44.4809,110444.0
2019-10-03 13:30:00,51.07,51.15,51.02,51.12,130423.0,44.4809,44.5505,44.4373,44.5244,130423.0
2019-10-03 14:00:00,51.12,51.18,51.03,51.16,145267.0,44.5244,44.5767,44.446,44.5592,145267.0
2019-10-03 14:30:00,51.16,51.17,51.05,51.08,128353.0,44.5592,44.5679,44.4634,44.4896,128353.0
2019-10-03 15:00:00,51.08,51.09,50.91,50.95,215073.0,44.4896,44.4983,44.3415,44.3763,215073.0
2019-10-03 15:30:00,50.96,51.19,50.92,51.19,503593.0,44.385,44.5854,44.3502,44.5854,503593.0
2019-10-04 09:30:00,51.21,51.66,51.21,51.59,216219.0,44.6028,44.9947,44.6028,44.9338,216219.0
2019-10-04 10:00:00,51.6,51.75,51.55,51.64,176389.0,44.9425,45.0731,44.8989,44.9773,176389.0
2019-10-04 10:30:00,51.64,51.68,51.49,51.49,138320.0,44.9773,45.0121,44.8467,44.8467,138320.0
2019-10-04 11:00:00,51.5,51.7,51.47,51.63,196663.0,44.8554,45.0296,44.8292,44.9686,196663.0
2019-10-04 11:30:00,51.62,51.84,51.61,51.75,191007.0,44.9599,45.1515,44.9512,45.0731,191007.0
2019-10-04 12:00:00,51.75,51.8,51.71,51.77,116675.0,45.0731,45.1167,45.0383,45.0905,116675.0
2019-10-04 12:30:00,51.77,51.81,51.7,51.8,140735.0,45.0905,45.1254,45.0296,45.1167,140735.0
2019-10-04 13:00:00,51.8,51.81,51.72,51.75,102700.0,45.1167,45.1254,45.047,45.0731,102700.0
2019-10-04 13:30:00,51.75,51.92,51.73,51.9,118539.0,45.0731,45.2212,45.0557,45.2038,118539.0
2019-10-04 14:00:00,51.91,52.02,51.88,52.0,122934.0,45.2125,45.3083,45.1863,45.2909,122934.0
2019-10-04 14:30:00,51.99,52.05,51.97,52.04,125798.0,45.2821,45.3344,45.2647,45.3257,125798.0
2019-10-04 15:00:00,52.04,52.19,52.01,52.15,142057.0,45.3257,45.4563,45.2996,45.4215,142057.0
2019-10-04 15:30:00,52.16,52.29,52.12,52.24,463830.0,45.4302,45.5434,45.3954,45.4999,463830.0
2019-10-07 09:30:00,52.09,52.15,51.67,51.82,284939.0,45.3692,45.4215,45.0034,45.1341,284939.0
2019-10-07 10:00:00,51.83,51.99,51.78,51.96,124567.0,45.1428,45.2821,45.0992,45.256,124567.0
2019-10-07 10:30:00,51.95,52.09,51.93,51.95,122817.0,45.2473,45.3692,45.2299,45.2473,122817.0
2019-10-07 11:00:00,51.95,52.11,51.9,52.07,129303.0,45.2473,45.3867,45.2038,45.3518,129303.0
2019-10-07 11:30:00,52.08,52.18,52.07,52.15,174591.0,45.3605,45.4476,45.3518,45.4215,174591.0
2019-10-07 12:00:00,52.14,52.16,52.0,52.01,65306.0,45.4128,45.4302,45.2909,45.2996,65306.0
2019-10-07 12:30:00,52.01,52.03,51.98,52.01,72607.0,45.2996,45.317,45.2734,45.2996,72607.0
2019-10-07 13:00:00,52.01,52.05,51.89,51.93,83487.0,45.2996,45.3344,45.1951,45.2299,83487.0
2019-10-07 13:30:00,51.93,52.12,51.91,52.11,121224.0,45.2299,45.3954,45.2125,45.3867,121224.0
2019-10-07 14:00:00,52.11,52.13,51.96,51.97,140783.0,45.3867,45.4041,45.256,45.2647,140783.0
2019-10-07 14:30:00,51.97,51.97,51.84,51.94,123885.0,45.2647,45.2647,45.1515,45.2386,123885.0
2019-10-07 15:00:00,51.93,52.09,51.92,52.05,119231.0,45.2299,45.3692,45.2212,45.3344,119231.0
2019-10-07 15:30:00,52.05,52.08,51.94,51.95,429925.0,45.3344,45.3605,45.2386,45.2473,429925.0
2019-10-08 09:30:00,51.5,51.64,51.24,51.38,226244.0,44.8554,44.9773,44.6289,44.7509,226244.0
2019-10-08 10:00:00,51.38,51.39,51.15,51.2,153680.0,44.7509,44.7596,44.5505,44.5941,153680.0
2019-10-08 10:30:00,51.2,51.46,51.13,51.42,158921.0,44.5941,44.8205,44.5331,44.7857,158921.0
2019-10-08 11:00:00,51.43,51.44,51.25,51.25,106691.0,44.7944,44.8031,44.6376,44.6376,106691.0
2019-10-08 11:30:00,51.26,51.29,51.14,51.25,123890.0,44.6463,44.6725,44.5418,44.6376,123890.0
2019-10-08 12:00:00,51.25,51.33,51.22,51.31,105492.0,44.6376,44.7073,44.6115,44.6899,105492.0
2019-10-08 12:30:00,51.31,51.53,51.3,51.45,78350.0,44.6899,44.8815,44.6812,44.8118,78350.0
2019-10-08 13:00:00,51.45,51.6,51.43,51.59,72326.0,44.8118,44.9425,44.7944,44.9338,72326.0
2019-10-08 13:30:00,51.59,51.6,51.47,51.48,73015.0,44.9338,44.9425,44.8292,44.838,73015.0
2019-10-08 14:00:00,51.48,51.5,51.41,51.44,76451.0,44.838,44.8554,44.777,44.8031,76451.0
2019-10-08 14:30:00,51.44,51.6,51.25,51.38,192500.0,44.8031,44.9425,44.6376,44.7509,192500.0
2019-10-08 15:00:00,51.37,51.43,51.25,51.36,99351.0,44.7421,44.7944,44.6376,44.7334,99351.0
2019-10-08 15:30:00,51.35,51.4,51.02,51.05,540398.0,44.7247,44.7683,44.4373,44.4634,540398.0
2019-10-09 09:30:00,51.38,51.68,51.36,51.48,149413.0,44.7509,45.0121,44.7334,44.838,149413.0
2019-10-09 10:00:00,51.49,51.65,51.45,51.65,82480.0,44.8467,44.986,44.8118,44.986,82480.0
2019-10-09 10:30:00,51.64,51.7,51.52,51.58,82255.0,44.9773,45.0296,44.8728,44.925,82255.0
2019-10-09 11:00:00,51.59,51.61,51.4,51.49,124499.0,44.9338,44.9512,44.7683,44.8467,124499.0
2019-10-09 11:30:00,51.51,51.6,51.49,51.52,109984.0,44.8641,44.9425,44.8467,44.8728,109984.0
2019-10-09 12:00:00,51.52,51.57,51.5,51.54,143174.0,44.8728,44.9163,44.8554,44.8902,143174.0
2019-10-09 12:30:00,51.54,51.58,51.48,51.56,93403.0,44.8902,44.925,44.838,44.9076,93403.0
2019-10-09 13:00:00,51.56,51.68,51.51,51.54,106302.0,44.9076,45.0121,44.8641,44.8902,106302.0
2019-10-09 13:30:00,51.53,51.61,51.52,51.55,121406.0,44.8815,44.9512,44.8728,44.8989,121406.0
2019-10-09 14:00:00,51.56,51.64,51.5,51.62,100024.0,44.9076,44.9773,44.8554,44.9599,100024.0
2019-10-09 14:30:00,51.62,51.64,51.55,51.62,123751.0,44.9599,44.9773,44.8989,44.9599,123751.0
2019-10-09 15:00:00,51.62,51.67,51.55,51.58,115690.0,44.9599,45.0034,44.8989,44.925,115690.0
2019-10-09 15:30:00,51.58,51.62,51.45,51.5,507168.0,44.925,44.9599,44.8118,44.8554,507168.0
2019-10-10 09:30:00,51.65,52.14,51.43,52.12,210245.0,44.986,45.4128,44.7944,45.3954,210245.0
2019-10-10 10:00:00,52.12,52.16,51.89,52.0,122531.0,45.3954,45.4302,45.1951,45.2909,122531.0
2019-10-10 10:30:00,52.01,52.13,51.9,52.13,99625.0,45.2996,45.4041,45.2038,45.4041,99625.0
2019-10-10 11:00:00,52.13,52.15,52.01,52.12,93422.0,45.4041,45.4215,45.2996,45.3954,93422.0
2019-10-10 11:30:00,52.13,52.21,52.1,52.21,94063.0,45.4041,45.4738,45.378,45.4738,94063.0
2019-10-10 12:00:00,52.2,52.26,52.15,52.16,73547.0,45.4651,45.5173,45.4215,45.4302,73547.0
2019-10-10 12:30:00,52.16,52.24,52.1,52.23,62386.0,45.4302,45.4999,45.378,45.4912,62386.0
2019-10-10 13:00:00,52.23,52.27,52.17,52.19,72409.0,45.4912,45.526,45.4389,45.4563,72409.0
2019-10-10 13:30:00,52.19,52.27,52.09,52.26,102161.0,45.4563,45.526,45.3692,45.5173,102161.0
2019-10-10 14:00:00,52.26,52.26,51.99,52.09,114571.0,45.5173,45.5173,45.2821,45.3692,114571.0
2019-10-10 14:30:00,52.09,52.17,52.04,52.07,81705.0,45.3692,45.4389,45.3257,45.3518,81705.0
2019-10-10 15:00:00,52.07,52.14,52.06,52.13,102202.0,45.3518,45.4128,45.3431,45.4041,102202.0
2019-10-10 15:30:00,52.14,52.17,52.02,52.08,396614.0,45.4128,45.4389,45.3083,45.3605,396614.0
2019-10-11 09:30:00,52.29,52.75,52.29,52.63,266691.0,45.5434,45.9441,45.5434,45.8396,266691.0
2019-10-11 10:00:00,52.65,52.82,52.61,52.82,137183.0,45.857,46.0051,45.8222,46.0051,137183.0
2019-10-11 10:30:00,52.83,52.9,52.69,52.7,185021.0,46.0138,46.0747,45.8918,45.9005,185021.0
2019-10-11 11:00:00,52.71,52.85,52.69,52.81,218676.0,45.9093,46.0312,45.8918,45.9964,218676.0
2019-10-11 11:30:00,52.81,52.89,52.65,52.7,138328.0,45.9964,46.066,45.857,45.9005,138328.0
2019-10-11 12:00:00,52.7,52.73,52.63,52.69,86666.0,45.9005,45.9267,45.8396,45.8918,86666.0
2019-10-11 12:30:00,52.69,52.7,52.48,52.65,116474.0,45.8918,45.9005,45.7089,45.857,116474.0
2019-10-11 13:00:00,52.65,52.86,52.59,52.72,113064.0,45.857,46.0399,45.8047,45.918,113064.0
2019-10-11 13:30:00,52.73,52.77,52.67,52.7,67557.0,45.9267,45.9615,45.8744,45.9005,67557.0
2019-10-11 14:00:00,52.7,52.71,52.61,52.7,96072.0,45.9005,45.9093,45.8222,45.9005,96072.0
2019-10-11 14:30:00,52.7,52.72,52.65,52.67,102797.0,45.9005,45.918,45.857,45.8744,102797.0
2019-10-11 15:00:00,52.66,52.72,52.63,52.67,154658.0,45.8657,45.918,45.8396,45.8744,154658.0
2019-10-11 15:30:00,52.67,52.73,52.41,52.43,914506.0,45.8744,45.9267,45.648,45.6654,914506.0
2019-10-14 09:30:00,52.25,52.52,52.2,52.41,136019.0,45.5086,45.7438,45.4651,45.648,136019.0
2019-10-14 10:00:00,52.41,52.7,52.39,52.7,204670.0,45.648,45.9005,45.6305,45.9005,204670.0
2019-10-14 10:30:00,52.7,52.7,52.55,52.57,178789.0,45.9005,45.9005,45.7699,45.7873,178789.0
2019-10-14 11:00:00,52.57,52.57,52.46,52.48,131559.0,45.7873,45.7873,45.6915,45.7089,131559.0
2019-10-14 11:30:00,52.48,52.52,52.44,52.46,182188.0,45.7089,45.7438,45.6741,45.6915,182188.0
2019-10-14 12:00:00,52.46,52.49,52.41,52.48,81601.0,45.6915,45.7176,45.648,45.7089,81601.0
2019-10-14 12:30:00,52.48,52.57,52.48,52.53,79064.0,45.7089,45.7873,45.7089,45.7525,79064.0
2019-10-14 13:00:00,52.53,52.54,52.5,52.52,64357.0,45.7525,45.7612,45.7263,45.7438,64357.0
2019-10-14 13:30:00,52.52,52.6,52.48,52.59,71939.0,45.7438,45.8134,45.7089,45.8047,71939.0
2019-10-14 14:00:00,52.59,52.61,52.52,52.53,95103.0,45.8047,45.8222,45.7438,45.7525,95103.0
2019-10-14 14:30:00,52.52,52.56,52.49,52.55,108989.0,45.7438,45.7786,45.7176,45.7699,108989.0
2019-10-14 15:00:00,52.55,52.61,52.53,52.58,104129.0,45.7699,45.8222,45.7525,45.796,104129.0
2019-10-14 15:30:00,52.59,52.6,52.5,52.52,383894.0,45.8047,45.8134,45.7263,45.7438,383894.0
2019-10-15 09:30:00,52.6,52.79,52.57,52.78,168014.0,45.8134,45.9789,45.7873,45.9702,168014.0
2019-10-15 10:00:00,52.79,52.93,52.75,52.9,110634.0,45.9789,46.1009,45.9441,46.0747,110634.0
2019-10-15 10:30:00,52.9,52.99,52.88,52.95,184253.0,46.0747,46.1531,46.0573,46.1183,184253.0
2019-10-15 11:00:00,52.95,52.96,52.82,52.89,185055.0,46.1183,46.127,46.0051,46.066,185055.0
2019-10-15 11:30:00,52.88,52.96,52.84,52.91,98731.0,46.0573,46.127,46.0225,46.0834,98731.0
2019-10-15 12:00:00,52.92,52.96,52.86,52.89,76611.0,46.0922,46.127,46.0399,46.066,76611.0
2019-10-15 12:30:00,52.89,52.97,52.87,52.97,72002.0,46.066,46.1357,46.0486,46.1357,72002.0
2019-10-15 13:00:00,52.97,52.99,52.9,52.93,72138.0,46.1357,46.1531,46.0747,46.1009,72138.0
2019-10-15 13:30:00,52.93,53.02,52.92,52.98,80383.0,46.1009,46.1793,46.0922,46.1444,80383.0
2019-10-15 14:00:00,52.98,53.03,52.97,53.02,80586.0,46.1444,46.188,46.1357,46.1793,80586.0
2019-10-15 14:30:00,53.01,53.02,52.88,52.9,88034.0,46.1705,46.1793,46.0573,46.0747,88034.0
2019-10-15 15:00:00,52.9,52.96,52.88,52.96,123572.0,46.0747,46.127,46.0573,46.127,123572.0
2019-10-15 15:30:00,52.96,52.96,52.84,52.84,548094.0,46.127,46.127,46.0225,46.0225,548094.0
2019-10-16 09:30:00,52.88,52.88,52.65,52.77,148555.0,46.0573,46.0573,45.857,45.9615,148555.0
2019-10-16 10:00:00,52.77,52.83,52.65,52.81,110338.0,45.9615,46.0138,45.857,45.9964,110338.0
2019-10-16 10:30:00,52.82,52.86,52.73,52.85,98054.0,46.0051,46.0399,45.9267,46.0312,98054.0
2019-10-16 11:00:00,52.85,52.93,52.83,52.9,89678.0,46.0312,46.1009,46.0138,46.0747,89678.0
2019-10-16 11:30:00,52.9,52.92,52.77,52.78,77628.0,46.0747,46.0922,45.9615,45.9702,77628.0
2019-10-16 12:00:00,52.77,52.81,52.72,52.75,97757.0,45.9615,45.9964,45.918,45.9441,97757.0
2019-10-16 12:30:00,52.75,52.78,52.71,52.74,105644.0,45.9441,45.9702,45.9093,45.9354,105644.0
2019-10-16 13:00:00,52.73,52.75,52.64,52.64,74380.0,45.9267,45.9441,45.8483,45.8483,74380.0
2019-10-16 13:30:00,52.65,52.71,52.59,52.67,133206.0,45.857,45.9093,45.8047,45.8744,133206.0
2019-10-16 14:00:00,52.67,52.76,52.65,52.74,81246.0,45.8744,45.9528,45.857,45.9354,81246.0
2019-10-16 14:30:00,52.74,52.83,52.73,52.76,119963.0,45.9354,46.0138,45.9267,45.9528,119963.0
2019-10-16 15:00:00,52.77,52.77,52.68,52.73,120503.0,45.9615,45.9615,45.8831,45.9267,120503.0
2019-10-16 15:30:00,52.73,52.79,52.65,52.69,484037.0,45.9267,45.9789,45.857,45.8918,484037.0
2019-10-17 09:30:00,52.93,53.1,52.74,53.04,117363.0,46.1009,46.2489,45.9354,46.1967,117363.0
2019-10-17 10:00:00,53.05,53.08,52.92,52.96,75073.0,46.2054,46.2315,46.0922,46.127,75073.0
2019-10-17 10:30:00,52.96,52.98,52.77,52.81,99733.0,46.127,46.1444,45.9615,45.9964,99733.0
2019-10-17 11:00:00,52.81,52.96,52.73,52.88,115272.0,45.9964,46.127,45.9267,46.0573,115272.0
2019-10-17 11:30:00,52.87,52.87,52.76,52.82,70660.0,46.0486,46.0486,45.9528,46.0051,70660.0
2019-10-17 12:00:00,52.82,52.82,52.67,52.7,64317.0,46.0051,46.0051,45.8744,45.9005,64317.0
2019-10-17 12:30:00,52.71,52.75,52.69,52.75,45568.0,45.9093,45.9441,45.8918,45.9441,45568.0
2019-10-17 13:00:00,52.74,52.77,52.67,52.68,76925.0,45.9354,45.9615,45.8744,45.8831,76925.0
2019-10-17 13:30:00,52.69,52.77,52.67,52.73,72734.0,45.8918,45.9615,45.8744,45.9267,72734.0
2019-10-17 14:00:00,52.74,52.74,52.65,52.72,59318.0,45.9354,45.9354,45.857,45.918,59318.0
2019-10-17 14:30:00,52.72,52.79,52.69,52.78,52348.0,45.918,45.9789,45.8918,45.9702,52348.0
2019-10-17 15:00:00,52.78,52.81,52.75,52.79,72083.0,45.9702,45.9964,45.9441,45.9789,72083.0
2019-10-17 15:30:00,52.79,52.81,52.65,52.66,324717.0,45.9789,45.9964,45.857,45.8657,324717.0
2019-10-18 09:30:00,52.65,52.84,52.64,52.83,367338.0,45.857,46.0225,45.8483,46.0138,367338.0
2019-10-18 10:00:00,52.8,52.8,52.54,52.59,88618.0,45.9876,45.9876,45.7612,45.8047,88618.0
2019-10-18 10:30:00,52.6,52.73,52.56,52.66,72111.0,45.8134,45.9267,45.7786,45.8657,72111.0
2019-10-18 11:00:00,52.67,52.76,52.65,52.73,77419.0,45.8744,45.9528,45.857,45.9267,77419.0
2019-10-18 11:30:00,52.74,52.8,52.69,52.79,81679.0,45.9354,45.9876,45.8918,45.9789,81679.0
2019-10-18 12:00:00,52.78,52.79,52.62,52.71,102400.0,45.9702,45.9789,45.8309,45.9093,102400.0
2019-10-18 12:30:00,52.7,52.75,52.68,52.69,83800.0,45.9005,45.9441,45.8831,45.8918,83800.0
2019-10-18 13:00:00,52.7,52.77,52.68,52.77,69528.0,45.9005,45.9615,45.8831,45.9615,69528.0
2019-10-18 13:30:00,52.77,52.83,52.76,52.83,83701.0,45.9615,46.0138,45.9528,46.0138,83701.0
2019-10-18 14:00:00,52.83,52.86,52.78,52.82,89051.0,46.0138,46.0399,45.9702,46.0051,89051.0
2019-10-18 14:30:00,52.82,52.82,52.71,52.78,117108.0,46.0051,46.0051,45.9093,45.9702,117108.0
2019-10-18 15:00:00,52.79,52.85,52.78,52.78,95682.0,45.9789,46.0312,45.9702,45.9702,95682.0
2019-10-18 15:30:00,52.78,52.85,52.69,52.69,359055.0,45.9702,46.0312,45.8918,45.8918,359055.0
2019-10-21 09:30:00,53.0,53.16,52.95,52.97,116532.0,46.1618,46.3012,46.1183,46.1357,116532.0
2019-10-21 10:00:00,52.97,53.11,52.91,53.1,95883.0,46.1357,46.2576,46.0834,46.2489,95883.0
2019-10-21 10:30:00,53.1,53.18,53.08,53.16,109554.0,46.2489,46.3186,46.2315,46.3012,109554.0
2019-10-21 11:00:00,53.17,53.17,53.07,53.16,91871.0,46.3099,46.3099,46.2228,46.3012,91871.0
2019-10-21 11:30:00,53.16,53.21,53.08,53.1,79342.0,46.3012,46.3447,46.2315,46.2489,79342.0
2019-10-21 12:00:00,53.09,53.1,53.01,53.05,116465.0,46.2402,46.2489,46.1705,46.2054,116465.0
2019-10-21 12:30:00,53.05,53.11,53.04,53.11,84369.0,46.2054,46.2576,46.1967,46.2576,84369.0
2019-10-21 13:00:00,53.11,53.11,52.91,52.94,165526.0,46.2576,46.2576,46.0834,46.1096,165526.0
2019-10-21 13:30:00,52.94,52.95,52.84,52.85,96889.0,46.1096,46.1183,46.0225,46.0312,96889.0
2019-10-21 14:00:00,52.85,52.98,52.84,52.97,122875.0,46.0312,46.1444,46.0225,46.1357,122875.0
2019-10-21 14:30:00,52.97,52.97,52.91,52.94,111155.0,46.1357,46.1357,46.0834,46.1096,111155.0
2019-10-21 15:00:00,52.94,52.96,52.87,52.91,177559.0,46.1096,46.127,46.0486,46.0834,177559.0
2019-10-21 15:30:00,52.91,52.94,52.86,52.9,451309.0,46.0834,46.1096,46.0399,46.0747,451309.0
2019-10-22 09:30:00,52.87,52.96,52.7,52.82,168752.0,46.0486,46.127,45.9005,46.0051,168752.0
2019-10-22 10:00:00,52.82,52.83,52.67,52.71,84671.0,46.0051,46.0138,45.8744,45.9093,84671.0
2019-10-22 10:30:00,52.72,52.77,52.67,52.76,105625.0,45.918,45.9615,45.8744,45.9528,105625.0
2019-10-22 11:00:00,52.75,52.82,52.65,52.66,113512.0,45.9441,46.0051,45.857,45.8657,113512.0
2019-10-22 11:30:00,52.66,52.69,52.61,52.63,72542.0,45.8657,45.8918,45.8222,45.8396,72542.0
2019-10-22 12:00:00,52.63,52.7,52.61,52.68,77785.0,45.8396,45.9005,45.8222,45.8831,77785.0
2019-10-22 12:30:00,52.67,52.7,52.54,52.55,72596.0,45.8744,45.9005,45.7612,45.7699,72596.0
2019-10-22 13:00:00,52.55,52.56,52.44,52.45,74270.0,45.7699,45.7786,45.6741,45.6828,74270.0
2019-10-22 13:30:00,52.45,52.5,52.44,52.5,84089.0,45.6828,45.7263,45.6741,45.7263,84089.0
2019-10-22 14:00:00,52.49,52.53,52.41,52.45,93550.0,45.7176,45.7525,45.648,45.6828,93550.0
2019-10-22 14:30:00,52.45,52.47,52.35,52.43,148278.0,45.6828,45.7002,45.5957,45.6654,148278.0
2019-10-22 15:00:00,52.44,52.53,52.35,52.52,125069.0,45.6741,45.7525,45.5957,45.7438,125069.0
2019-10-22 15:30:00,52.52,52.57,52.41,52.42,447217.0,45.7438,45.7873,45.648,45.6567,447217.0
2019-10-23 09:30:00,52.42,52.8,52.4,52.71,206512.0,45.6567,45.9876,45.6393,45.9093,206512.0
2019-10-23 10:00:00,52.71,52.72,52.43,52.47,113008.0,45.9093,45.918,45.6654,45.7002,113008.0
2019-10-23 10:30:00,52.47,52.58,52.44,52.46,120557.0,45.7002,45.796,45.6741,45.6915,120557.0
2019-10-23 11:00:00,52.45,52.49,52.4,52.45,102056.0,45.6828,45.7176,45.6393,45.6828,102056.0
2019-10-23 11:30:00,52.45,52.53,52.4,52.43,93400.0,45.6828,45.7525,45.6393,45.6654,93400.0
2019-10-23 12:00:00,52.43,52.46,52.34,52.37,85983.0,45.6654,45.6915,45.587,45.6131,85983.0
2019-10-23 12:30:00,52.37,52.39,52.3,52.3,79569.0,45.6131,45.6305,45.5522,45.5522,79569.0
2019-10-23 13:00:00,52.31,52.35,52.25,52.33,68908.0,45.5609,45.5957,45.5086,45.5783,68908.0
2019-10-23 13:30:00,52.32,52.32,52.27,52.3,80218.0,45.5696,45.5696,45.526,45.5522,80218.0
2019-10-23 14:00:00,52.29,52.4,52.27,52.37,82429.0,45.5434,45.6393,45.526,45.6131,82429.0
2019-10-23 14:30:00,52.37,52.44,52.35,52.43,82511.0,45.6131,45.6741,45.5957,45.6654,82511.0
2019-10-23 15:00:00,52.43,52.43,52.35,52.36,148930.0,45.6654,45.6654,45.5957,45.6044,148930.0
2019-10-23 15:30:00,52.36,52.49,52.34,52.48,427590.0,45.6044,45.7176,45.587,45.7089,427590.0
2019-10-24 09:30:00,52.5,52.65,52.35,52.36,159128.0,45.7263,45.857,45.5957,45.6044,159128.0
2019-10-24 10:00:00,52.36,52.39,52.27,52.34,121015.0,45.6044,45.6305,45.526,45.587,121015.0
2019-10-24 10:30:00,52.33,52.43,52.28,52.38,93192.0,45.5783,45.6654,45.5347,45.6218,93192.0
2019-10-24 11:00:00,52.38,52.59,52.37,52.59,106010.0,45.6218,45.8047,45.6131,45.8047,106010.0
2019-10-24 11:30:00,52.59,52.6,52.46,52.56,101309.0,45.8047,45.8134,45.6915,45.7786,101309.0
2019-10-24 12:00:00,52.57,52.58,52.42,52.47,83228.0,45.7873,45.796,45.6567,45.7002,83228.0
2019-10-24 12:30:00,52.47,52.53,52.46,52.48,75752.0,45.7002,45.7525,45.6915,45.7089,75752.0
2019-10-24 13:00:00,52.48,52.49,52.41,52.45,88088.0,45.7089,45.7176,45.648,45.6828,88088.0
2019-10-24 13:30:00,52.45,52.56,52.44,52.53,195487.0,45.6828,45.7786,45.6741,45.7525,195487.0
2019-10-24 14:00:00,52.53,52.58,52.5,52.5,77691.0,45.7525,45.796,45.7263,45.7263,77691.0
2019-10-24 14:30:00,52.5,52.59,52.5,52.57,64845.0,45.7263,45.8047,45.7263,45.7873,64845.0
2019-10-24 15:00:00,52.57,52.61,52.53,52.55,86383.0,45.7873,45.8222,45.7525,45.7699,86383.0
2019-10-24 15:30:00,52.56,52.63,52.51,52.54,238004.0,45.7786,45.8396,45.7351,45.7612,238004.0
2019-10-25 09:30:00,52.6,53.47,52.6,53.3,299270.0,45.8134,46.5712,45.8134,46.4231,299270.0
2019-10-25 10:00:00,53.3,53.3,52.88,53.01,118382.0,46.4231,46.4231,46.0573,46.1705,118382.0
2019-10-25 10:30:00,53.0,53.2,52.96,53.16,104882.0,46.1618,46.336,46.127,46.3012,104882.0
2019-10-25 11:00:00,53.16,53.16,52.94,53.01,83715.0,46.3012,46.3012,46.1096,46.1705,83715.0
2019-10-25 11:30:00,53.01,53.18,53.0,53.09,96322.0,46.1705,46.3186,46.1618,46.2402,96322.0
2019-10-25 12:00:00,53.1,53.22,52.99,53.21,98066.0,46.2489,46.3535,46.1531,46.3447,98066.0
2019-10-25 12:30:00,53.21,53.37,53.19,53.34,74269.0,46.3447,46.4841,46.3273,46.458,74269.0
2019-10-25 13:00:00,53.34,53.47,53.33,53.41,187349.0,46.458,46.5712,46.4493,46.5189,187349.0
2019-10-25 13:30:00,53.41,53.64,53.37,53.55,106047.0,46.5189,46.7193,46.4841,46.6409,106047.0
2019-10-25 14:00:00,53.54,53.56,53.48,53.53,96701.0,46.6322,46.6496,46.5799,46.6235,96701.0
2019-10-25 14:30:00,53.52,53.59,53.46,53.55,71256.0,46.6147,46.6757,46.5625,46.6409,71256.0
2019-10-25 15:00:00,53.55,53.58,53.32,53.34,127002.0,46.6409,46.667,46.4406,46.458,127002.0
2019-10-25 15:30:00,53.34,53.36,53.12,53.26,509693.0,46.458,46.4754,46.2664,46.3883,509693.0
2019-10-28 09:30:00,53.57,53.78,53.43,53.69,212295.0,46.6583,46.8412,46.5364,46.7628,212295.0
2019-10-28 10:00:00,53.69,53.75,53.52,53.74,121678.0,46.7628,46.8151,46.6147,46.8064,121678.0
2019-10-28 10:30:00,53.74,53.84,53.63,53.71,126558.0,46.8064,46.8935,46.7106,46.7802,126558.0
2019-10-28 11:00:00,53.71,53.77,53.51,53.53,106211.0,46.7802,46.8325,46.606,46.6235,106211.0
2019-10-28 11:30:00,53.54,53.57,53.48,53.53,69097.0,46.6322,46.6583,46.5799,46.6235,69097.0
2019-10-28 12:00:00,53.53,53.53,53.46,53.52,80102.0,46.6235,46.6235,46.5625,46.6147,80102.0
2019-10-28 12:30:00,53.52,53.61,53.51,53.53,82892.0,46.6147,46.6931,46.606,46.6235,82892.0
2019-10-28 13:00:00,53.53,53.61,53.5,53.59,76864.0,46.6235,46.6931,46.5973,46.6757,76864.0
2019-10-28 13:30:00,53.59,53.6,53.52,53.56,67015.0,46.6757,46.6844,46.6147,46.6496,67015.0
2019-10-28 14:00:00,53.55,53.62,53.55,53.55,60552.0,46.6409,46.7018,46.6409,46.6409,60552.0
2019-10-28 14:30:00,53.55,53.63,53.55,53.57,70585.0,46.6409,46.7106,46.6409,46.6583,70585.0
2019-10-28 15:00:00,53.58,53.64,53.56,53.59,123195.0,46.667,46.7193,46.6496,46.6757,123195.0
2019-10-28 15:30:00,53.59,53.6,53.5,53.51,392545.0,46.6757,46.6844,46.5973,46.606,392545.0
2019-10-29 09:30:00,53.34,53.73,53.26,53.73,147005.0,46.458,46.7977,46.3883,46.7977,147005.0
2019-10-29 10:00:00,53.73,53.83,53.7,53.74,87118.0,46.7977,46.8847,46.7715,46.8064,87118.0
2019-10-29 10:30:00,53.75,53.82,53.73,53.8,103345.0,46.8151,46.876,46.7977,46.8586,103345.0
2019-10-29 11:00:00,53.8,53.89,53.79,53.84,134989.0,46.8586,46.937,46.8499,46.8935,134989.0
2019-10-29 11:30:00,53.84,53.86,53.67,53.71,95525.0,46.8935,46.9109,46.7454,46.7802,95525.0
2019-10-29 12:00:00,53.7,53.76,53.64,53.74,84322.0,46.7715,46.8238,46.7193,46.8064,84322.0
2019-10-29 12:30:00,53.74,53.74,53.66,53.72,60480.0,46.8064,46.8064,46.7367,46.7889,60480.0
2019-10-29 13:00:00,53.71,53.72,53.66,53.66,48413.0,46.7802,46.7889,46.7367,46.7367,48413.0
2019-10-29 13:30:00,53.66,53.66,53.6,53.6,65600.0,46.7367,46.7367,46.6844,46.6844,65600.0
2019-10-29 14:00:00,53.6,53.6,53.53,53.58,87901.0,46.6844,46.6844,46.6235,46.667,87901.0
2019-10-29 14:30:00,53.57,53.61,53.53,53.57,70830.0,46.6583,46.6931,46.6235,46.6583,70830.0
2019-10-29 15:00:00,53.57,53.66,53.53,53.62,177317.0,46.6583,46.7367,46.6235,46.7018,177317.0
2019-10-29 15:30:00,53.63,53.66,53.55,53.58,352227.0,46.7106,46.7367,46.6409,46.667,352227.0
2019-10-30 09:30:00,53.5,53.59,53.25,53.35,98951.0,46.5973,46.6757,46.3796,46.4667,98951.0
2019-10-30 10:00:00,53.35,53.37,53.2,53.27,117431.0,46.4667,46.4841,46.336,46.397,117431.0
2019-10-30 10:30:00,53.27,53.37,53.18,53.37,90224.0,46.397,46.4841,46.3186,46.4841,90224.0
2019-10-30 11:00:00,53.37,53.44,53.33,53.34,79588.0,46.4841,46.5451,46.4493,46.458,79588.0
2019-10-30 11:30:00,53.33,53.38,53.31,53.38,71714.0,46.4493,46.4928,46.4318,46.4928,71714.0
2019-10-30 12:00:00,53.37,53.47,53.36,53.46,61842.0,46.4841,46.5712,46.4754,46.5625,61842.0
2019-10-30 12:30:00,53.46,53.49,53.36,53.37,57277.0,46.5625,46.5886,46.4754,46.4841,57277.0
2019-10-30 13:00:00,53.37,53.4,53.35,53.37,59257.0,46.4841,46.5102,46.4667,46.4841,59257.0
2019-10-30 13:30:00,53.36,53.36,53.27,53.28,82568.0,46.4754,46.4754,46.397,46.4057,82568.0
2019-10-30 14:00:00,53.26,53.31,53.13,53.26,81045.0,46.3883,46.4318,46.2751,46.3883,81045.0
2019-10-30 14:30:00,53.25,53.37,53.17,53.33,118999.0,46.3796,46.4841,46.3099,46.4493,118999.0
2019-10-30 15:00:00,53.33,53.44,53.3,53.41,132793.0,46.4493,46.5451,46.4231,46.5189,132793.0
2019-10-30 15:30:00,53.41,53.43,53.3,53.36,345210.0,46.5189,46.5364,46.4231,46.4754,345210.0
2019-10-31 09:30:00,53.15,53.28,52.83,53.24,134291.0,46.2925,46.4057,46.0138,46.3709,134291.0
2019-10-31 10:00:00,53.24,53.26,53.02,53.04,87928.0,46.3709,46.3883,46.1793,46.1967,87928.0
2019-10-31 10:30:00,53.04,53.04,52.88,53.0,71344.0,46.1967,46.1967,46.0573,46.1618,71344.0
2019-10-31 11:00:00,52.99,53.06,52.96,53.0,60885.0,46.1531,46.2141,46.127,46.1618,60885.0
2019-10-31 11:30:00,53.0,53.06,52.95,53.04,96630.0,46.1618,46.2141,46.1183,46.1967,96630.0
2019-10-31 12:00:00,53.03,53.05,52.93,53.05,85128.0,46.188,46.2054,46.1009,46.2054,85128.0
2019-10-31 12:30:00,53.05,53.08,53.0,53.07,90523.0,46.2054,46.2315,46.1618,46.2228,90523.0
2019-10-31 13:00:00,53.06,53.2,53.05,53.18,64952.0,46.2141,46.336,46.2054,46.3186,64952.0
2019-10-31 13:30:00,53.19,53.21,53.08,53.08,73586.0,46.3273,46.3447,46.2315,46.2315,73586.0
2019-10-31 14:00:00,53.08,53.11,53.01,53.08,69031.0,46.2315,46.2576,46.1705,46.2315,69031.0
2019-10-31 14:30:00,53.08,53.08,53.0,53.04,67192.0,46.2315,46.2315,46.1618,46.1967,67192.0
2019-10-31 15:00:00,53.04,53.12,53.01,53.07,149108.0,46.1967,46.2664,46.1705,46.2228,149108.0
2019-10-31 15:30:00,53.07,53.21,53.04,53.17,752828.0,46.2228,46.3447,46.1967,46.3099,752828.0
2019-11-01 09:30:00,53.49,53.58,53.23,53.33,169285.0,46.5886,46.667,46.3622,46.4493,169285.0
2019-11-01 10:00:00,53.31,53.47,53.25,53.31,157407.0,46.4318,46.5712,46.3796,46.4318,157407.0
2019-11-01 10:30:00,53.32,53.46,53.31,53.45,160951.0,46.4406,46.5625,46.4318,46.5538,160951.0
2019-11-01 11:00:00,53.46,53.48,53.19,53.26,182090.0,46.5625,46.5799,46.3273,46.3883,182090.0
2019-11-01 11:30:00,53.25,53.37,53.24,53.35,74258.0,46.3796,46.4841,46.3709,46.4667,74258.0
2019-11-01 12:00:00,53.36,53.38,53.31,53.35,64400.0,46.4754,46.4928,46.4318,46.4667,64400.0
2019-11-01 12:30:00,53.35,53.41,53.34,53.38,76464.0,46.4667,46.5189,46.458,46.4928,76464.0
2019-11-01 13:00:00,53.38,53.49,53.37,53.47,72343.0,46.4928,46.5886,46.4841,46.5712,72343.0
2019-11-01 13:30:00,53.47,53.59,53.45,53.59,72556.0,46.5712,46.6757,46.5538,46.6757,72556.0
2019-11-01 14:00:00,53.59,53.59,53.47,53.53,88844.0,46.6757,46.6757,46.5712,46.6235,88844.0
2019-11-01 14:30:00,53.53,53.54,53.45,53.47,62510.0,46.6235,46.6322,46.5538,46.5712,62510.0
2019-11-01 15:00:00,53.48,53.56,53.45,53.52,106701.0,46.5799,46.6496,46.5538,46.6147,106701.0
2019-11-01 15:30:00,53.51,53.61,53.5,53.61,292134.0,46.606,46.6931,46.5973,46.6931,292134.0
2019-11-04 09:30:00,53.87,53.93,53.75,53.87,134994.0,46.9196,46.9718,46.8151,46.9196,134994.0
2019-11-04 10:00:00,53.87,53.88,53.74,53.77,60563.0,46.9196,46.9283,46.8064,46.8325,60563.0
2019-11-04 10:30:00,53.77,53.8,53.63,53.66,85774.0,46.8325,46.8586,46.7106,46.7367,85774.0
2019-11-04 11:00:00,53.67,53.75,53.64,53.7,108045.0,46.7454,46.8151,46.7193,46.7715,108045.0
2019-11-04 11:30:00,53.69,53.69,53.55,53.57,82603.0,46.7628,46.7628,46.6409,46.6583,82603.0
2019-11-04 12:00:00,53.57,53.63,53.53,53.53,61400.0,46.6583,46.7106,46.6235,46.6235,61400.0
2019-11-04 12:30:00,53.53,53.58,53.51,53.57,60934.0,46.6235,46.667,46.606,46.6583,60934.0
2019-11-04 13:00:00,53.57,53.57,53.51,53.53,76015.0,46.6583,46.6583,46.606,46.6235,76015.0
2019-11-04 13:30:00,53.53,53.61,53.5,53.59,80810.0,46.6235,46.6931,46.5973,46.6757,80810.0
2019-11-04 14:00:00,53.59,53.61,53.54,53.57,67714.0,46.6757,46.6931,46.6322,46.6583,67714.0
2019-11-04 14:30:00,53.57,53.59,53.5,53.52,85973.0,46.6583,46.6757,46.5973,46.6147,85973.0
2019-11-04 15:00:00,53.53,53.53,53.42,53.44,152143.0,46.6235,46.6235,46.5276,46.5451,152143.0
2019-11-04 15:30:00,53.44,53.48,53.39,53.45,363085.0,46.5451,46.5799,46.5015,46.5538,363085.0
2019-11-05 09:30:00,53.4,53.41,53.06,53.07,259495.0,46.5102,46.5189,46.2141,46.2228,259495.0
2019-11-05 10:00:00,53.07,53.15,52.79,52.8,336494.0,46.2228,46.2925,45.9789,45.9876,336494.0
2019-11-05 10:30:00,52.79,52.93,52.73,52.79,158082.0,45.9789,46.1009,45.9267,45.9789,158082.0
2019-11-05 11:00:00,52.8,52.96,52.76,52.79,159310.0,45.9876,46.127,45.9528,45.9789,159310.0
2019-11-05 11:30:00,52.79,52.88,52.76,52.82,166123.0,45.9789,46.0573,45.9528,46.0051,166123.0
2019-11-05 12:00:00,52.82,52.82,52.59,52.65,158267.0,46.0051,46.0051,45.8047,45.857,158267.0
2019-11-05 12:30:00,52.64,52.9,52.64,52.9,103869.0,45.8483,46.0747,45.8483,46.0747,103869.0
2019-11-05 13:00:00,52.91,52.95,52.86,52.9,204839.0,46.0834,46.1183,46.0399,46.0747,204839.0
2019-11-05 13:30:00,52.89,52.97,52.83,52.96,114292.0,46.066,46.1357,46.0138,46.127,114292.0
2019-11-05 14:00:00,52.95,52.97,52.93,52.96,119314.0,46.1183,46.1357,46.1009,46.127,119314.0
2019-11-05 14:30:00,52.95,52.96,52.84,52.89,149478.0,46.1183,46.127,46.0225,46.066,149478.0
2019-11-05 15:00:00,52.89,52.89,52.84,52.87,158778.0,46.066,46.066,46.0225,46.0486,158778.0
2019-11-05 15:30:00,52.88,52.97,52.84,52.95,530431.0,46.0573,46.1357,46.0225,46.1183,530431.0
2019-11-06 09:30:00,52.95,53.28,52.84,53.24,334955.0,46.1183,46.4057,46.0225,46.3709,334955.0
2019-11-06 10:00:00,53.24,53.42,53.16,53.41,136274.0,46.3709,46.5276,46.3012,46.5189,136274.0
2019-11-06 10:30:00,53.41,53.48,53.32,53.32,108429.0,46.5189,46.5799,46.4406,46.4406,108429.0
2019-11-06 11:00:00,53.33,53.47,53.33,53.36,90173.0,46.4493,46.5712,46.4493,46.4754,90173.0
2019-11-06 11:30:00,53.35,53.44,53.24,53.26,148007.0,46.4667,46.5451,46.3709,46.3883,148007.0
2019-11-06 12:00:00,53.26,53.39,53.25,53.32,69875.0,46.3883,46.5015,46.3796,46.4406,69875.0
2019-11-06 12:30:00,53.32,53.37,53.26,53.37,71409.0,46.4406,46.4841,46.3883,46.4841,71409.0
2019-11-06 13:00:00,53.36,53.41,53.32,53.41,55611.0,46.4754,46.5189,46.4406,46.5189,55611.0
2019-11-06 13:30:00,53.41,53.44,53.38,53.41,61062.0,46.5189,46.5451,46.4928,46.5189,61062.0
2019-11-06 14:00:00,53.42,53.52,53.41,53.43,102868.0,46.5276,46.6147,46.5189,46.5364,102868.0
2019-11-06 14:30:00,53.43,53.53,53.42,53.52,75286.0,46.5364,46.6235,46.5276,46.6147,75286.0
2019-11-06 15:00:00,53.52,53.61,53.48,53.58,89666.0,46.6147,46.6931,46.5799,46.667,89666.0
2019-11-06 15:30:00,53.57,53.72,53.54,53.69,488907.0,46.6583,46.7889,46.6322,46.7628,488907.0
2019-11-07 09:30:00,53.8,53.91,53.71,53.87,158644.0,46.8586,46.9544,46.7802,46.9196,158644.0
2019-11-07 10:00:00,53.88,53.89,53.7,53.76,124262.0,46.9283,46.937,46.7715,46.8238,124262.0
2019-11-07 10:30:00,53.76,53.9,53.76,53.89,111327.0,46.8238,46.9457,46.8238,46.937,111327.0
2019-11-07 11:00:00,53.89,54.0,53.87,54.0,123577.0,46.937,47.0328,46.9196,47.0328,123577.0
2019-11-07 11:30:00,54.0,54.23,54.0,54.2,146751.0,47.0328,47.2331,47.0328,47.207,146751.0
2019-11-07 12:00:00,54.2,54.2,54.07,54.15,80012.0,47.207,47.207,47.0938,47.1635,80012.0
2019-11-07 12:30:00,54.16,54.28,54.14,54.25,76950.0,47.1722,47.2767,47.1548,47.2506,76950.0
2019-11-07 13:00:00,54.25,54.28,54.19,54.28,104298.0,47.2506,47.2767,47.1983,47.2767,104298.0
2019-11-07 13:30:00,54.28,54.28,54.18,54.22,92389.0,47.2767,47.2767,47.1896,47.2244,92389.0
2019-11-07 14:00:00,54.23,54.26,54.18,54.2,151933.0,47.2331,47.2593,47.1896,47.207,151933.0
2019-11-07 14:30:00,54.2,54.2,54.06,54.17,177280.0,47.207,47.207,47.0851,47.1809,177280.0
2019-11-07 15:00:00,54.17,54.23,54.09,54.16,135870.0,47.1809,47.2331,47.1112,47.1722,135870.0
2019-11-07 15:30:00,54.17,54.22,54.07,54.16,391442.0,47.1809,47.2244,47.0938,47.1722,391442.0
2019-11-08 09:30:00,54.08,54.23,54.0,54.03,134469.0,47.1025,47.2331,47.0328,47.0589,134469.0
2019-11-08 10:00:00,54.03,54.18,53.98,54.0,106454.0,47.0589,47.1896,47.0154,47.0328,106454.0
2019-11-08 10:30:00,54.01,54.01,53.87,53.94,79177.0,47.0415,47.0415,46.9196,46.9806,79177.0
2019-11-08 11:00:00,53.94,54.07,53.93,53.97,109985.0,46.9806,47.0938,46.9718,47.0067,109985.0
2019-11-08 11:30:00,53.98,54.17,53.97,54.13,86711.0,47.0154,47.1809,47.0067,47.146,86711.0
2019-11-08 12:00:00,54.14,54.14,54.06,54.09,74292.0,47.1548,47.1548,47.0851,47.1112,74292.0
2019-11-08 12:30:00,54.09,54.21,54.07,54.21,60595.0,47.1112,47.2157,47.0938,47.2157,60595.0
2019-11-08 13:00:00,54.21,54.23,54.2,54.22,59774.0,47.2157,47.2331,47.207,47.2244,59774.0
2019-11-08 13:30:00,54.22,54.22,54.11,54.12,67289.0,47.2244,47.2244,47.1286,47.1373,67289.0
2019-11-08 14:00:00,54.12,54.12,54.01,54.01,79880.0,47.1373,47.1373,47.0415,47.0415,79880.0
2019-11-08 14:30:00,54.02,54.05,53.99,54.0,71656.0,47.0502,47.0764,47.0241,47.0328,71656.0
2019-11-08 15:00:00,54.0,54.08,53.96,54.08,87840.0,47.0328,47.1025,46.998,47.1025,87840.0
2019-11-08 15:30:00,54.08,54.13,54.05,54.13,274298.0,47.1025,47.146,47.0764,47.146,274298.0
2019-11-11 09:30:00,53.71,54.24,53.66,54.24,186396.0,46.7802,47.2419,46.7367,47.2419,186396.0
2019-11-11 10:00:00,54.26,54.33,54.25,54.29,60974.0,47.2593,47.3202,47.2506,47.2854,60974.0
2019-11-11 10:30:00,54.3,54.33,54.26,54.27,76587.0,47.2941,47.3202,47.2593,47.268,76587.0
2019-11-11 11:00:00,54.27,54.3,54.16,54.17,62800.0,47.268,47.2941,47.1722,47.1809,62800.0
2019-11-11 11:30:00,54.17,54.17,54.1,54.15,62254.0,47.1809,47.1809,47.1199,47.1635,62254.0
2019-11-11 12:00:00,54.14,54.15,54.1,54.14,36622.0,47.1548,47.1635,47.1199,47.1548,36622.0
2019-11-11 12:30:00,54.13,54.13,54.07,54.1,39761.0,47.146,47.146,47.0938,47.1199,39761.0
2019-11-11 13:00:00,54.09,54.12,54.07,54.12,27711.0,47.1112,47.1373,47.0938,47.1373,27711.0
2019-11-11 13:30:00,54.12,54.17,54.1,54.15,38002.0,47.1373,47.1809,47.1199,47.1635,38002.0
2019-11-11 14:00:00,54.14,54.14,54.07,54.08,50733.0,47.1548,47.1548,47.0938,47.1025,50733.0
2019-11-11 14:30:00,54.07,54.08,54.02,54.05,52648.0,47.0938,47.1025,47.0502,47.0764,52648.0
2019-11-11 15:00:00,54.05,54.08,54.04,54.07,64267.0,47.0764,47.1025,47.0677,47.0938,64267.0
2019-11-11 15:30:00,54.08,54.09,53.98,54.04,221255.0,47.1025,47.1112,47.0154,47.0677,221255.0
2019-11-12 09:30:00,54.06,54.17,53.94,54.13,130122.0,47.0851,47.1809,46.9806,47.146,130122.0
2019-11-12 10:00:00,54.14,54.15,53.98,54.01,110789.0,47.1548,47.1635,47.0154,47.0415,110789.0
2019-11-12 10:30:00,54.01,54.04,53.96,54.01,90557.0,47.0415,47.0677,46.998,47.0415,90557.0
2019-11-12 11:00:00,54.01,54.04,53.93,53.96,81858.0,47.0415,47.0677,46.9718,46.998,81858.0
2019-11-12 11:30:00,53.96,54.0,53.92,53.93,99173.0,46.998,47.0328,46.9631,46.9718,99173.0
2019-11-12 12:00:00,53.93,53.96,53.87,53.91,63612.0,46.9718,46.998,46.9196,46.9544,63612.0
2019-11-12 12:30:00,53.91,54.07,53.9,54.07,71097.0,46.9544,47.0938,46.9457,47.0938,71097.0
2019-11-12 13:00:00,54.07,54.12,54.07,54.1,57062.0,47.0938,47.1373,47.0938,47.1199,57062.0
2019-11-12 13:30:00,54.1,54.17,54.08,54.15,68739.0,47.1199,47.1809,47.1025,47.1635,68739.0
2019-11-12 14:00:00,54.15,54.15,53.98,54.01,76047.0,47.1635,47.1635,47.0154,47.0415,76047.0
2019-11-12 14:30:00,54.01,54.07,53.91,53.91,88270.0,47.0415,47.0938,46.9544,46.9544,88270.0
2019-11-12 15:00:00,53.92,53.99,53.92,53.98,86906.0,46.9631,47.0241,46.9631,47.0154,86906.0
2019-11-12 15:30:00,53.98,54.01,53.94,53.97,290752.0,47.0154,47.0415,46.9806,47.0067,290752.0
2019-11-13 09:30:00,53.66,53.81,53.48,53.6,131803.0,46.7367,46.8673,46.5799,46.6844,131803.0
2019-11-13 10:00:00,53.6,53.81,53.59,53.81,82605.0,46.6844,46.8673,46.6757,46.8673,82605.0
2019-11-13 10:30:00,53.81,53.98,53.77,53.98,60623.0,46.8673,47.0154,46.8325,47.0154,60623.0
2019-11-13 11:00:00,53.99,54.01,53.93,53.96,61817.0,47.0241,47.0415,46.9718,46.998,61817.0
2019-11-13 11:30:00,53.95,54.01,53.92,53.93,55356.0,46.9893,47.0415,46.9631,46.9718,55356.0
2019-11-13 12:00:00,53.92,53.96,53.91,53.94,55654.0,46.9631,46.998,46.9544,46.9806,55654.0
2019-11-13 12:30:00,53.94,53.98,53.93,53.98,52162.0,46.9806,47.0154,46.9718,47.0154,52162.0
2019-11-13 13:00:00,53.98,54.09,53.97,54.07,46394.0,47.0154,47.1112,47.0067,47.0938,46394.0
2019-11-13 13:30:00,54.07,54.2,54.01,54.06,90440.0,47.0938,47.207,47.0415,47.0851,90440.0
2019-11-13 14:00:00,54.04,54.16,54.04,54.13,59500.0,47.0677,47.1722,47.0677,47.146,59500.0
2019-11-13 14:30:00,54.14,54.16,54.09,54.13,56573.0,47.1548,47.1722,47.1112,47.146,56573.0
2019-11-13 15:00:00,54.14,54.15,54.08,54.09,86455.0,47.1548,47.1635,47.1025,47.1112,86455.0
2019-11-13 15:30:00,54.09,54.17,54.05,54.14,250885.0,47.1112,47.1809,47.0764,47.1548,250885.0
2019-11-14 09:30:00,54.16,54.24,54.03,54.18,127709.0,47.1722,47.2419,47.0589,47.1896,127709.0
2019-11-14 10:00:00,54.18,54.18,54.07,54.1,77602.0,47.1896,47.1896,47.0938,47.1199,77602.0
2019-11-14 10:30:00,54.1,54.15,54.02,54.05,91363.0,47.1199,47.1635,47.0502,47.0764,91363.0
2019-11-14 11:00:00,54.05,54.25,54.05,54.19,72032.0,47.0764,47.2506,47.0764,47.1983,72032.0
2019-11-14 11:30:00,54.19,54.2,54.0,54.13,75218.0,47.1983,47.207,47.0328,47.146,75218.0
2019-11-14 12:00:00,54.12,54.13,54.06,54.1,60289.0,47.1373,47.146,47.0851,47.1199,60289.0
2019-11-14 12:30:00,54.09,54.21,54.09,54.16,68137.0,47.1112,47.2157,47.1112,47.1722,68137.0
2019-11-14 13:00:00,54.16,54.19,54.13,54.15,68025.0,47.1722,47.1983,47.146,47.1635,68025.0
2019-11-14 13:30:00,54.15,54.19,54.06,54.16,156459.0,47.1635,47.1983,47.0851,47.1722,156459.0
2019-11-14 14:00:00,54.15,54.25,54.13,54.18,186201.0,47.1635,47.2506,47.146,47.1896,186201.0
2019-11-14 14:30:00,54.18,54.26,54.14,54.23,90421.0,47.1896,47.2593,47.1548,47.2331,90421.0
2019-11-14 15:00:00,54.23,54.24,54.07,54.22,136972.0,47.2331,47.2419,47.0938,47.2244,136972.0
2019-11-14 15:30:00,54.21,54.29,54.18,54.18,293760.0,47.2157,47.2854,47.1896,47.1896,293760.0
2019-11-15 09:30:00,54.41,54.48,54.11,54.12,204155.0,47.3899,47.4509,47.1286,47.1373,204155.0
2019-11-15 10:00:00,54.1,54.12,53.97,53.98,122249.0,47.1199,47.1373,47.0067,47.0154,122249.0
2019-11-15 10:30:00,54.0,54.01,53.88,53.96,104435.0,47.0328,47.0415,46.9283,46.998,104435.0
2019-11-15 11:00:00,53.98,54.18,53.97,54.18,119963.0,47.0154,47.1896,47.0067,47.1896,119963.0
2019-11-15 11:30:00,54.18,54.23,54.17,54.23,68257.0,47.1896,47.2331,47.1809,47.2331,68257.0
2019-11-15 12:00:00,54.22,54.28,54.21,54.25,75526.0,47.2244,47.2767,47.2157,47.2506,75526.0
2019-11-15 12:30:00,54.24,54.27,54.22,54.23,72635.0,47.2419,47.268,47.2244,47.2331,72635.0
2019-11-15 13:00:00,54.23,54.27,54.17,54.21,82955.0,47.2331,47.268,47.1809,47.2157,82955.0
2019-11-15 13:30:00,54.21,54.27,54.18,54.23,72841.0,47.2157,47.268,47.1896,47.2331,72841.0
2019-11-15 14:00:00,54.23,54.34,54.22,54.3,78957.0,47.2331,47.3289,47.2244,47.2941,78957.0
2019-11-15 14:30:00,54.3,54.38,54.29,54.36,97419.0,47.2941,47.3638,47.2854,47.3464,97419.0
2019-11-15 15:00:00,54.35,54.37,54.29,54.3,120906.0,47.3377,47.3551,47.2854,47.2941,120906.0
2019-11-15 15:30:00,54.3,54.41,54.26,54.4,345613.0,47.2941,47.3899,47.2593,47.3812,345613.0
2019-11-18 09:30:00,54.26,54.4,54.23,54.25,187189.0,47.2593,47.3812,47.2331,47.2506,187189.0
2019-11-18 10:00:00,54.26,54.32,54.14,54.23,159619.0,47.2593,47.3115,47.1548,47.2331,159619.0
2019-11-18 10:30:00,54.23,54.39,54.19,54.38,134087.0,47.2331,47.3725,47.1983,47.3638,134087.0
2019-11-18 11:00:00,54.38,54.55,54.37,54.44,341285.0,47.3638,47.5119,47.3551,47.416,341285.0
2019-11-18 11:30:00,54.44,54.44,54.27,54.28,76724.0,47.416,47.416,47.268,47.2767,76724.0
2019-11-18 12:00:00,54.28,54.36,54.27,54.33,51061.0,47.2767,47.3464,47.268,47.3202,51061.0
2019-11-18 12:30:00,54.33,54.35,54.31,54.34,51668.0,47.3202,47.3377,47.3028,47.3289,51668.0
2019-11-18 13:00:00,54.34,54.43,54.34,54.42,44378.0,47.3289,47.4073,47.3289,47.3986,44378.0
2019-11-18 13:30:00,54.42,54.52,54.41,54.51,68742.0,47.3986,47.4857,47.3899,47.477,68742.0
2019-11-18 14:00:00,54.5,54.51,54.46,54.48,78771.0,47.4683,47.477,47.4335,47.4509,78771.0
2019-11-18 14:30:00,54.48,54.54,54.33,54.36,118215.0,47.4509,47.5031,47.3202,47.3464,118215.0
2019-11-18 15:00:00,54.35,54.39,54.31,54.35,153123.0,47.3377,47.3725,47.3028,47.3377,153123.0
2019-11-18 15:30:00,54.36,54.41,54.32,54.39,460935.0,47.3464,47.3899,47.3115,47.3725,460935.0
2019-11-19 09:30:00,54.26,54.43,54.04,54.37,283418.0,47.4952,47.644,47.3026,47.5915,283418.0
2019-11-19 10:00:00,54.37,54.52,54.31,54.32,217896.0,47.5915,47.7228,47.539,47.5477,217896.0
2019-11-19 10:30:00,54.33,54.36,54.25,54.34,134473.0,47.5565,47.5827,47.4865,47.5652,134473.0
2019-11-19 11:00:00,54.34,54.35,54.16,54.19,79974.0,47.5652,47.574,47.4077,47.4339,79974.0
2019-11-19 11:30:00,54.2,54.29,54.14,54.26,85721.0,47.4427,47.5215,47.3902,47.4952,85721.0
2019-11-19 12:00:00,54.26,54.26,54.16,54.22,60665.0,47.4952,47.4952,47.4077,47.4602,60665.0
2019-11-19 12:30:00,54.22,54.23,54.16,54.2,46917.0,47.4602,47.469,47.4077,47.4427,46917.0
2019-11-19 13:00:00,54.2,54.22,54.16,54.19,49605.0,47.4427,47.4602,47.4077,47.4339,49605.0
2019-11-19 13:30:00,54.18,54.24,54.15,54.18,67149.0,47.4252,47.4777,47.3989,47.4252,67149.0
2019-11-19 14:00:00,54.19,54.24,54.18,54.24,58895.0,47.4339,47.4777,47.4252,47.4777,58895.0
2019-11-19 14:30:00,54.24,54.24,54.17,54.18,73332.0,47.4777,47.4777,47.4164,47.4252,73332.0
2019-11-19 15:00:00,54.18,54.29,54.18,54.21,97647.0,47.4252,47.5215,47.4252,47.4515,97647.0
2019-11-19 15:30:00,54.22,54.22,54.05,54.07,389410.0,47.4602,47.4602,47.3114,47.3289,389410.0
2019-11-20 09:30:00,53.98,54.27,53.92,53.99,210043.0,47.2501,47.504,47.1976,47.2589,210043.0
2019-11-20 10:00:00,54.0,54.05,53.86,53.87,59427.0,47.2676,47.3114,47.1451,47.1538,59427.0
2019-11-20 10:30:00,53.87,53.96,53.84,53.86,121630.0,47.1538,47.2326,47.1276,47.1451,121630.0
2019-11-20 11:00:00,53.86,54.2,53.85,54.16,190431.0,47.1451,47.4427,47.1363,47.4077,190431.0
2019-11-20 11:30:00,54.15,54.21,54.09,54.18,51635.0,47.3989,47.4515,47.3464,47.4252,51635.0
2019-11-20 12:00:00,54.18,54.21,54.11,54.13,34153.0,47.4252,47.4515,47.3639,47.3814,34153.0
2019-11-20 12:30:00,54.13,54.2,53.94,54.02,85667.0,47.3814,47.4427,47.2151,47.2851,85667.0
2019-11-20 13:00:00,54.02,54.04,53.95,53.96,66108.0,47.2851,47.3026,47.2239,47.2326,66108.0
2019-11-20 13:30:00,53.96,54.08,53.88,54.03,65674.0,47.2326,47.3377,47.1626,47.2939,65674.0
2019-11-20 14:00:00,54.03,54.09,54.0,54.08,50673.0,47.2939,47.3464,47.2676,47.3377,50673.0
2019-11-20 14:30:00,54.09,54.12,54.06,54.06,57486.0,47.3464,47.3727,47.3202,47.3202,57486.0
2019-11-20 15:00:00,54.06,54.14,54.06,54.1,65242.0,47.3202,47.3902,47.3202,47.3552,65242.0
2019-11-20 15:30:00,54.09,54.2,54.06,54.13,193763.0,47.3464,47.4427,47.3202,47.3814,193763.0
2019-11-21 09:30:00,54.22,54.22,53.93,54.03,118231.0,47.4602,47.4602,47.2064,47.2939,118231.0
2019-11-21 10:00:00,54.04,54.04,53.75,53.79,107812.0,47.3026,47.3026,47.0488,47.0838,107812.0
2019-11-21 10:30:00,53.8,53.9,53.75,53.9,79701.0,47.0926,47.1801,47.0488,47.1801,79701.0
2019-11-21 11:00:00,53.9,53.92,53.84,53.86,98690.0,47.1801,47.1976,47.1276,47.1451,98690.0
2019-11-21 11:30:00,53.86,53.88,53.76,53.88,60719.0,47.1451,47.1626,47.0576,47.1626,60719.0
2019-11-21 12:00:00,53.87,54.02,53.85,54.0,56735.0,47.1538,47.2851,47.1363,47.2676,56735.0
2019-11-21 12:30:00,54.0,54.08,54.0,54.07,63505.0,47.2676,47.3377,47.2676,47.3289,63505.0
2019-11-21 13:00:00,54.08,54.11,54.02,54.03,57681.0,47.3377,47.3639,47.2851,47.2939,57681.0
2019-11-21 13:30:00,54.04,54.07,53.87,53.91,77914.0,47.3026,47.3289,47.1538,47.1889,77914.0
2019-11-21 14:00:00,53.91,53.98,53.88,53.96,65928.0,47.1889,47.2501,47.1626,47.2326,65928.0
2019-11-21 14:30:00,53.96,54.02,53.95,54.01,61698.0,47.2326,47.2851,47.2239,47.2764,61698.0
2019-11-21 15:00:00,54.0,54.07,53.94,53.98,115054.0,47.2676,47.3289,47.2151,47.2501,115054.0
2019-11-21 15:30:00,53.98,53.99,53.81,53.87,274205.0,47.2501,47.2589,47.1013,47.1538,274205.0
2019-11-22 09:30:00,53.92,54.06,53.74,53.99,123035.0,47.1976,47.3202,47.04,47.2589,123035.0
2019-11-22 10:00:00,54.0,54.0,53.81,53.83,65592.0,47.2676,47.2676,47.1013,47.1188,65592.0
2019-11-22 10:30:00,53.84,53.91,53.82,53.9,66287.0,47.1276,47.1889,47.1101,47.1801,66287.0
2019-11-22 11:00:00,53.9,53.91,53.79,53.88,62266.0,47.1801,47.1889,47.0838,47.1626,62266.0
2019-11-22 11:30:00,53.87,53.92,53.82,53.85,47936.0,47.1538,47.1976,47.1101,47.1363,47936.0
2019-11-22 12:00:00,53.85,53.89,53.79,53.79,63437.0,47.1363,47.1713,47.0838,47.0838,63437.0
2019-11-22 12:30:00,53.8,53.87,53.77,53.85,54606.0,47.0926,47.1538,47.0663,47.1363,54606.0
2019-11-22 13:00:00,53.85,53.93,53.82,53.91,57739.0,47.1363,47.2064,47.1101,47.1889,57739.0
2019-11-22 13:30:00,53.91,53.98,53.9,53.95,66335.0,47.1889,47.2501,47.1801,47.2239,66335.0
2019-11-22 14:00:00,53.96,53.96,53.9,53.91,100027.0,47.2326,47.2326,47.1801,47.1889,100027.0
2019-11-22 14:30:00,53.91,53.98,53.9,53.93,72195.0,47.1889,47.2501,47.1801,47.2064,72195.0
2019-11-22 15:00:00,53.92,53.97,53.88,53.95,90285.0,47.1976,47.2414,47.1626,47.2239,90285.0
2019-11-22 15:30:00,53.95,54.01,53.91,53.99,276747.0,47.2239,47.2764,47.1889,47.2589,276747.0
2019-11-25 09:30:00,54.12,54.29,54.11,54.25,112400.0,47.3727,47.5215,47.3639,47.4865,112400.0
2019-11-25 10:00:00,54.25,54.29,54.16,54.17,71490.0,47.4865,47.5215,47.4077,47.4164,71490.0
2019-11-25 10:30:00,54.18,54.19,54.08,54.09,87173.0,47.4252,47.4339,47.3377,47.3464,87173.0
2019-11-25 11:00:00,54.09,54.16,54.08,54.09,77796.0,47.3464,47.4077,47.3377,47.3464,77796.0
2019-11-25 11:30:00,54.1,54.12,54.05,54.11,64948.0,47.3552,47.3727,47.3114,47.3639,64948.0
2019-11-25 12:00:00,54.1,54.14,54.1,54.13,62352.0,47.3552,47.3902,47.3552,47.3814,62352.0
2019-11-25 12:30:00,54.13,54.15,54.08,54.15,51802.0,47.3814,47.3989,47.3377,47.3989,51802.0
2019-11-25 13:00:00,54.15,54.23,54.15,54.21,61194.0,47.3989,47.469,47.3989,47.4515,61194.0
2019-11-25 13:30:00,54.21,54.22,54.17,54.21,58171.0,47.4515,47.4602,47.4164,47.4515,58171.0
2019-11-25 14:00:00,54.21,54.23,54.17,54.17,76453.0,47.4515,47.469,47.4164,47.4164,76453.0
2019-11-25 14:30:00,54.18,54.25,54.17,54.23,58779.0,47.4252,47.4865,47.4164,47.469,58779.0
2019-11-25 15:00:00,54.22,54.34,54.21,54.34,125127.0,47.4602,47.5652,47.4515,47.5652,125127.0
2019-11-25 15:30:00,54.34,54.35,54.23,54.28,340379.0,47.5652,47.574,47.469,47.5127,340379.0
2019-11-26 09:30:00,54.29,54.39,54.04,54.33,156115.0,47.5215,47.609,47.3026,47.5565,156115.0
2019-11-26 10:00:00,54.33,54.34,54.2,54.21,96973.0,47.5565,47.5652,47.4427,47.4515,96973.0
2019-11-26 10:30:00,54.21,54.24,54.15,54.16,89467.0,47.4515,47.4777,47.3989,47.4077,89467.0
2019-11-26 11:00:00,54.17,54.31,54.17,54.3,69014.0,47.4164,47.539,47.4164,47.5302,69014.0
2019-11-26 11:30:00,54.3,54.32,54.24,54.32,72343.0,47.5302,47.5477,47.4777,47.5477,72343.0
2019-11-26 12:00:00,54.32,54.34,54.29,54.33,69068.0,47.5477,47.5652,47.5215,47.5565,69068.0
2019-11-26 12:30:00,54.33,54.47,54.32,54.44,138037.0,47.5565,47.679,47.5477,47.6528,138037.0
2019-11-26 13:00:00,54.45,54.57,54.43,54.52,80075.0,47.6615,47.7666,47.644,47.7228,80075.0
2019-11-26 13:30:00,54.52,54.52,54.42,54.48,64171.0,47.7228,47.7228,47.6353,47.6878,64171.0
2019-11-26 14:00:00,54.49,54.49,54.36,54.36,76729.0,47.6965,47.6965,47.5827,47.5827,76729.0
2019-11-26 14:30:00,54.37,54.47,54.34,54.46,82907.0,47.5915,47.679,47.5652,47.6703,82907.0
2019-11-26 15:00:00,54.45,54.51,54.41,54.49,104351.0,47.6615,47.714,47.6265,47.6965,104351.0
2019-11-26 15:30:00,54.48,54.74,54.45,54.72,418733.0,47.6878,47.9154,47.6615,47.8979,418733.0
2019-11-27 09:30:00,54.97,54.99,54.64,54.69,169933.0,48.1167,48.1342,47.8278,47.8716,169933.0
2019-11-27 10:00:00,54.68,54.68,54.52,54.6,79523.0,47.8629,47.8629,47.7228,47.7928,79523.0
2019-11-27 10:30:00,54.6,54.78,54.59,54.78,89747.0,47.7928,47.9504,47.7841,47.9504,89747.0
2019-11-27 11:00:00,54.78,54.8,54.69,54.76,89121.0,47.9504,47.9679,47.8716,47.9329,89121.0
2019-11-27 11:30:00,54.76,54.8,54.7,54.72,123198.0,47.9329,47.9679,47.8804,47.8979,123198.0
2019-11-27 12:00:00,54.72,54.81,54.72,54.78,69999.0,47.8979,47.9766,47.8979,47.9504,69999.0
2019-11-27 12:30:00,54.78,54.78,54.71,54.73,56648.0,47.9504,47.9504,47.8891,47.9066,56648.0
2019-11-27 13:00:00,54.73,54.78,54.7,54.75,80480.0,47.9066,47.9504,47.8804,47.9241,80480.0
2019-11-27 13:30:00,54.75,54.8,54.74,54.78,71528.0,47.9241,47.9679,47.9154,47.9504,71528.0
2019-11-27 14:00:00,54.77,54.88,54.76,54.87,75638.0,47.9416,48.0379,47.9329,48.0292,75638.0
2019-11-27 14:30:00,54.87,54.88,54.84,54.85,81880.0,48.0292,48.0379,48.0029,48.0117,81880.0
2019-11-27 15:00:00,54.85,54.92,54.84,54.89,91278.0,48.0117,48.0729,48.0029,48.0467,91278.0
2019-11-27 15:30:00,54.89,54.9,54.8,54.82,334005.0,48.0467,48.0554,47.9679,47.9854,334005.0
2019-11-29 09:30:00,54.83,55.07,54.78,54.86,118579.0,47.9942,48.2042,47.9504,48.0204,118579.0
2019-11-29 10:00:00,54.85,54.9,54.76,54.77,73645.0,48.0117,48.0554,47.9329,47.9416,73645.0
2019-11-29 10:30:00,54.77,54.87,54.75,54.84,72716.0,47.9416,48.0292,47.9241,48.0029,72716.0
2019-11-29 11:00:00,54.84,54.93,54.84,54.93,67013.0,48.0029,48.0817,48.0029,48.0817,67013.0
2019-11-29 11:30:00,54.92,54.96,54.79,54.84,83481.0,48.0729,48.1079,47.9591,48.0029,83481.0
2019-11-29 12:00:00,54.84,54.95,54.82,54.88,65820.0,48.0029,48.0992,47.9854,48.0379,65820.0
2019-11-29 12:30:00,54.88,54.9,54.78,54.87,257708.0,48.0379,48.0554,47.9504,48.0292,257708.0
2019-12-02 09:30:00,54.72,54.83,53.67,53.89,581132.0,47.8979,47.9942,46.9788,47.1713,581132.0
2019-12-02 10:00:00,53.86,53.89,53.4,53.43,597108.0,47.1451,47.1713,46.7424,46.7687,597108.0
2019-12-02 10:30:00,53.42,53.43,53.21,53.26,247204.0,46.7599,46.7687,46.5761,46.6199,247204.0
2019-12-02 11:00:00,53.26,53.41,53.18,53.37,197809.0,46.6199,46.7512,46.5499,46.7162,197809.0
2019-12-02 11:30:00,53.37,53.47,53.24,53.46,153223.0,46.7162,46.8037,46.6024,46.795,153223.0
2019-12-02 12:00:00,53.47,53.5,53.34,53.38,129509.0,46.8037,46.83,46.6899,46.7249,129509.0
2019-12-02 12:30:00,53.39,53.44,53.35,53.37,96438.0,46.7337,46.7774,46.6987,46.7162,96438.0
2019-12-02 13:00:00,53.37,53.52,53.36,53.47,116489.0,46.7162,46.8475,46.7074,46.8037,116489.0
2019-12-02 13:30:00,53.47,53.49,53.33,53.34,126202.0,46.8037,46.8212,46.6812,46.6899,126202.0
2019-12-02 14:00:00,53.33,53.36,53.17,53.18,166010.0,46.6812,46.7074,46.5411,46.5499,166010.0
2019-12-02 14:30:00,53.18,53.2,52.91,52.92,261111.0,46.5499,46.5674,46.3135,46.3223,261111.0
2019-12-02 15:00:00,52.92,52.99,52.79,52.91,306263.0,46.3223,46.3836,46.2085,46.3135,306263.0
2019-12-02 15:30:00,52.9,52.95,52.64,52.68,1004649.0,46.3048,46.3485,46.0772,46.1122,1004649.0
2019-12-03 09:30:00,52.07,52.24,51.67,51.71,404689.0,45.5783,45.7271,45.2281,45.2631,404689.0
2019-12-03 10:00:00,51.71,51.79,51.55,51.61,295099.0,45.2631,45.3332,45.1231,45.1756,295099.0
2019-12-03 10:30:00,51.61,51.77,51.59,51.75,236235.0,45.1756,45.3157,45.1581,45.2981,236235.0
2019-12-03 11:00:00,51.75,51.78,51.59,51.64,284146.0,45.2981,45.3244,45.1581,45.2019,284146.0
2019-12-03 11:30:00,51.64,51.64,51.39,51.4,159883.0,45.2019,45.2019,44.983,44.9918,159883.0
2019-12-03 12:00:00,51.4,51.48,51.29,51.46,171144.0,44.9918,45.0618,44.8955,45.0443,171144.0
2019-12-03 12:30:00,51.46,51.48,51.35,51.43,178508.0,45.0443,45.0618,44.948,45.018,178508.0
2019-12-03 13:00:00,51.42,51.51,51.41,51.51,143580.0,45.0093,45.0881,45.0005,45.0881,143580.0
2019-12-03 13:30:00,51.51,51.81,51.49,51.75,237421.0,45.0881,45.3507,45.0706,45.2981,237421.0
2019-12-03 14:00:00,51.75,51.82,51.64,51.69,171370.0,45.2981,45.3594,45.2019,45.2456,171370.0
2019-12-03 14:30:00,51.68,51.7,51.53,51.68,298526.0,45.2369,45.2544,45.1056,45.2369,298526.0
2019-12-03 15:00:00,51.69,51.91,51.67,51.9,273894.0,45.2456,45.4382,45.2281,45.4294,273894.0
2019-12-03 15:30:00,51.91,51.91,51.68,51.74,730345.0,45.4382,45.4382,45.2369,45.2894,730345.0
2019-12-04 09:30:00,51.66,52.39,51.66,52.39,228588.0,45.2194,45.8584,45.2194,45.8584,228588.0
2019-12-04 10:00:00,52.39,52.45,52.18,52.19,153064.0,45.8584,45.9109,45.6745,45.6833,153064.0
2019-12-04 10:30:00,52.19,52.31,52.12,52.13,159865.0,45.6833,45.7883,45.622,45.6308,159865.0
2019-12-04 11:00:00,52.13,52.22,52.07,52.2,140441.0,45.6308,45.7096,45.5783,45.692,140441.0
2019-12-04 11:30:00,52.2,52.29,52.19,52.22,100264.0,45.692,45.7708,45.6833,45.7096,100264.0
2019-12-04 12:00:00,52.21,52.29,52.19,52.28,93337.0,45.7008,45.7708,45.6833,45.7621,93337.0
2019-12-04 12:30:00,52.28,52.47,52.28,52.45,120712.0,45.7621,45.9284,45.7621,45.9109,120712.0
2019-12-04 13:00:00,52.46,52.52,52.41,52.52,112534.0,45.9196,45.9721,45.8759,45.9721,112534.0
2019-12-04 13:30:00,52.52,52.52,52.34,52.37,187584.0,45.9721,45.9721,45.8146,45.8408,187584.0
2019-12-04 14:00:00,52.38,52.41,52.32,52.41,161098.0,45.8496,45.8759,45.7971,45.8759,161098.0
2019-12-04 14:30:00,52.42,52.45,52.4,52.4,149414.0,45.8846,45.9109,45.8671,45.8671,149414.0
2019-12-04 15:00:00,52.4,52.44,52.34,52.35,154761.0,45.8671,45.9021,45.8146,45.8233,154761.0
2019-12-04 15:30:00,52.35,52.43,52.3,52.33,486242.0,45.8233,45.8934,45.7796,45.8058,486242.0
2019-12-05 09:30:00,52.41,52.6,52.34,52.53,213245.0,45.8759,46.0422,45.8146,45.9809,213245.0
2019-12-05 10:00:00,52.54,52.61,52.39,52.58,124572.0,45.9897,46.0509,45.8584,46.0247,124572.0
2019-12-05 10:30:00,52.58,52.6,52.47,52.53,98595.0,46.0247,46.0422,45.9284,45.9809,98595.0
2019-12-05 11:00:00,52.54,52.67,52.52,52.65,117276.0,45.9897,46.1034,45.9721,46.0859,117276.0
2019-12-05 11:30:00,52.65,52.67,52.49,52.66,172576.0,46.0859,46.1034,45.9459,46.0947,172576.0
2019-12-05 12:00:00,52.66,52.73,52.6,52.65,90518.0,46.0947,46.156,46.0422,46.0859,90518.0
2019-12-05 12:30:00,52.65,52.76,52.63,52.7,110841.0,46.0859,46.1822,46.0684,46.1297,110841.0
2019-12-05 13:00:00,52.71,52.74,52.69,52.73,76408.0,46.1385,46.1647,46.121,46.156,76408.0
2019-12-05 13:30:00,52.73,52.79,52.65,52.69,104465.0,46.156,46.2085,46.0859,46.121,104465.0
2019-12-05 14:00:00,52.7,52.71,52.63,52.68,94646.0,46.1297,46.1385,46.0684,46.1122,94646.0
2019-12-05 14:30:00,52.67,52.82,52.63,52.69,173618.0,46.1034,46.2347,46.0684,46.121,173618.0
2019-12-05 15:00:00,52.7,52.8,52.68,52.79,129462.0,46.1297,46.2172,46.1122,46.2085,129462.0
2019-12-05 15:30:00,52.78,52.81,52.68,52.73,440011.0,46.1997,46.226,46.1122,46.156,440011.0
2019-12-06 09:30:00,53.3,53.33,53.07,53.22,162528.0,46.6549,46.6812,46.4536,46.5849,162528.0
2019-12-06 10:00:00,53.21,53.22,53.08,53.14,131161.0,46.5761,46.5849,46.4623,46.5149,131161.0
2019-12-06 10:30:00,53.14,53.18,53.05,53.18,87912.0,46.5149,46.5499,46.4361,46.5499,87912.0
2019-12-06 11:00:00,53.18,53.19,53.02,53.08,128396.0,46.5499,46.5586,46.4098,46.4623,128396.0
2019-12-06 11:30:00,53.09,53.1,53.01,53.01,87300.0,46.4711,46.4798,46.4011,46.4011,87300.0
2019-12-06 12:00:00,53.01,53.09,53.0,53.08,88868.0,46.4011,46.4711,46.3923,46.4623,88868.0
2019-12-06 12:30:00,53.07,53.08,53.03,53.06,61516.0,46.4536,46.4623,46.4186,46.4448,61516.0
2019-12-06 13:00:00,53.05,53.1,53.04,53.06,84774.0,46.4361,46.4798,46.4273,46.4448,84774.0
2019-12-06 13:30:00,53.06,53.1,53.05,53.08,88039.0,46.4448,46.4798,46.4361,46.4623,88039.0
2019-12-06 14:00:00,53.07,53.1,53.07,53.1,71978.0,46.4536,46.4798,46.4536,46.4798,71978.0
2019-12-06 14:30:00,53.1,53.13,53.08,53.09,173973.0,46.4798,46.5061,46.4623,46.4711,173973.0
2019-12-06 15:00:00,53.09,53.11,53.06,53.1,129637.0,46.4711,46.4886,46.4448,46.4798,129637.0
2019-12-06 15:30:00,53.09,53.13,52.98,52.98,402721.0,46.4711,46.5061,46.3748,46.3748,402721.0
2019-12-09 09:30:00,52.77,53.07,52.68,53.05,140015.0,46.191,46.4536,46.1122,46.4361,140015.0
2019-12-09 10:00:00,53.06,53.12,52.98,53.04,104166.0,46.4448,46.4973,46.3748,46.4273,104166.0
2019-12-09 10:30:00,53.05,53.06,52.97,52.98,76279.0,46.4361,46.4448,46.366,46.3748,76279.0
2019-12-09 11:00:00,52.98,52.99,52.93,52.97,93413.0,46.3748,46.3836,46.331,46.366,93413.0
2019-12-09 11:30:00,52.97,52.99,52.91,52.92,92217.0,46.366,46.3836,46.3135,46.3223,92217.0
2019-12-09 12:00:00,52.93,52.98,52.92,52.97,45891.0,46.331,46.3748,46.3223,46.366,45891.0
2019-12-09 12:30:00,52.97,53.01,52.95,52.97,62236.0,46.366,46.4011,46.3485,46.366,62236.0
2019-12-09 13:00:00,52.97,52.99,52.96,52.98,44159.0,46.366,46.3836,46.3573,46.3748,44159.0
2019-12-09 13:30:00,52.97,53.0,52.97,53.0,53158.0,46.366,46.3923,46.366,46.3923,53158.0
2019-12-09 14:00:00,53.0,53.0,52.96,52.98,92620.0,46.3923,46.3923,46.3573,46.3748,92620.0
2019-12-09 14:30:00,52.98,53.05,52.98,53.04,93982.0,46.3748,46.4361,46.3748,46.4273,93982.0
2019-12-09 15:00:00,53.04,53.11,53.0,53.07,110790.0,46.4273,46.4886,46.3923,46.4536,110790.0
2019-12-09 15:30:00,53.06,53.11,52.99,53.05,351071.0,46.4448,46.4886,46.3836,46.4361,351071.0
2019-12-10 09:30:00,53.04,53.1,52.92,52.98,195058.0,46.4273,46.4798,46.3223,46.3748,195058.0
2019-12-10 10:00:00,53.0,53.18,52.97,53.17,117279.0,46.3923,46.5499,46.366,46.5411,117279.0
2019-12-10 10:30:00,53.17,53.28,53.16,53.26,147197.0,46.5411,46.6374,46.5324,46.6199,147197.0
2019-12-10 11:00:00,53.26,53.3,53.16,53.24,113702.0,46.6199,46.6549,46.5324,46.6024,113702.0
2019-12-10 11:30:00,53.24,53.28,53.22,53.25,90533.0,46.6024,46.6374,46.5849,46.6111,90533.0
2019-12-10 12:00:00,53.25,53.33,53.23,53.24,156088.0,46.6111,46.6812,46.5936,46.6024,156088.0
2019-12-10 12:30:00,53.24,53.32,53.23,53.32,52052.0,46.6024,46.6724,46.5936,46.6724,52052.0
2019-12-10 13:00:00,53.32,53.33,53.28,53.29,43983.0,46.6724,46.6812,46.6374,46.6462,43983.0
2019-12-10 13:30:00,53.29,53.3,53.23,53.27,53884.0,46.6462,46.6549,46.5936,46.6286,53884.0
2019-12-10 14:00:00,53.26,53.33,53.26,53.29,208808.0,46.6199,46.6812,46.6199,46.6462,208808.0
2019-12-10 14:30:00,53.29,53.31,53.27,53.3,70126.0,46.6462,46.6637,46.6286,46.6549,70126.0
2019-12-10 15:00:00,53.3,53.3,53.16,53.17,157135.0,46.6549,46.6549,46.5324,46.5411,157135.0
2019-12-10 15:30:00,53.17,53.2,53.12,53.16,317976.0,46.5411,46.5674,46.4973,46.5324,317976.0
2019-12-11 09:30:00,53.29,53.29,53.04,53.17,166317.0,46.6462,46.6462,46.4273,46.5411,166317.0
2019-12-11 10:00:00,53.16,53.17,52.86,52.92,182338.0,46.5324,46.5411,46.2698,46.3223,182338.0
2019-12-11 10:30:00,52.93,52.96,52.8,52.86,105938.0,46.331,46.3573,46.2172,46.2698,105938.0
2019-12-11 11:00:00,52.86,52.86,52.73,52.75,120402.0,46.2698,46.2698,46.156,46.1735,120402.0
2019-12-11 11:30:00,52.75,52.79,52.65,52.67,83502.0,46.1735,46.2085,46.0859,46.1034,83502.0
2019-12-11 12:00:00,52.66,52.76,52.61,52.76,148129.0,46.0947,46.1822,46.0509,46.1822,148129.0
2019-12-11 12:30:00,52.75,52.85,52.75,52.79,163099.0,46.1735,46.261,46.1735,46.2085,163099.0
2019-12-11 13:00:00,52.79,52.84,52.73,52.82,109608.0,46.2085,46.2523,46.156,46.2347,109608.0
2019-12-11 13:30:00,52.83,52.86,52.8,52.85,73556.0,46.2435,46.2698,46.2172,46.261,73556.0
2019-12-11 14:00:00,52.86,52.95,52.83,52.94,101774.0,46.2698,46.3485,46.2435,46.3398,101774.0
2019-12-11 14:30:00,52.94,53.06,52.91,53.04,89117.0,46.3398,46.4448,46.3135,46.4273,89117.0
2019-12-11 15:00:00,53.04,53.09,53.01,53.02,124711.0,46.4273,46.4711,46.4011,46.4098,124711.0
2019-12-11 15:30:00,53.02,53.06,52.93,53.05,599230.0,46.4098,46.4448,46.331,46.4361,599230.0
2019-12-12 09:30:00,53.13,53.7,52.98,53.68,176369.0,46.5061,47.005,46.3748,46.9875,176369.0
2019-12-12 10:00:00,53.68,53.96,53.68,53.93,171925.0,46.9875,47.2326,46.9875,47.2064,171925.0
2019-12-12 10:30:00,53.93,53.96,53.8,53.92,124384.0,47.2064,47.2326,47.0926,47.1976,124384.0
2019-12-12 11:00:00,53.92,54.0,53.81,53.85,109944.0,47.1976,47.2676,47.1013,47.1363,109944.0
2019-12-12 11:30:00,53.85,53.89,53.74,53.85,102179.0,47.1363,47.1713,47.04,47.1363,102179.0
2019-12-12 12:00:00,53.85,53.87,53.74,53.79,97061.0,47.1363,47.1538,47.04,47.0838,97061.0
2019-12-12 12:30:00,53.79,53.96,53.78,53.87,99778.0,47.0838,47.2326,47.0751,47.1538,99778.0
2019-12-12 13:00:00,53.88,53.91,53.86,53.88,133614.0,47.1626,47.1889,47.1451,47.1626,133614.0
2019-12-12 13:30:00,53.88,53.89,53.77,53.82,78411.0,47.1626,47.1713,47.0663,47.1101,78411.0
2019-12-12 14:00:00,53.81,53.85,53.74,53.83,108395.0,47.1013,47.1363,47.04,47.1188,108395.0
2019-12-12 14:30:00,53.82,54.02,53.81,53.89,210456.0,47.1101,47.2851,47.1013,47.1713,210456.0
2019-12-12 15:00:00,53.89,53.96,53.86,53.95,126118.0,47.1713,47.2326,47.1451,47.2239,126118.0
2019-12-12 15:30:00,53.96,54.04,53.89,53.89,452555.0,47.2326,47.3026,47.1713,47.1713,452555.0
2019-12-13 09:30:00,53.73,53.94,53.67,53.81,142347.0,47.0313,47.2151,46.9788,47.1013,142347.0
2019-12-13 10:00:00,53.8,53.98,53.42,53.43,213049.0,47.0926,47.2501,46.7599,46.7687,213049.0
2019-12-13 10:30:00,53.42,53.47,53.05,53.09,310168.0,46.7599,46.8037,46.4361,46.4711,310168.0
2019-12-13 11:00:00,53.09,53.18,52.93,52.94,167376.0,46.4711,46.5499,46.331,46.3398,167376.0
2019-12-13 11:30:00,52.94,53.11,52.91,53.1,111789.0,46.3398,46.4886,46.3135,46.4798,111789.0
2019-12-13 12:00:00,53.11,53.16,52.99,53.14,150578.0,46.4886,46.5324,46.3836,46.5149,150578.0
2019-12-13 12:30:00,53.14,53.21,53.1,53.12,103889.0,46.5149,46.5761,46.4798,46.4973,103889.0
2019-12-13 13:00:00,53.12,53.23,53.09,53.23,76622.0,46.4973,46.5936,46.4711,46.5936,76622.0
2019-12-13 13:30:00,53.23,53.26,53.19,53.2,93661.0,46.5936,46.6199,46.5586,46.5674,93661.0
2019-12-13 14:00:00,53.2,53.21,53.15,53.2,85774.0,46.5674,46.5761,46.5236,46.5674,85774.0
2019-12-13 14:30:00,53.2,53.24,53.18,53.23,85907.0,46.5674,46.6024,46.5499,46.5936,85907.0
2019-12-13 15:00:00,53.24,53.25,53.18,53.19,168780.0,46.6024,46.6111,46.5499,46.5586,168780.0
2019-12-13 15:30:00,53.19,53.26,53.17,53.18,641253.0,46.5586,46.6199,46.5411,46.5499,641253.0
2019-12-16 09:30:00,53.22,53.26,52.43,52.68,837359.0,46.5849,46.6199,45.8934,46.1122,837359.0
2019-12-16 10:00:00,52.68,53.05,52.55,52.97,278823.0,46.1122,46.4361,45.9984,46.366,278823.0
2019-12-16 10:30:00,52.97,53.07,52.87,53.05,142426.0,46.366,46.4536,46.2785,46.4361,142426.0
2019-12-16 11:00:00,53.05,53.11,53.01,53.05,100819.0,46.4361,46.4886,46.4011,46.4361,100819.0
2019-12-16 11:30:00,53.05,53.2,53.01,53.18,89851.0,46.4361,46.5674,46.4011,46.5499,89851.0
2019-12-16 12:00:00,53.19,53.19,53.08,53.08,76290.0,46.5586,46.5586,46.4623,46.4623,76290.0
2019-12-16 12:30:00,53.09,53.14,53.05,53.05,85223.0,46.4711,46.5149,46.4361,46.4361,85223.0
2019-12-16 13:00:00,53.05,53.24,53.05,53.23,89209.0,46.4361,46.6024,46.4361,46.5936,89209.0
2019-12-16 13:30:00,53.23,53.3,53.19,53.27,132423.0,46.5936,46.6549,46.5586,46.6286,132423.0
2019-12-16 14:00:00,53.28,53.29,53.21,53.22,81843.0,46.6374,46.6462,46.5761,46.5849,81843.0
2019-12-16 14:30:00,53.22,53.24,53.09,53.1,136371.0,46.5849,46.6024,46.4711,46.4798,136371.0
2019-12-16 15:00:00,53.1,53.13,53.07,53.09,193404.0,46.4798,46.5061,46.4536,46.4711,193404.0
2019-12-16 15:30:00,53.1,53.12,53.04,53.08,455804.0,46.4798,46.4973,46.4273,46.4623,455804.0
2019-12-17 09:30:00,53.2,53.65,53.1,53.53,203232.0,46.5674,46.9613,46.4798,46.8562,203232.0
2019-12-17 10:00:00,53.53,53.55,53.37,53.38,166341.0,46.8562,46.8737,46.7162,46.7249,166341.0
2019-12-17 10:30:00,53.39,53.45,53.33,53.36,97566.0,46.7337,46.7862,46.6812,46.7074,97566.0
2019-12-17 11:00:00,53.37,53.38,53.22,53.23,79619.0,46.7162,46.7249,46.5849,46.5936,79619.0
2019-12-17 11:30:00,53.23,53.3,53.16,53.28,82858.0,46.5936,46.6549,46.5324,46.6374,82858.0
2019-12-17 12:00:00,53.28,53.3,53.25,53.28,76436.0,46.6374,46.6549,46.6111,46.6374,76436.0
2019-12-17 12:30:00,53.28,53.29,53.23,53.26,63331.0,46.6374,46.6462,46.5936,46.6199,63331.0
2019-12-17 13:00:00,53.26,53.3,53.21,53.21,76778.0,46.6199,46.6549,46.5761,46.5761,76778.0
2019-12-17 13:30:00,53.21,53.21,53.15,53.2,70610.0,46.5761,46.5761,46.5236,46.5674,70610.0
2019-12-17 14:00:00,53.2,53.21,53.15,53.16,100219.0,46.5674,46.5761,46.5236,46.5324,100219.0
2019-12-17 14:30:00,53.16,53.25,53.14,53.24,76384.0,46.5324,46.6111,46.5149,46.6024,76384.0
2019-12-17 15:00:00,53.23,53.28,53.19,53.27,94016.0,46.5936,46.6374,46.5586,46.6286,94016.0
2019-12-17 15:30:00,53.27,53.28,53.09,53.09,368190.0,46.6286,46.6374,46.4711,46.4711,368190.0
2019-12-18 09:30:00,53.33,53.33,53.05,53.18,168720.0,46.6812,46.6812,46.4361,46.5499,168720.0
2019-12-18 10:00:00,53.18,53.2,53.03,53.08,143109.0,46.5499,46.5674,46.4186,46.4623,143109.0
2019-12-18 10:30:00,53.08,53.18,53.05,53.16,70140.0,46.4623,46.5499,46.4361,46.5324,70140.0
2019-12-18 11:00:00,53.15,53.25,53.15,53.18,74426.0,46.5236,46.6111,46.5236,46.5499,74426.0
2019-12-18 11:30:00,53.17,53.18,52.94,52.94,97033.0,46.5411,46.5499,46.3398,46.3398,97033.0
2019-12-18 12:00:00,52.95,52.99,52.9,52.97,67589.0,46.3485,46.3836,46.3048,46.366,67589.0
2019-12-18 12:30:00,52.97,53.02,52.94,52.96,59504.0,46.366,46.4098,46.3398,46.3573,59504.0
2019-12-18 13:00:00,52.97,53.03,52.96,52.98,49433.0,46.366,46.4186,46.3573,46.3748,49433.0
2019-12-18 13:30:00,52.98,53.06,52.97,53.06,61661.0,46.3748,46.4448,46.366,46.4448,61661.0
2019-12-18 14:00:00,53.05,53.1,52.99,53.07,94398.0,46.4361,46.4798,46.3836,46.4536,94398.0
2019-12-18 14:30:00,53.07,53.08,53.02,53.03,61188.0,46.4536,46.4623,46.4098,46.4186,61188.0
2019-12-18 15:00:00,53.03,53.03,52.91,53.0,148508.0,46.4186,46.4186,46.3135,46.3923,148508.0
2019-12-18 15:30:00,53.01,53.01,52.89,52.9,403093.0,46.4011,46.4011,46.296,46.3048,403093.0
2019-12-19 09:30:00,52.78,52.89,52.66,52.87,120050.0,46.1997,46.296,46.0947,46.2785,120050.0
2019-12-19 10:00:00,52.87,52.95,52.78,52.95,121886.0,46.2785,46.3485,46.1997,46.3485,121886.0
2019-12-19 10:30:00,52.94,52.94,52.85,52.91,62237.0,46.3398,46.3398,46.261,46.3135,62237.0
2019-12-19 11:00:00,52.91,52.91,52.84,52.85,73656.0,46.3135,46.3135,46.2523,46.261,73656.0
2019-12-19 11:30:00,52.84,52.91,52.79,52.8,76706.0,46.2523,46.3135,46.2085,46.2172,76706.0
2019-12-19 12:00:00,52.8,52.88,52.79,52.87,84239.0,46.2172,46.2873,46.2085,46.2785,84239.0
2019-12-19 12:30:00,52.87,52.89,52.83,52.88,60579.0,46.2785,46.296,46.2435,46.2873,60579.0
2019-12-19 13:00:00,52.88,52.94,52.86,52.93,56366.0,46.2873,46.3398,46.2698,46.331,56366.0
2019-12-19 13:30:00,52.94,52.96,52.92,52.96,54488.0,46.3398,46.3573,46.3223,46.3573,54488.0
2019-12-19 14:00:00,52.95,52.97,52.95,52.97,55210.0,46.3485,46.366,46.3485,46.366,55210.0
2019-12-19 14:30:00,52.97,53.0,52.91,52.93,67897.0,46.366,46.3923,46.3135,46.331,67897.0
2019-12-19 15:00:00,52.93,52.93,52.82,52.84,128477.0,46.331,46.331,46.2347,46.2523,128477.0
2019-12-19 15:30:00,52.84,53.03,52.84,52.99,452782.0,46.2523,46.4186,46.2523,46.3836,452782.0
2019-12-20 09:30:00,53.55,53.63,53.19,53.55,893357.0,46.8737,46.9438,46.5586,46.8737,893357.0
2019-12-20 10:00:00,53.56,53.63,53.42,53.43,106511.0,46.8825,46.9438,46.7599,46.7687,106511.0
2019-12-20 10:30:00,53.42,53.47,53.24,53.29,85775.0,46.7599,46.8037,46.6024,46.6462,85775.0
2019-12-20 11:00:00,53.3,53.35,53.26,53.27,81464.0,46.6549,46.6987,46.6199,46.6286,81464.0
2019-12-20 11:30:00,53.27,53.33,53.25,53.25,74315.0,46.6286,46.6812,46.6111,46.6111,74315.0
2019-12-20 12:00:00,53.25,53.3,53.23,53.28,114743.0,46.6111,46.6549,46.5936,46.6374,114743.0
2019-12-20 12:30:00,53.28,53.31,53.23,53.23,217596.0,46.6374,46.6637,46.5936,46.5936,217596.0
2019-12-20 13:00:00,53.23,53.25,52.95,53.12,1044188.0,46.5936,46.6111,46.3485,46.4973,1044188.0
2019-12-20 13:30:00,53.11,53.18,53.06,53.08,92278.0,46.4886,46.5499,46.4448,46.4623,92278.0
2019-12-20 14:00:00,53.08,53.13,53.07,53.11,51637.0,46.4623,46.5061,46.4536,46.4886,51637.0
2019-12-20 14:30:00,53.12,53.18,53.1,53.18,88652.0,46.4973,46.5499,46.4798,46.5499,88652.0
2019-12-20 15:00:00,53.18,53.31,53.15,53.31,174711.0,46.5499,46.6637,46.5236,46.6637,174711.0
2019-12-20 15:30:00,53.32,53.33,53.09,53.14,550772.0,46.6724,46.6812,46.4711,46.5149,550772.0
2019-12-23 09:30:00,53.2,53.23,52.99,52.99,166355.0,46.5674,46.5936,46.3836,46.3836,166355.0
2019-12-23 10:00:00,53.0,53.09,52.91,53.07,137762.0,46.3923,46.4711,46.3135,46.4536,137762.0
2019-12-23 10:30:00,53.06,53.07,52.83,52.87,87103.0,46.4448,46.4536,46.2435,46.2785,87103.0
2019-12-23 11:00:00,52.86,52.92,52.74,52.74,66972.0,46.2698,46.3223,46.1647,46.1647,66972.0
2019-12-23 11:30:00,52.75,52.78,52.52,52.61,228605.0,46.1735,46.1997,45.9721,46.0509,228605.0
2019-12-23 12:00:00,52.6,52.61,52.44,52.45,67337.0,46.0422,46.0509,45.9021,45.9109,67337.0
2019-12-23 12:30:00,52.46,52.56,52.44,52.55,74831.0,45.9196,46.0072,45.9021,45.9984,74831.0
2019-12-23 13:00:00,52.55,52.66,52.55,52.66,78153.0,45.9984,46.0947,45.9984,46.0947,78153.0
2019-12-23 13:30:00,52.66,52.72,52.58,52.72,64883.0,46.0947,46.1472,46.0247,46.1472,64883.0
2019-12-23 14:00:00,52.73,52.73,52.65,52.68,70498.0,46.156,46.156,46.0859,46.1122,70498.0
2019-12-23 14:30:00,52.68,52.73,52.65,52.68,78005.0,46.1122,46.156,46.0859,46.1122,78005.0
2019-12-23 15:00:00,52.68,52.68,52.58,52.6,95450.0,46.1122,46.1122,46.0247,46.0422,95450.0
2019-12-23 15:30:00,52.6,52.6,52.47,52.53,452592.0,46.0422,46.0422,45.9284,45.9809,452592.0
2019-12-24 09:30:00,52.65,52.89,52.6,52.64,192586.0,46.0859,46.296,46.0422,46.0772,192586.0
2019-12-24 10:00:00,52.64,52.69,52.59,52.61,73816.0,46.0772,46.121,46.0334,46.0509,73816.0
2019-12-24 10:30:00,52.61,52.63,52.57,52.63,71324.0,46.0509,46.0684,46.0159,46.0684,71324.0
2019-12-24 11:00:00,52.62,52.69,52.62,52.65,81112.0,46.0597,46.121,46.0597,46.0859,81112.0
2019-12-24 11:30:00,52.65,52.7,52.63,52.69,52365.0,46.0859,46.1297,46.0684,46.121,52365.0
2019-12-24 12:00:00,52.69,52.74,52.67,52.71,64620.0,46.121,46.1647,46.1034,46.1385,64620.0
2019-12-24 12:30:00,52.72,52.77,52.68,52.77,143752.0,46.1472,46.191,46.1122,46.191,143752.0
2019-12-26 09:30:00,52.8,52.88,52.67,52.71,133935.0,46.2172,46.2873,46.1034,46.1385,133935.0
2019-12-26 10:00:00,52.71,52.81,52.67,52.8,71070.0,46.1385,46.226,46.1034,46.2172,71070.0
2019-12-26 10:30:00,52.8,52.86,52.78,52.86,48352.0,46.2172,46.2698,46.1997,46.2698,48352.0
2019-12-26 11:00:00,52.87,52.89,52.82,52.85,71361.0,46.2785,46.296,46.2347,46.261,71361.0
2019-12-26 11:30:00,52.86,52.86,52.75,52.76,43001.0,46.2698,46.2698,46.1735,46.1822,43001.0
2019-12-26 12:00:00,52.77,52.77,52.69,52.69,42508.0,46.191,46.191,46.121,46.121,42508.0
2019-12-26 12:30:00,52.7,52.76,52.66,52.76,50028.0,46.1297,46.1822,46.0947,46.1822,50028.0
2019-12-26 13:00:00,52.76,52.78,52.67,52.67,44122.0,46.1822,46.1997,46.1034,46.1034,44122.0
2019-12-26 13:30:00,52.67,52.67,52.57,52.6,53775.0,46.1034,46.1034,46.0159,46.0422,53775.0
2019-12-26 14:00:00,52.6,52.69,52.6,52.65,49300.0,46.0422,46.121,46.0422,46.0859,49300.0
2019-12-26 14:30:00,52.65,52.65,52.57,52.59,51536.0,46.0859,46.0859,46.0159,46.0334,51536.0
2019-12-26 15:00:00,52.59,52.68,52.57,52.64,88901.0,46.0334,46.1122,46.0159,46.0772,88901.0
2019-12-26 15:30:00,52.64,52.66,52.55,52.62,365458.0,46.0772,46.0947,45.9984,46.0597,365458.0
2019-12-27 09:30:00,52.8,52.93,52.58,52.64,167031.0,46.2172,46.331,46.0247,46.0772,167031.0
2019-12-27 10:00:00,52.64,52.75,52.59,52.61,105177.0,46.0772,46.1735,46.0334,46.0509,105177.0
2019-12-27 10:30:00,52.61,52.64,52.54,52.57,90260.0,46.0509,46.0772,45.9897,46.0159,90260.0
2019-12-27 11:00:00,52.57,52.64,52.57,52.59,52710.0,46.0159,46.0772,46.0159,46.0334,52710.0
2019-12-27 11:30:00,52.59,52.72,52.56,52.66,52160.0,46.0334,46.1472,46.0072,46.0947,52160.0
2019-12-27 12:00:00,52.66,52.69,52.63,52.69,38645.0,46.0947,46.121,46.0684,46.121,38645.0
2019-12-27 12:30:00,52.69,52.81,52.69,52.8,60282.0,46.121,46.226,46.121,46.2172,60282.0
2019-12-27 13:00:00,52.8,52.83,52.71,52.71,50720.0,46.2172,46.2435,46.1385,46.1385,50720.0
2019-12-27 13:30:00,52.71,52.72,52.63,52.63,29391.0,46.1385,46.1472,46.0684,46.0684,29391.0
2019-12-27 14:00:00,52.63,52.69,52.63,52.66,48732.0,46.0684,46.121,46.0684,46.0947,48732.0
2019-12-27 14:30:00,52.66,52.71,52.64,52.66,42705.0,46.0947,46.1385,46.0772,46.0947,42705.0
2019-12-27 15:00:00,52.66,52.68,52.62,52.65,81424.0,46.0947,46.1122,46.0597,46.0859,81424.0
2019-12-27 15:30:00,52.66,52.7,52.57,52.62,278106.0,46.0947,46.1297,46.0159,46.0597,278106.0
2019-12-30 09:30:00,52.71,52.88,52.71,52.88,127329.0,46.1385,46.2873,46.1385,46.2873,127329.0
2019-12-30 10:00:00,52.88,52.91,52.71,52.75,105663.0,46.2873,46.3135,46.1385,46.1735,105663.0
2019-12-30 10:30:00,52.74,52.8,52.71,52.79,65159.0,46.1647,46.2172,46.1385,46.2085,65159.0
2019-12-30 11:00:00,52.79,52.88,52.74,52.84,68600.0,46.2085,46.2873,46.1647,46.2523,68600.0
2019-12-30 11:30:00,52.85,52.87,52.78,52.83,55668.0,46.261,46.2785,46.1997,46.2435,55668.0
2019-12-30 12:00:00,52.84,52.92,52.83,52.91,36559.0,46.2523,46.3223,46.2435,46.3135,36559.0
2019-12-30 12:30:00,52.91,52.96,52.89,52.94,42295.0,46.3135,46.3573,46.296,46.3398,42295.0
2019-12-30 13:00:00,52.93,52.96,52.9,52.9,54465.0,46.331,46.3573,46.3048,46.3048,54465.0
2019-12-30 13:30:00,52.91,52.91,52.85,52.89,46911.0,46.3135,46.3135,46.261,46.296,46911.0
2019-12-30 14:00:00,52.89,52.89,52.78,52.82,63563.0,46.296,46.296,46.1997,46.2347,63563.0
2019-12-30 14:30:00,52.81,52.85,52.78,52.82,89627.0,46.226,46.261,46.1997,46.2347,89627.0
2019-12-30 15:00:00,52.82,52.88,52.78,52.79,61350.0,46.2347,46.2873,46.1997,46.2085,61350.0
2019-12-30 15:30:00,52.79,52.8,52.7,52.74,242441.0,46.2085,46.2172,46.1297,46.1647,242441.0
2019-12-31 09:30:00,52.75,53.05,52.66,53.04,108978.0,46.1735,46.4361,46.0947,46.4273,108978.0
2019-12-31 10:00:00,53.05,53.1,52.92,52.93,85309.0,46.4361,46.4798,46.3223,46.331,85309.0
2019-12-31 10:30:00,52.93,52.94,52.75,52.81,73624.0,46.331,46.3398,46.1735,46.226,73624.0
2019-12-31 11:00:00,52.8,52.83,52.72,52.75,56076.0,46.2172,46.2435,46.1472,46.1735,56076.0
2019-12-31 11:30:00,52.75,52.83,52.71,52.8,62056.0,46.1735,46.2435,46.1385,46.2172,62056.0
2019-12-31 12:00:00,52.8,52.8,52.7,52.79,56308.0,46.2172,46.2172,46.1297,46.2085,56308.0
2019-12-31 12:30:00,52.79,52.79,52.73,52.78,34948.0,46.2085,46.2085,46.156,46.1997,34948.0
2019-12-31 13:00:00,52.78,52.83,52.78,52.79,42524.0,46.1997,46.2435,46.1997,46.2085,42524.0
2019-12-31 13:30:00,52.8,52.87,52.79,52.82,41792.0,46.2172,46.2785,46.2085,46.2347,41792.0
2019-12-31 14:00:00,52.81,52.82,52.76,52.8,50629.0,46.226,46.2347,46.1822,46.2172,50629.0
2019-12-31 14:30:00,52.8,52.81,52.76,52.77,47500.0,46.2172,46.226,46.1822,46.191,47500.0
2019-12-31 15:00:00,52.76,52.83,52.73,52.83,86245.0,46.1822,46.2435,46.156,46.2435,86245.0
2019-12-31 15:30:00,52.83,52.91,52.8,52.89,368490.0,46.2435,46.3135,46.2172,46.296,368490.0
2020-01-02 09:30:00,53.04,53.24,52.96,53.14,145329.0,46.4273,46.6024,46.3573,46.5149,145329.0
2020-01-02 10:00:00,53.13,53.13,52.84,52.88,138897.0,46.5061,46.5061,46.2523,46.2873,138897.0
2020-01-02 10:30:00,52.88,53.0,52.82,52.97,97981.0,46.2873,46.3923,46.2347,46.366,97981.0
2020-01-02 11:00:00,52.98,53.07,52.96,52.98,101991.0,46.3748,46.4536,46.3573,46.3748,101991.0
2020-01-02 11:30:00,52.98,53.11,52.93,53.1,97615.0,46.3748,46.4886,46.331,46.4798,97615.0
2020-01-02 12:00:00,53.09,53.19,53.04,53.12,65466.0,46.4711,46.5586,46.4273,46.4973,65466.0
2020-01-02 12:30:00,53.11,53.16,53.09,53.11,53865.0,46.4886,46.5324,46.4711,46.4886,53865.0
2020-01-02 13:00:00,53.1,53.1,53.03,53.06,59981.0,46.4798,46.4798,46.4186,46.4448,59981.0
2020-01-02 13:30:00,53.06,53.1,52.99,53.02,92765.0,46.4448,46.4798,46.3836,46.4098,92765.0
2020-01-02 14:00:00,53.01,53.16,53.0,53.1,70843.0,46.4011,46.5324,46.3923,46.4798,70843.0
2020-01-02 14:30:00,53.11,53.17,53.1,53.16,80628.0,46.4886,46.5411,46.4798,46.5324,80628.0
2020-01-02 15:00:00,53.16,53.24,53.16,53.22,111751.0,46.5324,46.6024,46.5324,46.5849,111751.0
2020-01-02 15:30:00,53.22,53.37,53.22,53.37,415216.0,46.5849,46.7162,46.5849,46.7162,415216.0
2020-01-03 09:30:00,52.82,53.22,52.77,52.96,170130.0,46.2347,46.5849,46.191,46.3573,170130.0
2020-01-03 10:00:00,52.95,52.99,52.8,52.98,114737.0,46.3485,46.3836,46.2172,46.3748,114737.0
2020-01-03 10:30:00,52.99,53.05,52.92,53.0,72355.0,46.3836,46.4361,46.3223,46.3923,72355.0
2020-01-03 11:00:00,53.0,53.02,52.89,52.99,75687.0,46.3923,46.4098,46.296,46.3836,75687.0
2020-01-03 11:30:00,52.98,53.05,52.91,53.04,203162.0,46.3748,46.4361,46.3135,46.4273,203162.0
2020-01-03 12:00:00,53.04,53.12,53.03,53.11,50457.0,46.4273,46.4973,46.4186,46.4886,50457.0
2020-01-03 12:30:00,53.11,53.16,53.09,53.12,52186.0,46.4886,46.5324,46.4711,46.4973,52186.0
2020-01-03 13:00:00,53.11,53.18,53.1,53.16,53404.0,46.4886,46.5499,46.4798,46.5324,53404.0
2020-01-03 13:30:00,53.15,53.15,52.92,53.02,90698.0,46.5236,46.5236,46.3223,46.4098,90698.0
2020-01-03 14:00:00,53.01,53.06,52.97,53.01,56694.0,46.4011,46.4448,46.366,46.4011,56694.0
2020-01-03 14:30:00,53.02,53.12,53.01,53.1,45856.0,46.4098,46.4973,46.4011,46.4798,45856.0
2020-01-03 15:00:00,53.09,53.14,53.0,53.02,83615.0,46.4711,46.5149,46.3923,46.4098,83615.0
2020-01-03 15:30:00,53.03,53.05,52.95,52.96,338086.0,46.4186,46.4361,46.3485,46.3573,338086.0
2020-01-06 09:30:00,52.65,52.79,52.61,52.72,174872.0,46.0859,46.2085,46.0509,46.1472,174872.0
2020-01-06 10:00:00,52.73,52.89,52.71,52.89,93645.0,46.156,46.296,46.1385,46.296,93645.0
2020-01-06 10:30:00,52.9,52.92,52.77,52.78,85661.0,46.3048,46.3223,46.191,46.1997,85661.0
2020-01-06 11:00:00,52.78,52.84,52.73,52.74,105689.0,46.1997,46.2523,46.156,46.1647,105689.0
2020-01-06 11:30:00,52.75,52.85,52.74,52.78,69545.0,46.1735,46.261,46.1647,46.1997,69545.0
2020-01-06 12:00:00,52.78,52.85,52.77,52.84,45920.0,46.1997,46.261,46.191,46.2523,45920.0
2020-01-06 12:30:00,52.85,52.91,52.82,52.9,42474.0,46.261,46.3135,46.2347,46.3048,42474.0
2020-01-06 13:00:00,52.89,52.92,52.87,52.91,59947.0,46.296,46.3223,46.2785,46.3135,59947.0
2020-01-06 13:30:00,52.91,52.92,52.85,52.86,68818.0,46.3135,46.3223,46.261,46.2698,68818.0
2020-01-06 14:00:00,52.85,52.91,52.83,52.89,73220.0,46.261,46.3135,46.2435,46.296,73220.0
2020-01-06 14:30:00,52.89,52.89,52.79,52.8,65457.0,46.296,46.296,46.2085,46.2172,65457.0
2020-01-06 15:00:00,52.8,52.87,52.79,52.82,97642.0,46.2172,46.2785,46.2085,46.2347,97642.0
2020-01-06 15:30:00,52.82,52.85,52.75,52.82,425366.0,46.2347,46.261,46.1735,46.2347,425366.0
2020-01-07 09:30:00,52.75,52.86,52.54,52.8,156559.0,46.1735,46.2698,45.9897,46.2172,156559.0
2020-01-07 10:00:00,52.81,52.82,52.66,52.74,82721.0,46.226,46.2347,46.0947,46.1647,82721.0
2020-01-07 10:30:00,52.73,52.74,52.55,52.57,224599.0,46.156,46.1647,45.9984,46.0159,224599.0
2020-01-07 11:00:00,52.57,52.63,52.52,52.58,217439.0,46.0159,46.0684,45.9721,46.0247,217439.0
2020-01-07 11:30:00,52.59,52.61,52.51,52.52,86348.0,46.0334,46.0509,45.9634,45.9721,86348.0
2020-01-07 12:00:00,52.52,52.54,52.46,52.49,130711.0,45.9721,45.9897,45.9196,45.9459,130711.0
2020-01-07 12:30:00,52.48,52.5,52.32,52.34,292545.0,45.9371,45.9546,45.7971,45.8146,292545.0
2020-01-07 13:00:00,52.35,52.39,52.25,52.3,384154.0,45.8233,45.8584,45.7358,45.7796,384154.0
2020-01-07 13:30:00,52.31,52.41,52.3,52.4,188069.0,45.7883,45.8759,45.7796,45.8671,188069.0
2020-01-07 14:00:00,52.4,52.51,52.36,52.46,238859.0,45.8671,45.9634,45.8321,45.9196,238859.0
2020-01-07 14:30:00,52.45,52.47,52.4,52.44,108549.0,45.9109,45.9284,45.8671,45.9021,108549.0
2020-01-07 15:00:00,52.44,52.51,52.43,52.47,194532.0,45.9021,45.9634,45.8934,45.9284,194532.0
2020-01-07 15:30:00,52.47,52.48,52.31,52.32,650969.0,45.9284,45.9371,45.7883,45.7971,650969.0
2020-01-08 09:30:00,52.44,52.74,52.37,52.73,189083.0,45.9021,46.1647,45.8408,46.156,189083.0
2020-01-08 10:00:00,52.74,52.79,52.68,52.7,78427.0,46.1647,46.2085,46.1122,46.1297,78427.0
2020-01-08 10:30:00,52.7,52.8,52.67,52.75,124132.0,46.1297,46.2172,46.1034,46.1735,124132.0
2020-01-08 11:00:00,52.75,52.84,52.7,52.84,95555.0,46.1735,46.2523,46.1297,46.2523,95555.0
2020-01-08 11:30:00,52.83,52.94,52.7,52.91,133374.0,46.2435,46.3398,46.1297,46.3135,133374.0
2020-01-08 12:00:00,52.92,52.95,52.8,52.8,128423.0,46.3223,46.3485,46.2172,46.2172,128423.0
2020-01-08 12:30:00,52.8,52.81,52.71,52.74,86712.0,46.2172,46.226,46.1385,46.1647,86712.0
2020-01-08 13:00:00,52.75,52.75,52.69,52.7,62220.0,46.1735,46.1735,46.121,46.1297,62220.0
2020-01-08 13:30:00,52.7,52.71,52.57,52.6,79549.0,46.1297,46.1385,46.0159,46.0422,79549.0
2020-01-08 14:00:00,52.6,52.65,52.57,52.57,64961.0,46.0422,46.0859,46.0159,46.0159,64961.0
2020-01-08 14:30:00,52.58,52.65,52.57,52.64,78670.0,46.0247,46.0859,46.0159,46.0772,78670.0
2020-01-08 15:00:00,52.65,52.7,52.6,52.69,120694.0,46.0859,46.1297,46.0422,46.121,120694.0
2020-01-08 15:30:00,52.69,52.69,52.4,52.51,628121.0,46.121,46.121,45.8671,45.9634,628121.0
2020-01-09 09:30:00,52.6,52.76,52.49,52.57,261961.0,46.0422,46.1822,45.9459,46.0159,261961.0
2020-01-09 10:00:00,52.57,52.6,52.44,52.49,243797.0,46.0159,46.0422,45.9021,45.9459,243797.0
2020-01-09 10:30:00,52.49,52.5,52.36,52.43,149368.0,45.9459,45.9546,45.8321,45.8934,149368.0
2020-01-09 11:00:00,52.44,52.46,52.35,52.38,109946.0,45.9021,45.9196,45.8233,45.8496,109946.0
2020-01-09 11:30:00,52.39,52.47,52.38,52.42,128987.0,45.8584,45.9284,45.8496,45.8846,128987.0
2020-01-09 12:00:00,52.43,52.46,52.38,52.4,112180.0,45.8934,45.9196,45.8496,45.8671,112180.0
2020-01-09 12:30:00,52.4,52.46,52.37,52.45,110005.0,45.8671,45.9196,45.8408,45.9109,110005.0
2020-01-09 13:00:00,52.44,52.45,52.36,52.42,90967.0,45.9021,45.9109,45.8321,45.8846,90967.0
2020-01-09 13:30:00,52.42,52.47,52.41,52.42,92880.0,45.8846,45.9284,45.8759,45.8846,92880.0
2020-01-09 14:00:00,52.43,52.52,52.42,52.5,98304.0,45.8934,45.9721,45.8846,45.9546,98304.0
2020-01-09 14:30:00,52.5,52.53,52.43,52.47,116751.0,45.9546,45.9809,45.8934,45.9284,116751.0
2020-01-09 15:00:00,52.47,52.56,52.44,52.56,127654.0,45.9284,46.0072,45.9021,46.0072,127654.0
2020-01-09 15:30:00,52.55,52.59,52.5,52.5,449972.0,45.9984,46.0334,45.9546,45.9546,449972.0
2020-01-10 09:30:00,52.68,53.0,52.62,52.99,204968.0,46.1122,46.3923,46.0597,46.3836,204968.0
2020-01-10 10:00:00,52.99,53.03,52.75,52.75,149550.0,46.3836,46.4186,46.1735,46.1735,149550.0
2020-01-10 10:30:00,52.74,52.74,52.59,52.61,148739.0,46.1647,46.1647,46.0334,46.0509,148739.0
2020-01-10 11:00:00,52.6,52.64,52.45,52.46,84366.0,46.0422,46.0772,45.9109,45.9196,84366.0
2020-01-10 11:30:00,52.45,52.45,52.33,52.38,109220.0,45.9109,45.9109,45.8058,45.8496,109220.0
2020-01-10 12:00:00,52.38,52.39,52.32,52.37,85626.0,45.8496,45.8584,45.7971,45.8408,85626.0
2020-01-10 12:30:00,52.37,52.45,52.36,52.4,78021.0,45.8408,45.9109,45.8321,45.8671,78021.0
2020-01-10 13:00:00,52.4,52.41,52.37,52.37,62122.0,45.8671,45.8759,45.8408,45.8408,62122.0
2020-01-10 13:30:00,52.38,52.4,52.32,52.33,68333.0,45.8496,45.8671,45.7971,45.8058,68333.0
2020-01-10 14:00:00,52.32,52.33,52.27,52.28,75562.0,45.7971,45.8058,45.7533,45.7621,75562.0
2020-01-10 14:30:00,52.28,52.28,52.17,52.24,90897.0,45.7621,45.7621,45.6658,45.7271,90897.0
2020-01-10 15:00:00,52.24,52.24,52.14,52.16,132062.0,45.7271,45.7271,45.6395,45.657,132062.0
2020-01-10 15:30:00,52.16,52.16,52.05,52.06,501967.0,45.657,45.657,45.5607,45.5695,501967.0
2020-01-13 09:30:00,52.15,52.4,52.11,52.21,189718.0,45.6483,45.8671,45.6133,45.7008,189718.0
2020-01-13 10:00:00,52.22,52.3,52.12,52.28,137354.0,45.7096,45.7796,45.622,45.7621,137354.0
2020-01-13 10:30:00,52.28,52.31,52.16,52.18,136831.0,45.7621,45.7883,45.657,45.6745,136831.0
2020-01-13 11:00:00,52.18,52.2,52.11,52.14,148951.0,45.6745,45.692,45.6133,45.6395,148951.0
2020-01-13 11:30:00,52.15,52.28,52.11,52.28,69073.0,45.6483,45.7621,45.6133,45.7621,69073.0
2020-01-13 12:00:00,52.28,52.33,52.26,52.3,61566.0,45.7621,45.8058,45.7446,45.7796,61566.0
2020-01-13 12:30:00,52.3,52.38,52.27,52.37,84974.0,45.7796,45.8496,45.7533,45.8408,84974.0
2020-01-13 13:00:00,52.36,52.44,52.34,52.42,71225.0,45.8321,45.9021,45.8146,45.8846,71225.0
2020-01-13 13:30:00,52.43,52.45,52.37,52.43,95198.0,45.8934,45.9109,45.8408,45.8934,95198.0
2020-01-13 14:00:00,52.43,52.44,52.39,52.42,69287.0,45.8934,45.9021,45.8584,45.8846,69287.0
2020-01-13 14:30:00,52.41,52.44,52.38,52.39,95876.0,45.8759,45.9021,45.8496,45.8584,95876.0
2020-01-13 15:00:00,52.39,52.39,52.28,52.28,102015.0,45.8584,45.8584,45.7621,45.7621,102015.0
2020-01-13 15:30:00,52.29,52.51,52.28,52.51,312138.0,45.7708,45.9634,45.7621,45.9634,312138.0
2020-01-14 09:30:00,52.45,52.5,52.2,52.37,223582.0,45.9109,45.9546,45.692,45.8408,223582.0
2020-01-14 10:00:00,52.38,52.44,52.27,52.32,190024.0,45.8496,45.9021,45.7533,45.7971,190024.0
2020-01-14 10:30:00,52.32,52.39,52.28,52.39,120738.0,45.7971,45.8584,45.7621,45.8584,120738.0
2020-01-14 11:00:00,52.39,52.41,52.32,52.35,120249.0,45.8584,45.8759,45.7971,45.8233,120249.0
2020-01-14 11:30:00,52.34,52.39,52.31,52.32,108521.0,45.8146,45.8584,45.7883,45.7971,108521.0
2020-01-14 12:00:00,52.32,52.4,52.31,52.36,73648.0,45.7971,45.8671,45.7883,45.8321,73648.0
2020-01-14 12:30:00,52.36,52.39,52.3,52.37,116341.0,45.8321,45.8584,45.7796,45.8408,116341.0
2020-01-14 13:00:00,52.37,52.46,52.36,52.42,100683.0,45.8408,45.9196,45.8321,45.8846,100683.0
2020-01-14 13:30:00,52.41,52.46,52.31,52.41,193799.0,45.8759,45.9196,45.7883,45.8759,193799.0
2020-01-14 14:00:00,52.41,52.41,52.3,52.36,73005.0,45.8759,45.8759,45.7796,45.8321,73005.0
2020-01-14 14:30:00,52.36,52.39,52.33,52.34,66651.0,45.8321,45.8584,45.8058,45.8146,66651.0
2020-01-14 15:00:00,52.34,52.4,52.31,52.37,198378.0,45.8146,45.8671,45.7883,45.8408,198378.0
2020-01-14 15:30:00,52.38,52.38,52.12,52.19,505978.0,45.8496,45.8496,45.622,45.6833,505978.0
2020-01-15 09:30:00,52.16,52.49,52.12,52.47,140448.0,45.657,45.9459,45.622,45.9284,140448.0
2020-01-15 10:00:00,52.46,52.46,52.3,52.36,181911.0,45.9196,45.9196,45.7796,45.8321,181911.0
2020-01-15 10:30:00,52.36,52.54,52.33,52.52,350992.0,45.8321,45.9897,45.8058,45.9721,350992.0
2020-01-15 11:00:00,52.53,52.54,52.34,52.38,227975.0,45.9809,45.9897,45.8146,45.8496,227975.0
2020-01-15 11:30:00,52.38,52.57,52.37,52.45,134221.0,45.8496,46.0159,45.8408,45.9109,134221.0
2020-01-15 12:00:00,52.44,52.48,52.41,52.44,87233.0,45.9021,45.9371,45.8759,45.9021,87233.0
2020-01-15 12:30:00,52.45,52.49,52.36,52.36,85777.0,45.9109,45.9459,45.8321,45.8321,85777.0
2020-01-15 13:00:00,52.36,52.42,52.3,52.39,68870.0,45.8321,45.8846,45.7796,45.8584,68870.0
2020-01-15 13:30:00,52.39,52.43,52.34,52.35,65779.0,45.8584,45.8934,45.8146,45.8233,65779.0
2020-01-15 14:00:00,52.34,52.46,52.33,52.44,145207.0,45.8146,45.9196,45.8058,45.9021,145207.0
2020-01-15 14:30:00,52.44,52.46,52.36,52.37,176842.0,45.9021,45.9196,45.8321,45.8408,176842.0
2020-01-15 15:00:00,52.36,52.37,52.28,52.32,121344.0,45.8321,45.8408,45.7621,45.7971,121344.0
2020-01-15 15:30:00,52.32,52.41,52.26,52.3,729250.0,45.7971,45.8759,45.7446,45.7796,729250.0
2020-01-16 09:30:00,52.55,52.75,52.47,52.72,206021.0,45.9984,46.1735,45.9284,46.1472,206021.0
2020-01-16 10:00:00,52.73,52.73,52.57,52.65,94869.0,46.156,46.156,46.0159,46.0859,94869.0
2020-01-16 10:30:00,52.65,52.69,52.52,52.68,130459.0,46.0859,46.121,45.9721,46.1122,130459.0
2020-01-16 11:00:00,52.7,52.79,52.67,52.67,96534.0,46.1297,46.2085,46.1034,46.1034,96534.0
2020-01-16 11:30:00,52.68,52.82,52.67,52.77,84178.0,46.1122,46.2347,46.1034,46.191,84178.0
2020-01-16 12:00:00,52.77,52.89,52.73,52.89,82988.0,46.191,46.296,46.156,46.296,82988.0
2020-01-16 12:30:00,52.89,52.91,52.84,52.86,81599.0,46.296,46.3135,46.2523,46.2698,81599.0
2020-01-16 13:00:00,52.86,52.92,52.75,52.76,139635.0,46.2698,46.3223,46.1735,46.1822,139635.0
2020-01-16 13:30:00,52.75,52.79,52.71,52.73,108899.0,46.1735,46.2085,46.1385,46.156,108899.0
2020-01-16 14:00:00,52.73,52.79,52.69,52.75,137926.0,46.156,46.2085,46.121,46.1735,137926.0
2020-01-16 14:30:00,52.74,52.75,52.65,52.69,90980.0,46.1647,46.1735,46.0859,46.121,90980.0
2020-01-16 15:00:00,52.68,52.78,52.67,52.76,102287.0,46.1122,46.1997,46.1034,46.1822,102287.0
2020-01-16 15:30:00,52.77,52.81,52.71,52.8,345535.0,46.191,46.226,46.1385,46.2172,345535.0
2020-01-17 09:30:00,52.89,53.34,52.86,52.97,709052.0,46.296,46.6899,46.2698,46.366,709052.0
2020-01-17 10:00:00,52.97,53.03,52.79,53.02,185136.0,46.366,46.4186,46.2085,46.4098,185136.0
2020-01-17 10:30:00,53.02,53.11,52.98,53.05,130522.0,46.4098,46.4886,46.3748,46.4361,130522.0
2020-01-17 11:00:00,53.06,53.25,53.05,53.24,224872.0,46.4448,46.6111,46.4361,46.6024,224872.0
2020-01-17 11:30:00,53.25,53.3,53.21,53.25,91507.0,46.6111,46.6549,46.5761,46.6111,91507.0
2020-01-17 12:00:00,53.24,53.27,53.18,53.24,90454.0,46.6024,46.6286,46.5499,46.6024,90454.0
2020-01-17 12:30:00,53.25,53.25,53.17,53.17,82042.0,46.6111,46.6111,46.5411,46.5411,82042.0
2020-01-17 13:00:00,53.16,53.23,53.14,53.2,70907.0,46.5324,46.5936,46.5149,46.5674,70907.0
2020-01-17 13:30:00,53.21,53.21,53.17,53.19,66922.0,46.5761,46.5761,46.5411,46.5586,66922.0
2020-01-17 14:00:00,53.19,53.28,53.17,53.25,99223.0,46.5586,46.6374,46.5411,46.6111,99223.0
2020-01-17 14:30:00,53.25,53.37,53.24,53.36,89696.0,46.6111,46.7162,46.6024,46.7074,89696.0
2020-01-17 15:00:00,53.36,53.38,53.31,53.38,121445.0,46.7074,46.7249,46.6637,46.7249,121445.0
2020-01-17 15:30:00,53.38,53.46,53.31,53.42,391139.0,46.7249,46.795,46.6637,46.7599,391139.0
2020-01-21 09:30:00,53.2,53.39,53.14,53.15,153917.0,46.5674,46.7337,46.5149,46.5236,153917.0
2020-01-21 10:00:00,53.15,53.16,53.01,53.1,80357.0,46.5236,46.5324,46.4011,46.4798,80357.0
2020-01-21 10:30:00,53.12,53.15,53.04,53.1,99506.0,46.4973,46.5236,46.4273,46.4798,99506.0
2020-01-21 11:00:00,53.1,53.13,52.93,52.95,100492.0,46.4798,46.5061,46.331,46.3485,100492.0
2020-01-21 11:30:00,52.96,53.27,52.95,53.24,65708.0,46.3573,46.6286,46.3485,46.6024,65708.0
2020-01-21 12:00:00,53.25,53.29,53.21,53.27,91361.0,46.6111,46.6462,46.5761,46.6286,91361.0
2020-01-21 12:30:00,53.28,53.36,53.26,53.33,87399.0,46.6374,46.7074,46.6199,46.6812,87399.0
2020-01-21 13:00:00,53.33,53.35,53.26,53.31,68551.0,46.6812,46.6987,46.6199,46.6637,68551.0
2020-01-21 13:30:00,53.3,53.32,53.21,53.21,94939.0,46.6549,46.6724,46.5761,46.5761,94939.0
2020-01-21 14:00:00,53.2,53.24,53.06,53.12,218797.0,46.5674,46.6024,46.4448,46.4973,218797.0
2020-01-21 14:30:00,53.12,53.13,52.99,53.02,90719.0,46.4973,46.5061,46.3836,46.4098,90719.0
2020-01-21 15:00:00,53.01,53.07,52.99,53.03,131733.0,46.4011,46.4536,46.3836,46.4186,131733.0
2020-01-21 15:30:00,53.02,53.08,52.83,52.85,285461.0,46.4098,46.4623,46.2435,46.261,285461.0
2020-01-22 09:30:00,53.02,53.06,52.7,52.79,175052.0,46.4098,46.4448,46.1297,46.2085,175052.0
2020-01-22 10:00:00,52.79,52.83,52.68,52.75,91075.0,46.2085,46.2435,46.1122,46.1735,91075.0
2020-01-22 10:30:00,52.76,52.89,52.6,52.61,139192.0,46.1822,46.296,46.0422,46.0509,139192.0
2020-01-22 11:00:00,52.61,52.62,52.47,52.59,131981.0,46.0509,46.0597,45.9284,46.0334,131981.0
2020-01-22 11:30:00,52.58,52.73,52.58,52.72,100107.0,46.0247,46.156,46.0247,46.1472,100107.0
2020-01-22 12:00:00,52.72,52.73,52.62,52.63,60503.0,46.1472,46.156,46.0597,46.0684,60503.0
2020-01-22 12:30:00,52.63,52.75,52.62,52.74,64510.0,46.0684,46.1735,46.0597,46.1647,64510.0
2020-01-22 13:00:00,52.73,52.78,52.68,52.75,64193.0,46.156,46.1997,46.1122,46.1735,64193.0
2020-01-22 13:30:00,52.75,52.75,52.67,52.68,65101.0,46.1735,46.1735,46.1034,46.1122,65101.0
2020-01-22 14:00:00,52.68,52.76,52.64,52.66,84368.0,46.1122,46.1822,46.0772,46.0947,84368.0
2020-01-22 14:30:00,52.66,52.67,52.55,52.57,82128.0,46.0947,46.1034,45.9984,46.0159,82128.0
2020-01-22 15:00:00,52.57,52.57,52.48,52.54,134471.0,46.0159,46.0159,45.9371,45.9897,134471.0
2020-01-22 15:30:00,52.54,52.61,52.49,52.52,503285.0,45.9897,46.0509,45.9459,45.9721,503285.0
2020-01-23 09:30:00,52.24,52.36,51.92,52.03,265937.0,45.7271,45.8321,45.447,45.5432,265937.0
2020-01-23 10:00:00,52.03,52.16,52.02,52.04,170120.0,45.5432,45.657,45.5345,45.552,170120.0
2020-01-23 10:30:00,52.05,52.15,52.04,52.08,131514.0,45.5607,45.6483,45.552,45.587,131514.0
2020-01-23 11:00:00,52.08,52.1,51.99,52.05,134802.0,45.587,45.6045,45.5082,45.5607,134802.0
2020-01-23 11:30:00,52.05,52.15,52.04,52.14,100061.0,45.5607,45.6483,45.552,45.6395,100061.0
2020-01-23 12:00:00,52.14,52.27,52.13,52.24,60901.0,45.6395,45.7533,45.6308,45.7271,60901.0
2020-01-23 12:30:00,52.24,52.28,52.19,52.25,69617.0,45.7271,45.7621,45.6833,45.7358,69617.0
2020-01-23 13:00:00,52.25,52.39,52.21,52.33,88009.0,45.7358,45.8584,45.7008,45.8058,88009.0
2020-01-23 13:30:00,52.33,52.45,52.32,52.36,73029.0,45.8058,45.9109,45.7971,45.8321,73029.0
2020-01-23 14:00:00,52.37,52.47,52.34,52.47,113058.0,45.8408,45.9284,45.8146,45.9284,113058.0
2020-01-23 14:30:00,52.47,52.62,52.45,52.61,72541.0,45.9284,46.0597,45.9109,46.0509,72541.0
2020-01-23 15:00:00,52.6,52.66,52.55,52.64,104443.0,46.0422,46.0947,45.9984,46.0772,104443.0
2020-01-23 15:30:00,52.64,52.67,52.54,52.56,355408.0,46.0772,46.1034,45.9897,46.0072,355408.0
2020-01-24 09:30:00,52.73,52.8,52.56,52.65,172142.0,46.156,46.2172,46.0072,46.0859,172142.0
2020-01-24 10:00:00,52.65,52.66,52.48,52.49,110795.0,46.0859,46.0947,45.9371,45.9459,110795.0
2020-01-24 10:30:00,52.5,52.56,52.45,52.54,112665.0,45.9546,46.0072,45.9109,45.9897,112665.0
2020-01-24 11:00:00,52.53,52.6,52.42,52.46,112608.0,45.9809,46.0422,45.8846,45.9196,112608.0
2020-01-24 11:30:00,52.46,52.59,52.44,52.51,102931.0,45.9196,46.0334,45.9021,45.9634,102931.0
2020-01-24 12:00:00,52.51,52.51,52.32,52.46,122529.0,45.9634,45.9634,45.7971,45.9196,122529.0
2020-01-24 12:30:00,52.47,52.53,52.38,52.42,142614.0,45.9284,45.9809,45.8496,45.8846,142614.0
2020-01-24 13:00:00,52.42,52.42,52.26,52.27,92363.0,45.8846,45.8846,45.7446,45.7533,92363.0
2020-01-24 13:30:00,52.26,52.27,52.09,52.14,132794.0,45.7446,45.7533,45.5958,45.6395,132794.0
2020-01-24 14:00:00,52.14,52.16,52.02,52.08,156358.0,45.6395,45.657,45.5345,45.587,156358.0
2020-01-24 14:30:00,52.08,52.19,52.01,52.18,138019.0,45.587,45.6833,45.5257,45.6745,138019.0
2020-01-24 15:00:00,52.19,52.35,52.12,52.32,240747.0,45.6833,45.8233,45.622,45.7971,240747.0
2020-01-24 15:30:00,52.31,52.4,52.18,52.39,408375.0,45.7883,45.8671,45.6745,45.8584,408375.0
2020-01-27 09:30:00,51.72,52.1,51.65,52.08,242969.0,45.2719,45.6045,45.2106,45.587,242969.0
2020-01-27 10:00:00,52.09,52.1,51.85,51.98,177861.0,45.5958,45.6045,45.3857,45.4995,177861.0
2020-01-27 10:30:00,51.98,51.99,51.77,51.88,119274.0,45.4995,45.5082,45.3157,45.4119,119274.0
2020-01-27 11:00:00,51.88,51.93,51.79,51.88,77573.0,45.4119,45.4557,45.3332,45.4119,77573.0
2020-01-27 11:30:00,51.87,51.92,51.78,51.83,97402.0,45.4032,45.447,45.3244,45.3682,97402.0
2020-01-27 12:00:00,51.83,52.0,51.81,52.0,83200.0,45.3682,45.517,45.3507,45.517,83200.0
2020-01-27 12:30:00,51.99,52.04,51.92,51.96,86244.0,45.5082,45.552,45.447,45.482,86244.0
2020-01-27 13:00:00,51.96,52.03,51.92,51.98,78022.0,45.482,45.5432,45.447,45.4995,78022.0
2020-01-27 13:30:00,51.98,52.03,51.93,51.96,103850.0,45.4995,45.5432,45.4557,45.482,103850.0
2020-01-27 14:00:00,51.96,52.06,51.91,52.04,100647.0,45.482,45.5695,45.4382,45.552,100647.0
2020-01-27 14:30:00,52.05,52.07,51.95,51.99,92319.0,45.5607,45.5783,45.4732,45.5082,92319.0
2020-01-27 15:00:00,51.98,52.04,51.91,52.01,122335.0,45.4995,45.552,45.4382,45.5257,122335.0
2020-01-27 15:30:00,52.0,52.01,51.83,51.84,409079.0,45.517,45.5257,45.3682,45.3769,409079.0
2020-01-28 09:30:00,52.07,52.29,52.0,52.29,174980.0,45.5783,45.7708,45.517,45.7708,174980.0
2020-01-28 10:00:00,52.3,52.62,52.3,52.59,114328.0,45.7796,46.0597,45.7796,46.0334,114328.0
2020-01-28 10:30:00,52.58,52.63,52.53,52.57,102350.0,46.0247,46.0684,45.9809,46.0159,102350.0
2020-01-28 11:00:00,52.56,52.6,52.47,52.53,85385.0,46.0072,46.0422,45.9284,45.9809,85385.0
2020-01-28 11:30:00,52.52,52.61,52.48,52.61,76730.0,45.9721,46.0509,45.9371,46.0509,76730.0
2020-01-28 12:00:00,52.6,52.67,52.56,52.66,115146.0,46.0422,46.1034,46.0072,46.0947,115146.0
2020-01-28 12:30:00,52.66,52.66,52.56,52.62,63234.0,46.0947,46.0947,46.0072,46.0597,63234.0
2020-01-28 13:00:00,52.62,52.62,52.5,52.51,72136.0,46.0597,46.0597,45.9546,45.9634,72136.0
2020-01-28 13:30:00,52.51,52.53,52.45,52.51,62451.0,45.9634,45.9809,45.9109,45.9634,62451.0
2020-01-28 14:00:00,52.51,52.61,52.49,52.55,77382.0,45.9634,46.0509,45.9459,45.9984,77382.0
2020-01-28 14:30:00,52.55,52.69,52.55,52.58,74330.0,45.9984,46.121,45.9984,46.0247,74330.0
2020-01-28 15:00:00,52.58,52.6,52.5,52.55,72553.0,46.0247,46.0422,45.9546,45.9984,72553.0
2020-01-28 15:30:00,52.55,52.57,52.37,52.37,290752.0,45.9984,46.0159,45.8408,45.8408,290752.0
2020-01-29 09:30:00,52.56,52.66,52.42,52.43,87091.0,46.0072,46.0947,45.8846,45.8934,87091.0
2020-01-29 10:00:00,52.43,52.52,52.35,52.52,68190.0,45.8934,45.9721,45.8233,45.9721,68190.0
2020-01-29 10:30:00,52.52,52.55,52.47,52.54,49605.0,45.9721,45.9984,45.9284,45.9897,49605.0
2020-01-29 11:00:00,52.54,52.63,52.53,52.61,54154.0,45.9897,46.0684,45.9809,46.0509,54154.0
2020-01-29 11:30:00,52.61,52.69,52.57,52.69,43975.0,46.0509,46.121,46.0159,46.121,43975.0
2020-01-29 12:00:00,52.69,52.71,52.64,52.66,41020.0,46.121,46.1385,46.0772,46.0947,41020.0
2020-01-29 12:30:00,52.66,52.67,52.63,52.66,26275.0,46.0947,46.1034,46.0684,46.0947,26275.0
2020-01-29 13:00:00,52.66,52.72,52.64,52.72,33956.0,46.0947,46.1472,46.0772,46.1472,33956.0
2020-01-29 13:30:00,52.72,52.75,52.68,52.68,52696.0,46.1472,46.1735,46.1122,46.1122,52696.0
2020-01-29 14:00:00,52.68,52.78,52.66,52.72,71775.0,46.1122,46.1997,46.0947,46.1472,71775.0
2020-01-29 14:30:00,52.71,52.74,52.57,52.58,88567.0,46.1385,46.1647,46.0159,46.0247,88567.0
2020-01-29 15:00:00,52.58,52.6,52.39,52.5,103038.0,46.0247,46.0422,45.8584,45.9546,103038.0
2020-01-29 15:30:00,52.5,52.54,52.37,52.38,222683.0,45.9546,45.9897,45.8408,45.8496,222683.0
2020-01-30 09:30:00,51.94,52.51,51.94,52.36,154826.0,45.4645,45.9634,45.4645,45.8321,154826.0
2020-01-30 10:00:00,52.36,52.44,52.36,52.4,101293.0,45.8321,45.9021,45.8321,45.8671,101293.0
2020-01-30 10:30:00,52.4,52.41,52.2,52.32,100874.0,45.8671,45.8759,45.692,45.7971,100874.0
2020-01-30 11:00:00,52.34,52.54,52.34,52.51,99485.0,45.8146,45.9897,45.8146,45.9634,99485.0
2020-01-30 11:30:00,52.51,52.67,52.48,52.62,80953.0,45.9634,46.1034,45.9371,46.0597,80953.0
2020-01-30 12:00:00,52.62,52.67,52.51,52.53,49086.0,46.0597,46.1034,45.9634,45.9809,49086.0
2020-01-30 12:30:00,52.53,52.55,52.41,52.54,99379.0,45.9809,45.9984,45.8759,45.9897,99379.0
2020-01-30 13:00:00,52.54,52.57,52.39,52.44,138131.0,45.9897,46.0159,45.8584,45.9021,138131.0
2020-01-30 13:30:00,52.46,52.55,52.41,52.46,103598.0,45.9196,45.9984,45.8759,45.9196,103598.0
2020-01-30 14:00:00,52.47,52.59,52.43,52.57,90360.0,45.9284,46.0334,45.8934,46.0159,90360.0
2020-01-30 14:30:00,52.57,52.78,52.47,52.73,188357.0,46.0159,46.1997,45.9284,46.156,188357.0
2020-01-30 15:00:00,52.74,52.88,52.73,52.84,134926.0,46.1647,46.2873,46.156,46.2523,134926.0
2020-01-30 15:30:00,52.84,53.12,52.82,53.03,419086.0,46.2523,46.4973,46.2347,46.4186,419086.0
2020-01-31 09:30:00,52.72,52.81,52.55,52.63,161350.0,46.1472,46.226,45.9984,46.0684,161350.0
2020-01-31 10:00:00,52.63,52.63,52.45,52.45,149475.0,46.0684,46.0684,45.9109,45.9109,149475.0
2020-01-31 10:30:00,52.45,52.49,52.34,52.39,109383.0,45.9109,45.9459,45.8146,45.8584,109383.0
2020-01-31 11:00:00,52.38,52.4,52.05,52.05,122457.0,45.8496,45.8671,45.5607,45.5607,122457.0
2020-01-31 11:30:00,52.06,52.14,51.97,52.13,170091.0,45.5695,45.6395,45.4907,45.6308,170091.0
2020-01-31 12:00:00,52.13,52.16,52.04,52.05,100081.0,45.6308,45.657,45.552,45.5607,100081.0
2020-01-31 12:30:00,52.05,52.06,51.85,51.88,183945.0,45.5607,45.5695,45.3857,45.4119,183945.0
2020-01-31 13:00:00,51.88,51.96,51.76,51.8,112214.0,45.4119,45.482,45.3069,45.3419,112214.0
2020-01-31 13:30:00,51.8,51.9,51.73,51.9,143364.0,45.3419,45.4294,45.2806,45.4294,143364.0
2020-01-31 14:00:00,51.9,52.02,51.85,51.87,112622.0,45.4294,45.5345,45.3857,45.4032,112622.0
2020-01-31 14:30:00,51.87,51.98,51.79,51.85,164238.0,45.4032,45.4995,45.3332,45.3857,164238.0
2020-01-31 15:00:00,51.85,51.88,51.69,51.7,157894.0,45.3857,45.4119,45.2456,45.2544,157894.0
2020-01-31 15:30:00,51.7,51.71,51.52,51.54,915604.0,45.2544,45.2631,45.0968,45.1143,915604.0
2020-02-03 09:30:00,51.85,52.34,51.85,52.26,185604.0,45.3857,45.8146,45.3857,45.7446,185604.0
2020-02-03 10:00:00,52.26,52.45,52.25,52.4,157259.0,45.7446,45.9109,45.7358,45.8671,157259.0
2020-02-03 10:30:00,52.41,52.44,52.17,52.27,127075.0,45.8759,45.9021,45.6658,45.7533,127075.0
2020-02-03 11:00:00,52.27,52.29,52.06,52.13,264148.0,45.7533,45.7708,45.5695,45.6308,264148.0
2020-02-03 11:30:00,52.13,52.15,51.97,52.04,258733.0,45.6308,45.6483,45.4907,45.552,258733.0
2020-02-03 12:00:00,52.05,52.15,51.98,52.12,179435.0,45.5607,45.6483,45.4995,45.622,179435.0
2020-02-03 12:30:00,52.12,52.16,52.01,52.12,227840.0,45.622,45.657,45.5257,45.622,227840.0
2020-02-03 13:00:00,52.12,52.15,52.04,52.09,224401.0,45.622,45.6483,45.552,45.5958,224401.0
2020-02-03 13:30:00,52.1,52.14,52.07,52.12,147415.0,45.6045,45.6395,45.5783,45.622,147415.0
2020-02-03 14:00:00,52.11,52.12,51.96,52.02,145877.0,45.6133,45.622,45.482,45.5345,145877.0
2020-02-03 14:30:00,52.02,52.14,51.98,52.13,156051.0,45.5345,45.6395,45.4995,45.6308,156051.0
2020-02-03 15:00:00,52.13,52.18,52.05,52.18,207596.0,45.6308,45.6745,45.5607,45.6745,207596.0
2020-02-03 15:30:00,52.18,52.18,51.95,52.0,438278.0,45.6745,45.6745,45.4732,45.517,438278.0
2020-02-04 09:30:00,52.5,52.76,52.47,52.64,243426.0,45.9546,46.1822,45.9284,46.0772,243426.0
2020-02-04 10:00:00,52.64,52.65,52.51,52.62,164244.0,46.0772,46.0859,45.9634,46.0597,164244.0
2020-02-04 10:30:00,52.62,52.76,52.62,52.72,123001.0,46.0597,46.1822,46.0597,46.1472,123001.0
2020-02-04 11:00:00,52.71,52.73,52.6,52.68,192131.0,46.1385,46.156,46.0422,46.1122,192131.0
2020-02-04 11:30:00,52.69,52.73,52.67,52.7,134655.0,46.121,46.156,46.1034,46.1297,134655.0
2020-02-04 12:00:00,52.7,52.8,52.7,52.78,148705.0,46.1297,46.2172,46.1297,46.1997,148705.0
2020-02-04 12:30:00,52.79,52.82,52.7,52.75,164360.0,46.2085,46.2347,46.1297,46.1735,164360.0
2020-02-04 13:00:00,52.76,52.8,52.59,52.64,162972.0,46.1822,46.2172,46.0334,46.0772,162972.0
2020-02-04 13:30:00,52.65,52.71,52.6,52.68,136290.0,46.0859,46.1385,46.0422,46.1122,136290.0
2020-02-04 14:00:00,52.68,52.78,52.61,52.61,118701.0,46.1122,46.1997,46.0509,46.0509,118701.0
2020-02-04 14:30:00,52.61,52.67,52.54,52.55,104704.0,46.0509,46.1034,45.9897,45.9984,104704.0
2020-02-04 15:00:00,52.55,52.57,52.45,52.47,156292.0,45.9984,46.0159,45.9109,45.9284,156292.0
2020-02-04 15:30:00,52.48,52.49,52.17,52.18,804337.0,45.9371,45.9459,45.6658,45.6745,804337.0
2020-02-05 09:30:00,52.65,53.17,52.47,52.7,585489.0,46.0859,46.5411,45.9284,46.1297,585489.0
2020-02-05 10:00:00,52.7,52.98,52.42,52.97,310307.0,46.1297,46.3748,45.8846,46.366,310307.0
2020-02-05 10:30:00,52.96,53.2,52.94,53.12,181360.0,46.3573,46.5674,46.3398,46.4973,181360.0
2020-02-05 11:00:00,53.12,53.14,52.9,52.99,159904.0,46.4973,46.5149,46.3048,46.3836,159904.0
2020-02-05 11:30:00,52.98,53.14,52.96,53.04,142370.0,46.3748,46.5149,46.3573,46.4273,142370.0
2020-02-05 12:00:00,53.04,53.06,52.91,52.92,120852.0,46.4273,46.4448,46.3135,46.3223,120852.0
2020-02-05 12:30:00,52.93,53.01,52.91,52.93,91385.0,46.331,46.4011,46.3135,46.331,91385.0
2020-02-05 13:00:00,52.93,53.0,52.86,52.93,135315.0,46.331,46.3923,46.2698,46.331,135315.0
2020-02-05 13:30:00,52.94,53.02,52.85,52.99,157601.0,46.3398,46.4098,46.261,46.3836,157601.0
2020-02-05 14:00:00,53.0,53.0,52.86,52.87,150231.0,46.3923,46.3923,46.2698,46.2785,150231.0
2020-02-05 14:30:00,52.86,53.07,52.82,53.04,168770.0,46.2698,46.4536,46.2347,46.4273,168770.0
2020-02-05 15:00:00,53.05,53.12,52.97,53.07,281285.0,46.4361,46.4973,46.366,46.4536,281285.0
2020-02-05 15:30:00,53.07,53.28,53.0,53.28,778083.0,46.4536,46.6374,46.3923,46.6374,778083.0
2020-02-06 09:30:00,53.24,53.38,52.58,52.76,385032.0,46.6024,46.7249,46.0247,46.1822,385032.0
2020-02-06 10:00:00,52.76,52.81,52.48,52.48,236947.0,46.1822,46.226,45.9371,45.9371,236947.0
2020-02-06 10:30:00,52.47,52.63,52.45,52.61,203708.0,45.9284,46.0684,45.9109,46.0509,203708.0
2020-02-06 11:00:00,52.62,52.73,52.55,52.67,229578.0,46.0597,46.156,45.9984,46.1034,229578.0
2020-02-06 11:30:00,52.68,52.87,52.63,52.73,107946.0,46.1122,46.2785,46.0684,46.156,107946.0
2020-02-06 12:00:00,52.72,52.77,52.68,52.72,74996.0,46.1472,46.191,46.1122,46.1472,74996.0
2020-02-06 12:30:00,52.73,52.75,52.61,52.75,84741.0,46.156,46.1735,46.0509,46.1735,84741.0
2020-02-06 13:00:00,52.75,52.79,52.69,52.71,122683.0,46.1735,46.2085,46.121,46.1385,122683.0
2020-02-06 13:30:00,52.72,52.82,52.68,52.81,89257.0,46.1472,46.2347,46.1122,46.226,89257.0
2020-02-06 14:00:00,52.82,52.86,52.77,52.86,104270.0,46.2347,46.2698,46.191,46.2698,104270.0
2020-02-06 14:30:00,52.86,52.89,52.79,52.8,141228.0,46.2698,46.296,46.2085,46.2172,141228.0
2020-02-06 15:00:00,52.79,52.88,52.75,52.88,132284.0,46.2085,46.2873,46.1735,46.2873,132284.0
2020-02-06 15:30:00,52.88,52.98,52.74,52.74,584606.0,46.2873,46.3748,46.1647,46.1647,584606.0
2020-02-07 09:30:00,52.71,53.15,52.67,52.98,195611.0,46.1385,46.5236,46.1034,46.3748,195611.0
2020-02-07 10:00:00,52.97,53.19,52.88,53.15,94784.0,46.366,46.5586,46.2873,46.5236,94784.0
2020-02-07 10:30:00,53.15,53.15,52.97,53.0,97834.0,46.5236,46.5236,46.366,46.3923,97834.0
2020-02-07 11:00:00,53.0,53.04,52.92,53.02,84666.0,46.3923,46.4273,46.3223,46.4098,84666.0
2020-02-07 11:30:00,53.01,53.18,52.99,53.18,96494.0,46.4011,46.5499,46.3836,46.5499,96494.0
2020-02-07 12:00:00,53.18,53.29,53.15,53.27,85550.0,46.5499,46.6462,46.5236,46.6286,85550.0
2020-02-07 12:30:00,53.26,53.26,53.14,53.18,60765.0,46.6199,46.6199,46.5149,46.5499,60765.0
2020-02-07 13:00:00,53.18,53.19,53.11,53.18,45743.0,46.5499,46.5586,46.4886,46.5499,45743.0
2020-02-07 13:30:00,53.18,53.18,53.0,53.01,84901.0,46.5499,46.5499,46.3923,46.4011,84901.0
2020-02-07 14:00:00,53.0,53.0,52.88,52.97,149510.0,46.3923,46.3923,46.2873,46.366,149510.0
2020-02-07 14:30:00,52.97,53.02,52.95,52.98,131006.0,46.366,46.4098,46.3485,46.3748,131006.0
2020-02-07 15:00:00,52.98,53.03,52.96,53.0,90233.0,46.3748,46.4186,46.3573,46.3923,90233.0
2020-02-07 15:30:00,53.0,53.1,52.92,52.92,358275.0,46.3923,46.4798,46.3223,46.3223,358275.0
2020-02-10 09:30:00,52.83,52.91,52.61,52.77,127547.0,46.2435,46.3135,46.0509,46.191,127547.0
2020-02-10 10:00:00,52.77,52.81,52.68,52.72,121937.0,46.191,46.226,46.1122,46.1472,121937.0
2020-02-10 10:30:00,52.72,52.78,52.66,52.75,82270.0,46.1472,46.1997,46.0947,46.1735,82270.0
2020-02-10 11:00:00,52.75,52.76,52.61,52.62,66607.0,46.1735,46.1822,46.0509,46.0597,66607.0
2020-02-10 11:30:00,52.62,52.63,52.46,52.47,87532.0,46.0597,46.0684,45.9196,45.9284,87532.0
2020-02-10 12:00:00,52.48,52.51,52.45,52.48,53466.0,45.9371,45.9634,45.9109,45.9371,53466.0
2020-02-10 12:30:00,52.48,52.51,52.44,52.51,55293.0,45.9371,45.9634,45.9021,45.9634,55293.0
2020-02-10 13:00:00,52.51,52.56,52.47,52.54,43544.0,45.9634,46.0072,45.9284,45.9897,43544.0
2020-02-10 13:30:00,52.54,52.57,52.49,52.56,58527.0,45.9897,46.0159,45.9459,46.0072,58527.0
2020-02-10 14:00:00,52.55,52.57,52.52,52.55,45753.0,45.9984,46.0159,45.9721,45.9984,45753.0
2020-02-10 14:30:00,52.55,52.61,52.5,52.6,68125.0,45.9984,46.0509,45.9546,46.0422,68125.0
2020-02-10 15:00:00,52.59,52.68,52.56,52.66,104945.0,46.0334,46.1122,46.0072,46.0947,104945.0
2020-02-10 15:30:00,52.66,52.74,52.6,52.74,263264.0,46.0947,46.1647,46.0422,46.1647,263264.0
2020-02-11 09:30:00,52.89,53.2,52.83,53.15,173174.0,46.296,46.5674,46.2435,46.5236,173174.0
2020-02-11 10:00:00,53.15,53.35,53.15,53.33,130543.0,46.5236,46.6987,46.5236,46.6812,130543.0
2020-02-11 10:30:00,53.33,53.33,53.2,53.25,89755.0,46.6812,46.6812,46.5674,46.6111,89755.0
2020-02-11 11:00:00,53.25,53.26,53.05,53.07,85410.0,46.6111,46.6199,46.4361,46.4536,85410.0
2020-02-11 11:30:00,53.06,53.14,52.98,53.09,88853.0,46.4448,46.5149,46.3748,46.4711,88853.0
2020-02-11 12:00:00,53.09,53.18,53.06,53.16,60484.0,46.4711,46.5499,46.4448,46.5324,60484.0
2020-02-11 12:30:00,53.17,53.2,53.09,53.12,65725.0,46.5411,46.5674,46.4711,46.4973,65725.0
2020-02-11 13:00:00,53.12,53.12,53.01,53.04,61353.0,46.4973,46.4973,46.4011,46.4273,61353.0
2020-02-11 13:30:00,53.04,53.04,52.89,53.03,161278.0,46.4273,46.4273,46.296,46.4186,161278.0
2020-02-11 14:00:00,53.04,53.1,52.96,53.09,79534.0,46.4273,46.4798,46.3573,46.4711,79534.0
2020-02-11 14:30:00,53.1,53.14,53.0,53.01,68696.0,46.4798,46.5149,46.3923,46.4011,68696.0
2020-02-11 15:00:00,53.01,53.01,52.91,52.97,128039.0,46.4011,46.4011,46.3135,46.366,128039.0
2020-02-11 15:30:00,52.98,53.04,52.89,52.92,245557.0,46.3748,46.4273,46.296,46.3223,245557.0
2020-02-12 09:30:00,53.02,53.09,52.83,52.83,155186.0,46.4098,46.4711,46.2435,46.2435,155186.0
2020-02-12 10:00:00,52.83,52.83,52.5,52.54,184618.0,46.2435,46.2435,45.9546,45.9897,184618.0
2020-02-12 10:30:00,52.55,52.57,52.4,52.5,169152.0,45.9984,46.0159,45.8671,45.9546,169152.0
2020-02-12 11:00:00,52.5,52.78,52.47,52.77,186319.0,45.9546,46.1997,45.9284,46.191,186319.0
2020-02-12 11:30:00,52.77,52.78,52.61,52.64,119157.0,46.191,46.1997,46.0509,46.0772,119157.0
2020-02-12 12:00:00,52.64,52.64,52.54,52.57,59164.0,46.0772,46.0772,45.9897,46.0159,59164.0
2020-02-12 12:30:00,52.57,52.6,52.47,52.48,70504.0,46.0159,46.0422,45.9284,45.9371,70504.0
2020-02-12 13:00:00,52.48,52.48,52.43,52.47,61097.0,45.9371,45.9371,45.8934,45.9284,61097.0
2020-02-12 13:30:00,52.47,52.51,52.41,52.5,87544.0,45.9284,45.9634,45.8759,45.9546,87544.0
2020-02-12 14:00:00,52.49,52.58,52.49,52.54,77752.0,45.9459,46.0247,45.9459,45.9897,77752.0
2020-02-12 14:30:00,52.53,52.55,52.48,52.48,73969.0,45.9809,45.9984,45.9371,45.9371,73969.0
2020-02-12 15:00:00,52.48,52.53,52.45,52.5,134373.0,45.9371,45.9809,45.9109,45.9546,134373.0
2020-02-12 15:30:00,52.51,52.55,52.38,52.39,322079.0,45.9634,45.9984,45.8496,45.8584,322079.0
2020-02-13 09:30:00,52.41,52.62,52.2,52.28,166397.0,45.8759,46.0597,45.692,45.7621,166397.0
2020-02-13 10:00:00,52.28,52.3,52.12,52.21,117238.0,45.7621,45.7796,45.622,45.7008,117238.0
2020-02-13 10:30:00,52.21,52.34,52.15,52.32,79245.0,45.7008,45.8146,45.6483,45.7971,79245.0
2020-02-13 11:00:00,52.33,52.36,52.27,52.3,85182.0,45.8058,45.8321,45.7533,45.7796,85182.0
2020-02-13 11:30:00,52.29,52.3,52.2,52.29,128548.0,45.7708,45.7796,45.692,45.7708,128548.0
2020-02-13 12:00:00,52.3,52.46,52.3,52.45,60471.0,45.7796,45.9196,45.7796,45.9109,60471.0
2020-02-13 12:30:00,52.45,52.59,52.43,52.5,54472.0,45.9109,46.0334,45.8934,45.9546,54472.0
2020-02-13 13:00:00,52.5,52.55,52.48,52.53,59458.0,45.9546,45.9984,45.9371,45.9809,59458.0
2020-02-13 13:30:00,52.53,52.58,52.51,52.55,148251.0,45.9809,46.0247,45.9634,45.9984,148251.0
2020-02-13 14:00:00,52.55,52.6,52.53,52.55,78072.0,45.9984,46.0422,45.9809,45.9984,78072.0
2020-02-13 14:30:00,52.55,52.62,52.52,52.57,82933.0,45.9984,46.0597,45.9721,46.0159,82933.0
2020-02-13 15:00:00,52.57,52.66,52.53,52.61,124247.0,46.0159,46.0947,45.9809,46.0509,124247.0
2020-02-13 15:30:00,52.61,52.61,52.39,52.47,414893.0,46.0509,46.0509,45.8584,45.9284,414893.0
2020-02-14 09:30:00,52.5,52.6,52.42,52.53,119070.0,45.9546,46.0422,45.8846,45.9809,119070.0
2020-02-14 10:00:00,52.54,52.68,52.5,52.59,89815.0,45.9897,46.1122,45.9546,46.0334,89815.0
2020-02-14 10:30:00,52.58,52.67,52.55,52.64,57188.0,46.0247,46.1034,45.9984,46.0772,57188.0
2020-02-14 11:00:00,52.63,52.74,52.61,52.68,48722.0,46.0684,46.1647,46.0509,46.1122,48722.0
2020-02-14 11:30:00,52.68,52.78,52.67,52.73,42530.0,46.1122,46.1997,46.1034,46.156,42530.0
2020-02-14 12:00:00,52.74,52.82,52.7,52.78,62605.0,46.1647,46.2347,46.1297,46.1997,62605.0
2020-02-14 12:30:00,52.78,52.78,52.68,52.7,64412.0,46.1997,46.1997,46.1122,46.1297,64412.0
2020-02-14 13:00:00,52.7,52.71,52.55,52.61,81458.0,46.1297,46.1385,45.9984,46.0509,81458.0
2020-02-14 13:30:00,52.61,52.63,52.49,52.49,69211.0,46.0509,46.0684,45.9459,45.9459,69211.0
2020-02-14 14:00:00,52.5,52.55,52.4,52.51,100762.0,45.9546,45.9984,45.8671,45.9634,100762.0
2020-02-14 14:30:00,52.5,52.57,52.46,52.48,119479.0,45.9546,46.0159,45.9196,45.9371,119479.0
2020-02-14 15:00:00,52.48,52.59,52.47,52.56,117746.0,45.9371,46.0334,45.9284,46.0072,117746.0
2020-02-14 15:30:00,52.56,52.82,52.56,52.81,343397.0,46.0072,46.2347,46.0072,46.226,343397.0
2020-02-18 09:30:00,52.4,52.5,52.22,52.22,158451.0,46.1147,46.2027,45.9562,45.9562,158451.0
2020-02-18 10:00:00,52.22,52.26,52.08,52.08,101156.0,45.9562,45.9915,45.833,45.833,101156.0
2020-02-18 10:30:00,52.07,52.14,51.98,51.98,67801.0,45.8242,45.8858,45.745,45.745,67801.0
2020-02-18 11:00:00,51.99,52.02,51.78,51.83,64017.0,45.7538,45.7802,45.569,45.613,64017.0
2020-02-18 11:30:00,51.83,51.87,51.74,51.75,92911.0,45.613,45.6482,45.5338,45.5426,92911.0
2020-02-18 12:00:00,51.76,51.83,51.76,51.79,91860.0,45.5514,45.613,45.5514,45.5778,91860.0
2020-02-18 12:30:00,51.79,51.84,51.77,51.8,77872.0,45.5778,45.6218,45.5602,45.5866,77872.0
2020-02-18 13:00:00,51.8,51.91,51.8,51.89,60588.0,45.5866,45.6834,45.5866,45.6658,60588.0
2020-02-18 13:30:00,51.89,51.91,51.86,51.9,54345.0,45.6658,45.6834,45.6394,45.6746,54345.0
2020-02-18 14:00:00,51.91,51.99,51.85,51.97,56490.0,45.6834,45.7538,45.6306,45.7362,56490.0
2020-02-18 14:30:00,51.97,51.98,51.89,51.91,75879.0,45.7362,45.745,45.6658,45.6834,75879.0
2020-02-18 15:00:00,51.91,51.99,51.89,51.94,114033.0,45.6834,45.7538,45.6658,45.7098,114033.0
2020-02-18 15:30:00,51.93,51.94,51.79,51.89,241738.0,45.701,45.7098,45.5778,45.6658,241738.0
2020-02-19 09:30:00,51.92,51.92,51.65,51.67,172113.0,45.6922,45.6922,45.4546,45.4722,172113.0
2020-02-19 10:00:00,51.67,51.83,51.65,51.78,98587.0,45.4722,45.613,45.4546,45.569,98587.0
2020-02-19 10:30:00,51.79,51.93,51.78,51.86,79993.0,45.5778,45.701,45.569,45.6394,79993.0
2020-02-19 11:00:00,51.85,51.95,51.85,51.94,76598.0,45.6306,45.7186,45.6306,45.7098,76598.0
2020-02-19 11:30:00,51.94,51.94,51.86,51.91,58593.0,45.7098,45.7098,45.6394,45.6834,58593.0
2020-02-19 12:00:00,51.91,51.92,51.86,51.87,65350.0,45.6834,45.6922,45.6394,45.6482,65350.0
2020-02-19 12:30:00,51.88,51.9,51.81,51.81,68905.0,45.657,45.6746,45.5954,45.5954,68905.0
2020-02-19 13:00:00,51.82,51.84,51.8,51.82,78734.0,45.6042,45.6218,45.5866,45.6042,78734.0
2020-02-19 13:30:00,51.83,51.83,51.74,51.76,90630.0,45.613,45.613,45.5338,45.5514,90630.0
2020-02-19 14:00:00,51.74,51.75,51.68,51.75,64402.0,45.5338,45.5426,45.481,45.5426,64402.0
2020-02-19 14:30:00,51.75,51.79,51.7,51.71,70714.0,45.5426,45.5778,45.4986,45.5074,70714.0
2020-02-19 15:00:00,51.72,51.73,51.63,51.66,84309.0,45.5162,45.525,45.437,45.4634,84309.0
2020-02-19 15:30:00,51.65,51.67,51.56,51.56,400680.0,45.4546,45.4722,45.3754,45.3754,400680.0
2020-02-20 09:30:00,51.48,51.64,51.44,51.58,167148.0,45.305,45.4458,45.2698,45.393,167148.0
2020-02-20 10:00:00,51.59,51.65,51.51,51.53,414908.0,45.4018,45.4546,45.3314,45.349,414908.0
2020-02-20 10:30:00,51.53,51.61,51.45,51.61,81273.0,45.349,45.4194,45.2786,45.4194,81273.0
2020-02-20 11:00:00,51.61,51.62,51.35,51.36,103571.0,45.4194,45.4282,45.1906,45.1994,103571.0
2020-02-20 11:30:00,51.37,51.4,51.14,51.28,149120.0,45.2082,45.2346,45.0058,45.129,149120.0
2020-02-20 12:00:00,51.28,51.31,51.16,51.26,78379.0,45.129,45.1554,45.0234,45.1114,78379.0
2020-02-20 12:30:00,51.27,51.37,51.22,51.37,81285.0,45.1202,45.2082,45.0762,45.2082,81285.0
2020-02-20 13:00:00,51.36,51.48,51.34,51.44,81268.0,45.1994,45.305,45.1818,45.2698,81268.0
2020-02-20 13:30:00,51.44,51.47,51.35,51.47,96777.0,45.2698,45.2962,45.1906,45.2962,96777.0
2020-02-20 14:00:00,51.47,51.52,51.45,51.47,75030.0,45.2962,45.3402,45.2786,45.2962,75030.0
2020-02-20 14:30:00,51.47,51.56,51.46,51.54,93052.0,45.2962,45.3754,45.2874,45.3578,93052.0
2020-02-20 15:00:00,51.54,51.58,51.49,51.55,108393.0,45.3578,45.393,45.3138,45.3666,108393.0
2020-02-20 15:30:00,51.56,51.6,51.47,51.48,306224.0,45.3754,45.4106,45.2962,45.305,306224.0
2020-02-21 09:30:00,51.28,51.45,51.15,51.28,249908.0,45.129,45.2786,45.0146,45.129,249908.0
2020-02-21 10:00:00,51.26,51.35,51.12,51.25,202802.0,45.1114,45.1906,44.9882,45.1026,202802.0
2020-02-21 10:30:00,51.24,51.29,51.13,51.17,147285.0,45.0938,45.1378,44.997,45.0322,147285.0
2020-02-21 11:00:00,51.16,51.36,51.14,51.36,59990.0,45.0234,45.1994,45.0058,45.1994,59990.0
2020-02-21 11:30:00,51.36,51.48,51.35,51.45,85933.0,45.1994,45.305,45.1906,45.2786,85933.0
2020-02-21 12:00:00,51.45,51.49,51.37,51.42,70235.0,45.2786,45.3138,45.2082,45.2522,70235.0
2020-02-21 12:30:00,51.43,51.48,51.38,51.48,58826.0,45.261,45.305,45.217,45.305,58826.0
2020-02-21 13:00:00,51.47,51.56,51.47,51.52,90591.0,45.2962,45.3754,45.2962,45.3402,90591.0
2020-02-21 13:30:00,51.5,51.56,51.48,51.55,75070.0,45.3226,45.3754,45.305,45.3666,75070.0
2020-02-21 14:00:00,51.55,51.69,51.55,51.68,110832.0,45.3666,45.4898,45.3666,45.481,110832.0
2020-02-21 14:30:00,51.68,51.72,51.57,51.59,106548.0,45.481,45.5162,45.3842,45.4018,106548.0
2020-02-21 15:00:00,51.6,51.61,51.53,51.59,81505.0,45.4106,45.4194,45.349,45.4018,81505.0
2020-02-21 15:30:00,51.58,51.68,51.52,51.53,372137.0,45.393,45.481,45.3402,45.349,372137.0
2020-02-24 09:30:00,50.54,50.7,50.16,50.16,350169.0,44.4778,44.6186,44.1433,44.1433,350169.0
2020-02-24 10:00:00,50.15,50.29,50.1,50.14,135308.0,44.1345,44.2578,44.0905,44.1257,135308.0
2020-02-24 10:30:00,50.13,50.33,50.01,50.32,148062.0,44.1169,44.293,44.0113,44.2842,148062.0
2020-02-24 11:00:00,50.31,50.39,50.23,50.38,132321.0,44.2754,44.3458,44.2049,44.337,132321.0
2020-02-24 11:30:00,50.38,50.44,49.9,49.9,348810.0,44.337,44.3898,43.9145,43.9145,348810.0
2020-02-24 12:00:00,49.89,49.92,49.55,49.56,230884.0,43.9057,43.9321,43.6065,43.6153,230884.0
2020-02-24 12:30:00,49.56,49.58,49.35,49.37,196979.0,43.6153,43.6329,43.4305,43.4481,196979.0
2020-02-24 13:00:00,49.36,49.45,49.19,49.45,166311.0,43.4393,43.5185,43.2897,43.5185,166311.0
2020-02-24 13:30:00,49.44,49.51,49.35,49.4,119050.0,43.5097,43.5713,43.4305,43.4745,119050.0
2020-02-24 14:00:00,49.39,49.57,49.32,49.55,124491.0,43.4657,43.6241,43.4041,43.6065,124491.0
2020-02-24 14:30:00,49.55,49.6,49.48,49.59,141221.0,43.6065,43.6505,43.5449,43.6417,141221.0
2020-02-24 15:00:00,49.6,49.62,49.42,49.44,254175.0,43.6505,43.6681,43.4921,43.5097,254175.0
2020-02-24 15:30:00,49.44,49.5,49.22,49.23,594606.0,43.5097,43.5625,43.3161,43.3249,594606.0
2020-02-25 09:30:00,49.3,49.42,48.89,49.12,137096.0,43.3865,43.4921,43.0257,43.2281,137096.0
2020-02-25 10:00:00,49.11,49.19,48.61,48.68,162534.0,43.2193,43.2897,42.7793,42.8409,162534.0
2020-02-25 10:30:00,48.68,48.83,48.53,48.71,144399.0,42.8409,42.9729,42.7089,42.8673,144399.0
2020-02-25 11:00:00,48.72,48.78,48.47,48.6,141122.0,42.8761,42.9289,42.6561,42.7705,141122.0
2020-02-25 11:30:00,48.6,48.74,48.56,48.63,103424.0,42.7705,42.8937,42.7353,42.7969,103424.0
2020-02-25 12:00:00,48.64,48.67,48.44,48.46,78295.0,42.8057,42.8321,42.6297,42.6473,78295.0
2020-02-25 12:30:00,48.47,48.58,48.34,48.36,96280.0,42.6561,42.7529,42.5417,42.5593,96280.0
2020-02-25 13:00:00,48.34,48.5,48.28,48.3,179509.0,42.5417,42.6825,42.4888,42.5064,179509.0
2020-02-25 13:30:00,48.29,48.44,48.19,48.26,132362.0,42.4976,42.6297,42.4096,42.4712,132362.0
2020-02-25 14:00:00,48.26,48.28,47.86,47.86,265965.0,42.4712,42.4888,42.1192,42.1192,265965.0
2020-02-25 14:30:00,47.89,48.04,47.67,48.0,203386.0,42.1456,42.2776,41.952,42.2424,203386.0
2020-02-25 15:00:00,48.01,48.16,47.66,47.77,191939.0,42.2512,42.3832,41.9432,42.04,191939.0
2020-02-25 15:30:00,47.76,47.92,47.51,47.69,721526.0,42.0312,42.172,41.8112,41.9696,721526.0
2020-02-26 09:30:00,48.05,48.3,47.82,48.07,253168.0,42.2864,42.5064,42.084,42.304,253168.0
2020-02-26 10:00:00,48.06,48.14,47.95,48.01,178152.0,42.2952,42.3656,42.1984,42.2512,178152.0
2020-02-26 10:30:00,48.01,48.27,47.98,48.1,132322.0,42.2512,42.48,42.2248,42.3304,132322.0
2020-02-26 11:00:00,48.09,48.22,48.03,48.18,124681.0,42.3216,42.436,42.2688,42.4008,124681.0
2020-02-26 11:30:00,48.18,48.18,47.89,47.89,189045.0,42.4008,42.4008,42.1456,42.1456,189045.0
2020-02-26 12:00:00,47.9,47.93,47.54,47.63,145036.0,42.1544,42.1808,41.8376,41.9168,145036.0
2020-02-26 12:30:00,47.64,47.74,47.44,47.52,148779.0,41.9256,42.0136,41.7496,41.82,148779.0
2020-02-26 13:00:00,47.53,47.55,47.3,47.45,162020.0,41.8288,41.8464,41.6264,41.7584,162020.0
2020-02-26 13:30:00,47.44,47.45,46.1,46.98,306339.0,41.7496,41.7584,40.5703,41.3448,306339.0
2020-02-26 14:00:00,46.98,47.14,46.9,46.95,245297.0,41.3448,41.4856,41.2744,41.3184,245297.0
2020-02-26 14:30:00,46.95,47.1,46.62,46.65,355892.0,41.3184,41.4504,41.028,41.0544,355892.0
2020-02-26 15:00:00,46.65,46.92,46.6,46.61,363706.0,41.0544,41.292,41.0104,41.0192,363706.0
2020-02-26 15:30:00,46.61,46.8,46.53,46.54,860781.0,41.0192,41.1864,40.9488,40.9576,860781.0
2020-02-27 09:30:00,45.77,46.39,45.3,45.78,357878.0,40.2799,40.8256,39.8663,40.2887,357878.0
2020-02-27 10:00:00,45.78,45.86,45.47,45.49,325005.0,40.2887,40.3591,40.0159,40.0335,325005.0
2020-02-27 10:30:00,45.5,45.62,45.18,45.62,279469.0,40.0423,40.1479,39.7607,40.1479,279469.0
2020-02-27 11:00:00,45.64,45.82,45.55,45.76,314527.0,40.1655,40.3239,40.0863,40.2711,314527.0
2020-02-27 11:30:00,45.75,45.87,45.48,45.84,168836.0,40.2623,40.3679,40.0247,40.3415,168836.0
2020-02-27 12:00:00,45.84,46.18,45.78,46.01,177255.0,40.3415,40.6407,40.2887,40.4911,177255.0
2020-02-27 12:30:00,46.01,46.25,45.98,46.09,223489.0,40.4911,40.7023,40.4647,40.5615,223489.0
2020-02-27 13:00:00,46.09,46.33,46.0,46.09,195641.0,40.5615,40.7727,40.4823,40.5615,195641.0
2020-02-27 13:30:00,46.09,46.11,45.53,45.59,389616.0,40.5615,40.5791,40.0687,40.1215,389616.0
2020-02-27 14:00:00,45.59,45.69,45.36,45.66,240578.0,40.1215,40.2095,39.9191,40.1831,240578.0
2020-02-27 14:30:00,45.65,45.68,45.47,45.5,171750.0,40.1743,40.2007,40.0159,40.0423,171750.0
2020-02-27 15:00:00,45.49,45.61,45.31,45.33,224354.0,40.0335,40.1391,39.8751,39.8927,224354.0
2020-02-27 15:30:00,45.32,45.39,44.38,44.38,1139704.0,39.8839,39.9455,39.0567,39.0567,1139704.0
2020-02-28 09:30:00,43.31,43.87,42.79,43.09,772237.0,38.115,38.6078,37.6574,37.9214,772237.0
2020-02-28 10:00:00,43.09,43.21,42.65,42.65,776591.0,37.9214,38.027,37.5342,37.5342,776591.0
2020-02-28 10:30:00,42.66,43.13,42.63,42.96,535019.0,37.543,37.9566,37.5166,37.807,535019.0
2020-02-28 11:00:00,42.95,42.95,42.51,42.85,284808.0,37.7982,37.7982,37.411,37.7102,284808.0
2020-02-28 11:30:00,42.87,43.43,42.77,42.92,325720.0,37.7278,38.2206,37.6398,37.7718,325720.0
2020-02-28 12:00:00,42.91,43.1,42.67,43.06,168709.0,37.763,37.9302,37.5518,37.895,168709.0
2020-02-28 12:30:00,43.09,43.33,42.95,43.3,191861.0,37.9214,38.1326,37.7982,38.1062,191861.0
2020-02-28 13:00:00,43.27,43.34,42.93,43.09,216120.0,38.0798,38.1414,37.7806,37.9214,216120.0
2020-02-28 13:30:00,43.08,43.08,42.53,42.77,356272.0,37.9126,37.9126,37.4286,37.6398,356272.0
2020-02-28 14:00:00,42.75,42.82,42.51,42.69,373997.0,37.6222,37.6838,37.411,37.5694,373997.0
2020-02-28 14:30:00,42.69,43.13,42.64,42.79,415828.0,37.5694,37.9566,37.5254,37.6574,415828.0
2020-02-28 15:00:00,42.8,42.85,42.2,42.2,505182.0,37.6662,37.7102,37.1381,37.1381,505182.0
2020-02-28 15:30:00,42.19,42.91,41.91,42.91,1397301.0,37.1293,37.763,36.8829,37.763,1397301.0
2020-03-02 09:30:00,43.12,43.76,42.92,43.6,508773.0,37.9478,38.511,37.7718,38.3702,508773.0
2020-03-02 10:00:00,43.58,43.73,43.3,43.73,327706.0,38.3526,38.4846,38.1062,38.4846,327706.0
2020-03-02 10:30:00,43.74,44.22,43.57,44.01,315792.0,38.4934,38.9158,38.3438,38.731,315792.0
2020-03-02 11:00:00,44.0,44.54,43.99,44.39,313552.0,38.7222,39.1975,38.7134,39.0655,313552.0
2020-03-02 11:30:00,44.42,44.61,44.35,44.55,272684.0,39.0919,39.2591,39.0302,39.2063,272684.0
2020-03-02 12:00:00,44.56,44.64,44.34,44.43,237175.0,39.2151,39.2855,39.0214,39.1007,237175.0
2020-03-02 12:30:00,44.43,44.55,44.38,44.47,167025.0,39.1007,39.2063,39.0567,39.1359,167025.0
2020-03-02 13:00:00,44.47,44.53,44.18,44.24,169705.0,39.1359,39.1887,38.8806,38.9334,169705.0
2020-03-02 13:30:00,44.24,44.49,44.16,44.47,147931.0,38.9334,39.1535,38.863,39.1359,147931.0
2020-03-02 14:00:00,44.46,44.56,44.24,44.27,231850.0,39.1271,39.2151,38.9334,38.9598,231850.0
2020-03-02 14:30:00,44.27,44.32,43.73,43.83,327210.0,38.9598,39.0038,38.4846,38.5726,327210.0
2020-03-02 15:00:00,43.83,44.38,43.81,44.33,332321.0,38.5726,39.0567,38.555,39.0126,332321.0
2020-03-02 15:30:00,44.33,45.3,44.29,45.29,1114309.0,39.0126,39.8663,38.9774,39.8575,1114309.0
2020-03-03 09:30:00,45.03,45.1,44.17,44.34,445606.0,39.6287,39.6903,38.8718,39.0214,445606.0
2020-03-03 10:00:00,44.33,45.65,44.31,44.85,361328.0,39.0126,40.1743,38.995,39.4703,361328.0
2020-03-03 10:30:00,44.84,44.98,44.44,44.84,302289.0,39.4615,39.5847,39.1095,39.4615,302289.0
2020-03-03 11:00:00,44.82,44.86,43.69,43.86,382455.0,39.4439,39.4791,38.4494,38.599,382455.0
2020-03-03 11:30:00,43.82,44.53,43.78,44.48,810992.0,38.5638,39.1887,38.5286,39.1447,810992.0
2020-03-03 12:00:00,44.46,44.58,44.13,44.2,308731.0,39.1271,39.2327,38.8366,38.8982,308731.0
2020-03-03 12:30:00,44.2,44.44,44.11,44.21,265513.0,38.8982,39.1095,38.819,38.907,265513.0
2020-03-03 13:00:00,44.17,44.17,43.68,43.84,307232.0,38.8718,38.8718,38.4406,38.5814,307232.0
2020-03-03 13:30:00,43.82,43.93,43.43,43.44,234320.0,38.5638,38.6606,38.2206,38.2294,234320.0
2020-03-03 14:00:00,43.44,43.58,43.08,43.55,345603.0,38.2294,38.3526,37.9126,38.3262,345603.0
2020-03-03 14:30:00,43.58,43.8,43.24,43.71,336367.0,38.3526,38.5462,38.0534,38.467,336367.0
2020-03-03 15:00:00,43.74,44.0,43.47,44.0,519099.0,38.4934,38.7222,38.2558,38.7222,519099.0
2020-03-03 15:30:00,43.98,44.0,43.25,43.31,835967.0,38.7046,38.7222,38.0622,38.115,835967.0
2020-03-04 09:30:00,44.19,44.35,43.36,43.53,450322.0,38.8894,39.0302,38.159,38.3086,450322.0
2020-03-04 10:00:00,43.54,43.79,43.32,43.66,461530.0,38.3174,38.5374,38.1238,38.423,461530.0
2020-03-04 10:30:00,43.67,43.68,43.12,43.27,237255.0,38.4318,38.4406,37.9478,38.0798,237255.0
2020-03-04 11:00:00,43.3,43.54,43.15,43.54,186018.0,38.1062,38.3174,37.9742,38.3174,186018.0
2020-03-04 11:30:00,43.55,43.59,43.18,43.27,329299.0,38.3262,38.3614,38.0006,38.0798,329299.0
2020-03-04 12:00:00,43.27,43.4,43.19,43.26,248029.0,38.0798,38.1942,38.0094,38.071,248029.0
2020-03-04 12:30:00,43.26,43.35,43.15,43.34,216149.0,38.071,38.1502,37.9742,38.1414,216149.0
2020-03-04 13:00:00,43.33,43.43,43.22,43.4,530704.0,38.1326,38.2206,38.0358,38.1942,530704.0
2020-03-04 13:30:00,43.4,43.69,43.39,43.64,549447.0,38.1942,38.4494,38.1854,38.4054,549447.0
2020-03-04 14:00:00,43.64,43.68,43.47,43.6,471692.0,38.4054,38.4406,38.2558,38.3702,471692.0
2020-03-04 14:30:00,43.61,43.89,43.58,43.79,353116.0,38.379,38.6254,38.3526,38.5374,353116.0
2020-03-04 15:00:00,43.79,44.11,43.77,44.11,661891.0,38.5374,38.819,38.5198,38.819,661891.0
2020-03-04 15:30:00,44.11,44.62,44.09,44.55,1641846.0,38.819,39.2679,38.8014,39.2063,1641846.0
2020-03-05 09:30:00,43.21,43.21,42.44,42.52,325288.0,38.027,38.027,37.3494,37.4198,325288.0
2020-03-05 10:00:00,42.51,42.9,42.3,42.52,232662.0,37.411,37.7542,37.2261,37.4198,232662.0
2020-03-05 10:30:00,42.5,42.55,42.1,42.28,165887.0,37.4022,37.4462,37.0501,37.2085,165887.0
2020-03-05 11:00:00,42.29,42.56,42.26,42.47,169445.0,37.2173,37.455,37.1909,37.3758,169445.0
2020-03-05 11:30:00,42.46,42.49,41.94,42.04,242852.0,37.367,37.3934,36.9093,36.9973,242852.0
2020-03-05 12:00:00,42.05,42.06,41.88,41.97,170999.0,37.0061,37.0149,36.8565,36.9357,170999.0
2020-03-05 12:30:00,41.97,42.16,41.74,41.81,345073.0,36.9357,37.1029,36.7333,36.7949,345073.0
2020-03-05 13:00:00,41.81,41.88,41.57,41.73,171428.0,36.7949,36.8565,36.5837,36.7245,171428.0
2020-03-05 13:30:00,41.72,41.99,41.7,41.91,179559.0,36.7157,36.9533,36.6981,36.8829,179559.0
2020-03-05 14:00:00,41.9,41.9,41.57,41.62,205741.0,36.8741,36.8741,36.5837,36.6277,205741.0
2020-03-05 14:30:00,41.62,41.88,41.54,41.55,252851.0,36.6277,36.8565,36.5573,36.5661,252851.0
2020-03-05 15:00:00,41.55,41.62,41.19,41.23,381349.0,36.5661,36.6277,36.2493,36.2845,381349.0
2020-03-05 15:30:00,41.21,41.68,41.19,41.56,1149495.0,36.2669,36.6805,36.2493,36.5749,1149495.0
2020-03-06 09:30:00,39.75,40.2,39.27,39.97,569661.0,34.982,35.378,34.5596,35.1756,569661.0
2020-03-06 10:00:00,39.96,40.38,39.76,40.34,503474.0,35.1668,35.5364,34.9908,35.5012,503474.0
2020-03-06 10:30:00,40.33,40.92,40.33,40.89,307863.0,35.4924,36.0117,35.4924,35.9853,307863.0
2020-03-06 11:00:00,40.9,40.95,40.32,40.38,295870.0,35.9941,36.0381,35.4836,35.5364,295870.0
2020-03-06 11:30:00,40.38,40.63,40.34,40.5,199682.0,35.5364,35.7565,35.5012,35.6421,199682.0
2020-03-06 12:00:00,40.51,40.55,40.01,40.12,167117.0,35.6509,35.6861,35.2108,35.3076,167117.0
2020-03-06 12:30:00,40.13,40.54,40.1,40.4,152067.0,35.3164,35.6773,35.29,35.554,152067.0
2020-03-06 13:00:00,40.39,40.77,40.39,40.57,157062.0,35.5452,35.8797,35.5452,35.7037,157062.0
2020-03-06 13:30:00,40.58,40.67,40.25,40.28,201186.0,35.7125,35.7917,35.422,35.4484,201186.0
2020-03-06 14:00:00,40.28,40.28,39.88,40.01,248856.0,35.4484,35.4484,35.0964,35.2108,248856.0
2020-03-06 14:30:00,40.01,40.03,39.59,39.62,255084.0,35.2108,35.2284,34.8412,34.8676,255084.0
2020-03-06 15:00:00,39.61,39.9,39.4,39.74,360251.0,34.8588,35.114,34.674,34.9732,360251.0
2020-03-06 15:30:00,39.74,40.96,39.69,40.78,1268675.0,34.9732,36.0469,34.9292,35.8885,1268675.0
2020-03-09 09:30:00,38.0,40.15,37.44,39.18,323688.0,33.4419,35.334,32.9491,34.4804,323688.0
2020-03-09 10:00:00,39.2,39.24,38.25,38.39,378417.0,34.498,34.5332,33.6619,33.7851,378417.0
2020-03-09 10:30:00,38.37,38.74,38.13,38.13,479362.0,33.7675,34.0932,33.5563,33.5563,479362.0
2020-03-09 11:00:00,38.12,38.6,38.01,38.54,366697.0,33.5475,33.97,33.4507,33.9172,366697.0
2020-03-09 11:30:00,38.54,38.83,38.46,38.51,314964.0,33.9172,34.1724,33.8468,33.8908,314964.0
2020-03-09 12:00:00,38.5,38.53,37.59,37.59,289518.0,33.882,33.9084,33.0811,33.0811,289518.0
2020-03-09 12:30:00,37.59,37.65,37.08,37.11,323536.0,33.0811,33.1339,32.6323,32.6587,323536.0
2020-03-09 13:00:00,37.1,37.48,37.05,37.34,296842.0,32.6499,32.9843,32.6059,32.8611,296842.0
2020-03-09 13:30:00,37.33,37.33,37.02,37.15,373499.0,32.8523,32.8523,32.5795,32.6939,373499.0
2020-03-09 14:00:00,37.16,37.36,36.95,36.99,410392.0,32.7027,32.8787,32.5179,32.5531,410392.0
2020-03-09 14:30:00,36.98,37.31,36.75,37.23,521839.0,32.5443,32.8347,32.3419,32.7643,521839.0
2020-03-09 15:00:00,37.23,37.75,37.07,37.59,558936.0,32.7643,33.2219,32.6235,33.0811,558936.0
2020-03-09 15:30:00,37.59,38.18,37.43,37.54,1379845.0,33.0811,33.6003,32.9403,33.0371,1379845.0
2020-03-10 09:30:00,39.04,39.27,38.13,38.63,682715.0,34.3572,34.5596,33.5563,33.9964,682715.0
2020-03-10 10:00:00,38.65,39.1,38.48,38.51,283119.0,34.014,34.41,33.8644,33.8908,283119.0
2020-03-10 10:30:00,38.49,38.55,38.16,38.18,371115.0,33.8732,33.926,33.5827,33.6003,371115.0
2020-03-10 11:00:00,38.17,38.41,37.45,37.45,348892.0,33.5915,33.8027,32.9579,32.9579,348892.0
2020-03-10 11:30:00,37.44,37.68,37.21,37.33,373903.0,32.9491,33.1603,32.7467,32.8523,373903.0
2020-03-10 12:00:00,37.34,37.89,37.33,37.63,241757.0,32.8611,33.3451,32.8523,33.1163,241757.0
2020-03-10 12:30:00,37.62,37.68,37.24,37.57,241132.0,33.1075,33.1603,32.7731,33.0635,241132.0
2020-03-10 13:00:00,37.58,37.95,37.37,37.72,234778.0,33.0723,33.3979,32.8875,33.1955,234778.0
2020-03-10 13:30:00,37.73,37.94,37.44,37.51,276200.0,33.2043,33.3891,32.9491,33.0107,276200.0
2020-03-10 14:00:00,37.54,38.07,37.41,38.02,228786.0,33.0371,33.5035,32.9227,33.4595,228786.0
2020-03-10 14:30:00,38.03,38.71,37.96,38.45,303036.0,33.4683,34.0668,33.4067,33.838,303036.0
2020-03-10 15:00:00,38.45,39.1,38.38,38.7,403258.0,33.838,34.41,33.7763,34.058,403258.0
2020-03-10 15:30:00,38.69,39.23,38.48,39.22,1123374.0,34.0492,34.5244,33.8644,34.5156,1123374.0
2020-03-11 09:30:00,37.91,38.07,37.14,37.22,337668.0,33.3627,33.5035,32.6851,32.7555,337668.0
2020-03-11 10:00:00,37.23,37.28,36.74,36.78,203287.0,32.7643,32.8083,32.3331,32.3683,203287.0
2020-03-11 10:30:00,36.77,37.09,36.63,36.91,203737.0,32.3595,32.6411,32.2363,32.4827,203737.0
2020-03-11 11:00:00,36.92,37.0,36.66,36.81,239279.0,32.4915,32.5619,32.2627,32.3947,239279.0
2020-03-11 11:30:00,36.83,37.45,36.76,37.38,246415.0,32.4123,32.9579,32.3507,32.8963,246415.0
2020-03-11 12:00:00,37.37,38.09,37.29,37.57,253816.0,32.8875,33.5211,32.8171,33.0635,253816.0
2020-03-11 12:30:00,37.55,37.56,37.0,37.2,235928.0,33.0459,33.0547,32.5619,32.7379,235928.0
2020-03-11 13:00:00,37.2,37.37,36.94,37.3,176109.0,32.7379,32.8875,32.5091,32.8259,176109.0
2020-03-11 13:30:00,37.34,37.42,37.02,37.19,225853.0,32.8611,32.9315,32.5795,32.7291,225853.0
2020-03-11 14:00:00,37.2,37.23,36.67,36.79,225084.0,32.7379,32.7643,32.2715,32.3771,225084.0
2020-03-11 14:30:00,36.79,37.14,36.73,36.79,296251.0,32.3771,32.6851,32.3243,32.3771,296251.0
2020-03-11 15:00:00,36.79,36.86,36.33,36.64,491478.0,32.3771,32.4387,31.9722,32.2451,491478.0
2020-03-11 15:30:00,36.63,37.25,36.57,36.94,1031581.0,32.2363,32.7819,32.1835,32.5091,1031581.0
2020-03-12 09:30:00,33.41,34.0,32.0,33.96,341091.0,29.4025,29.9217,28.1616,29.8865,341091.0
2020-03-12 10:00:00,33.9,34.02,33.0,33.73,327481.0,29.8337,29.9393,29.0417,29.6841,327481.0
2020-03-12 10:30:00,33.68,34.07,33.58,33.9,265635.0,29.6401,29.9833,29.5521,29.8337,265635.0
2020-03-12 11:00:00,33.89,33.91,33.0,33.18,201432.0,29.8249,29.8425,29.0417,29.2001,201432.0
2020-03-12 11:30:00,33.18,33.31,32.44,32.59,219477.0,29.2001,29.3145,28.5488,28.6809,219477.0
2020-03-12 12:00:00,32.58,32.65,32.14,32.36,260319.0,28.6721,28.7337,28.2848,28.4784,260319.0
2020-03-12 12:30:00,32.35,33.97,32.01,33.8,290602.0,28.4696,29.8953,28.1704,29.7457,290602.0
2020-03-12 13:00:00,33.79,34.69,32.83,33.04,216705.0,29.7369,30.529,28.8921,29.0769,216705.0
2020-03-12 13:30:00,33.03,33.16,32.25,32.88,240114.0,29.0681,29.1825,28.3816,28.9361,240114.0
2020-03-12 14:00:00,32.89,33.02,32.11,32.21,234066.0,28.9449,29.0593,28.2584,28.3464,234066.0
2020-03-12 14:30:00,32.2,32.66,32.04,32.18,260011.0,28.3376,28.7425,28.1968,28.32,260011.0
2020-03-12 15:00:00,32.19,32.41,31.95,31.97,439469.0,28.3288,28.5224,28.1176,28.1352,439469.0
2020-03-12 15:30:00,31.96,32.11,31.41,31.42,1059746.0,28.1264,28.2584,27.6424,27.6512,1059746.0
2020-03-13 09:30:00,33.54,33.85,32.32,32.48,448969.0,29.5169,29.7897,28.4432,28.584,448969.0
2020-03-13 10:00:00,32.52,33.09,32.31,32.7,270218.0,28.6192,29.1209,28.4344,28.7777,270218.0
2020-03-13 10:30:00,32.7,32.85,31.84,31.94,247754.0,28.7777,28.9097,28.0208,28.1088,247754.0
2020-03-13 11:00:00,31.93,32.42,31.38,31.39,195174.0,28.1,28.5312,27.616,27.6248,195174.0
2020-03-13 11:30:00,31.39,31.8,31.16,31.72,204162.0,27.6248,27.9856,27.4224,27.9152,204162.0
2020-03-13 12:00:00,31.71,31.87,31.3,31.68,194457.0,27.9064,28.0472,27.5456,27.88,194457.0
2020-03-13 12:30:00,31.65,32.38,31.65,32.02,175105.0,27.8536,28.496,27.8536,28.1792,175105.0
2020-03-13 13:00:00,32.01,32.89,31.87,32.89,144418.0,28.1704,28.9449,28.0472,28.9449,144418.0
2020-03-13 13:30:00,32.91,33.27,32.59,33.1,207395.0,28.9625,29.2793,28.6809,29.1297,207395.0
2020-03-13 14:00:00,33.12,33.14,32.35,32.42,174774.0,29.1473,29.1649,28.4696,28.5312,174774.0
2020-03-13 14:30:00,32.42,32.95,32.09,32.94,206121.0,28.5312,28.9977,28.2408,28.9889,206121.0
2020-03-13 15:00:00,32.9,33.32,32.74,33.16,318836.0,28.9537,29.3233,28.8129,29.1825,318836.0
2020-03-13 15:30:00,33.2,34.85,32.8,34.68,918074.0,29.2177,30.6698,28.8657,30.5202,918074.0
2020-03-16 09:30:00,30.1,31.85,29.79,31.21,326599.0,26.4895,28.0296,26.2167,27.4664,326599.0
2020-03-16 10:00:00,31.3,31.47,31.0,31.18,287876.0,27.5456,27.6952,27.2816,27.44,287876.0
2020-03-16 10:30:00,31.19,32.53,31.19,31.7,251720.0,27.4488,28.628,27.4488,27.8976,251720.0
2020-03-16 11:00:00,31.69,32.42,31.39,31.86,270765.0,27.8888,28.5312,27.6248,28.0384,270765.0
2020-03-16 11:30:00,31.9,31.98,30.76,30.96,242160.0,28.0736,28.144,27.0704,27.2464,242160.0
2020-03-16 12:00:00,30.95,30.96,29.93,29.97,203241.0,27.2376,27.2464,26.3399,26.3751,203241.0
2020-03-16 12:30:00,29.96,30.39,29.8,29.93,154808.0,26.3663,26.7447,26.2255,26.3399,154808.0
2020-03-16 13:00:00,29.91,30.19,29.72,29.73,167668.0,26.3223,26.5687,26.1551,26.1639,167668.0
2020-03-16 13:30:00,29.7,29.72,28.97,29.4,255507.0,26.1375,26.1551,25.4951,25.8735,255507.0
2020-03-16 14:00:00,29.39,29.44,28.82,29.44,270412.0,25.8647,25.9087,25.3631,25.9087,270412.0
2020-03-16 14:30:00,29.45,30.27,29.42,30.01,286762.0,25.9175,26.6391,25.8911,26.4103,286762.0
2020-03-16 15:00:00,30.02,30.23,29.67,29.68,365393.0,26.4191,26.6039,26.1111,26.1199,365393.0
2020-03-16 15:30:00,29.67,29.8,28.95,28.99,967436.0,26.1111,26.2255,25.4775,25.5127,967436.0
2020-03-17 09:30:00,29.51,30.02,27.01,27.36,580593.0,25.9703,26.4191,23.7702,24.0782,580593.0
2020-03-17 10:00:00,27.36,28.24,27.21,28.21,347144.0,24.0782,24.8526,23.9462,24.8262,347144.0
2020-03-17 10:30:00,28.2,28.97,27.92,28.74,417164.0,24.8174,25.4951,24.571,25.2927,417164.0
2020-03-17 11:00:00,28.74,30.25,28.7,30.02,422747.0,25.2927,26.6215,25.2575,26.4191,422747.0
2020-03-17 11:30:00,30.02,30.02,29.1,29.49,289723.0,26.4191,26.4191,25.6095,25.9527,289723.0
2020-03-17 12:00:00,29.47,30.35,29.31,29.42,256963.0,25.9351,26.7095,25.7943,25.8911,256963.0
2020-03-17 12:30:00,29.4,29.49,28.98,29.39,259902.0,25.8735,25.9527,25.5039,25.8647,259902.0
2020-03-17 13:00:00,29.41,29.53,28.91,29.31,351299.0,25.8823,25.9879,25.4423,25.7943,351299.0
2020-03-17 13:30:00,29.29,29.81,29.19,29.28,320661.0,25.7767,26.2343,25.6887,25.7679,320661.0
2020-03-17 14:00:00,29.27,29.75,29.03,29.73,277025.0,25.7591,26.1815,25.5479,26.1639,277025.0
2020-03-17 14:30:00,29.74,30.11,29.56,29.96,276471.0,26.1727,26.4983,26.0143,26.3663,276471.0
2020-03-17 15:00:00,29.96,30.17,29.62,29.66,409781.0,26.3663,26.5511,26.0671,26.1023,409781.0
2020-03-17 15:30:00,29.66,30.23,29.59,30.15,1060697.0,26.1023,26.6039,26.0407,26.5335,1060697.0
2020-03-18 09:30:00,27.86,28.53,27.56,28.09,410779.0,24.5182,25.1078,24.2542,24.7206,410779.0
2020-03-18 10:00:00,28.08,28.59,27.61,27.83,363817.0,24.7118,25.1606,24.2982,24.4918,363817.0
2020-03-18 10:30:00,27.82,27.95,27.14,27.19,260129.0,24.483,24.5974,23.8846,23.9286,260129.0
2020-03-18 11:00:00,27.17,27.31,26.21,26.53,354286.0,23.911,24.0342,23.0661,23.3477,354286.0
2020-03-18 11:30:00,26.54,26.96,26.3,26.77,232139.0,23.3565,23.7262,23.1453,23.559,232139.0
2020-03-18 12:00:00,26.73,26.82,25.7,26.0,215614.0,23.5238,23.603,22.6173,22.8813,215614.0
2020-03-18 12:30:00,26.0,26.32,25.85,26.17,162360.0,22.8813,23.1629,22.7493,23.0309,162360.0
2020-03-18 13:00:00,25.95,26.16,25.63,25.66,177074.0,22.8373,23.0221,22.5557,22.5821,177074.0
2020-03-18 13:30:00,25.68,26.13,25.51,25.59,267704.0,22.5997,22.9957,22.4501,22.5205,267704.0
2020-03-18 14:00:00,25.6,25.68,24.5,24.7,343619.0,22.5293,22.5997,21.5612,21.7373,343619.0
2020-03-18 14:30:00,24.66,24.82,24.33,24.37,354740.0,21.7021,21.8429,21.4116,21.4468,354740.0
2020-03-18 15:00:00,24.38,24.55,23.6,23.68,571253.0,21.4556,21.6052,20.7692,20.8396,571253.0
2020-03-18 15:30:00,23.67,25.58,23.07,25.27,1652521.0,20.8308,22.5117,20.3028,22.2389,1652521.0
2020-03-19 09:30:00,25.17,26.0,24.19,25.8,675415.0,22.1509,22.8813,21.2884,22.7053,675415.0
2020-03-19 10:00:00,25.8,27.86,25.55,27.29,407482.0,22.7053,24.5182,22.4853,24.0166,407482.0
2020-03-19 10:30:00,27.31,27.56,26.75,26.82,315658.0,24.0342,24.2542,23.5414,23.603,315658.0
2020-03-19 11:00:00,26.81,27.83,26.79,27.82,293516.0,23.5942,24.4918,23.5766,24.483,293516.0
2020-03-19 11:30:00,27.8,28.45,26.55,26.66,550110.0,24.4654,25.0374,23.3653,23.4622,550110.0
2020-03-19 12:00:00,26.61,27.15,26.32,26.97,432845.0,23.4181,23.8934,23.1629,23.735,432845.0
2020-03-19 12:30:00,26.98,27.25,26.77,27.21,266072.0,23.7438,23.9814,23.559,23.9462,266072.0
2020-03-19 13:00:00,27.21,27.53,27.14,27.2,344798.0,23.9462,24.2278,23.8846,23.9374,344798.0
2020-03-19 13:30:00,27.2,27.99,27.08,27.48,318167.0,23.9374,24.6326,23.8318,24.1838,318167.0
2020-03-19 14:00:00,27.48,27.55,27.1,27.48,394170.0,24.1838,24.2454,23.8494,24.1838,394170.0
2020-03-19 14:30:00,27.45,27.63,26.82,27.1,431608.0,24.1574,24.3158,23.603,23.8494,431608.0
2020-03-19 15:00:00,27.1,27.29,26.61,27.17,349311.0,23.8494,24.0166,23.4181,23.911,349311.0
2020-03-19 15:30:00,27.17,27.7,26.62,26.9,685321.0,23.911,24.3774,23.427,23.6734,685321.0
2020-03-20 09:30:00,27.32,27.74,26.23,27.51,918781.0,24.043,24.4126,23.0837,24.2102,918781.0
2020-03-20 10:00:00,27.55,28.78,27.48,28.66,365868.0,24.2454,25.3279,24.1838,25.2223,365868.0
2020-03-20 10:30:00,28.69,29.35,28.67,29.12,203321.0,25.2487,25.8295,25.2311,25.6271,203321.0
2020-03-20 11:00:00,29.11,29.18,27.99,28.17,290806.0,25.6183,25.6799,24.6326,24.791,290806.0
2020-03-20 11:30:00,28.08,28.37,27.98,28.01,326152.0,24.7118,24.967,24.6238,24.6502,326152.0
2020-03-20 12:00:00,28.04,28.09,27.45,27.63,283460.0,24.6766,24.7206,24.1574,24.3158,283460.0
2020-03-20 12:30:00,27.63,28.35,27.62,28.16,248374.0,24.3158,24.9494,24.307,24.7822,248374.0
2020-03-20 13:00:00,28.14,28.52,27.67,27.94,261450.0,24.7646,25.099,24.351,24.5886,261450.0
2020-03-20 13:30:00,27.99,28.16,27.68,28.03,280859.0,24.6326,24.7822,24.3598,24.6678,280859.0
2020-03-20 14:00:00,28.06,28.13,27.43,27.62,207954.0,24.6942,24.7558,24.1398,24.307,207954.0
2020-03-20 14:30:00,27.6,27.74,27.08,27.1,297456.0,24.2894,24.4126,23.8318,23.8494,297456.0
2020-03-20 15:00:00,27.12,27.42,26.74,27.26,345936.0,23.867,24.131,23.5326,23.9902,345936.0
2020-03-20 15:30:00,27.31,27.59,26.56,26.72,911308.0,24.0342,24.2806,23.3741,23.515,911308.0
2020-03-23 09:30:00,26.43,26.57,25.13,26.5,593373.0,23.2597,23.3829,22.1157,23.3213,593373.0
2020-03-23 10:00:00,26.47,26.88,26.07,26.78,322602.0,23.2949,23.6558,22.9429,23.5678,322602.0
2020-03-23 10:30:00,26.7,26.99,26.15,26.32,342422.0,23.4974,23.7526,23.0133,23.1629,342422.0
2020-03-23 11:00:00,26.29,26.57,25.82,25.84,339352.0,23.1365,23.3829,22.7229,22.7405,339352.0
2020-03-23 11:30:00,25.85,26.09,25.65,26.02,227719.0,22.7493,22.9605,22.5733,22.8989,227719.0
2020-03-23 12:00:00,26.03,26.45,25.83,26.17,264689.0,22.9077,23.2773,22.7317,23.0309,264689.0
2020-03-23 12:30:00,26.21,26.61,25.97,26.42,227609.0,23.0661,23.4181,22.8549,23.2509,227609.0
2020-03-23 13:00:00,26.42,26.63,26.08,26.15,212789.0,23.2509,23.4358,22.9517,23.0133,212789.0
2020-03-23 13:30:00,26.14,26.36,25.64,25.95,348143.0,23.0045,23.1981,22.5645,22.8373,348143.0
2020-03-23 14:00:00,25.98,26.36,25.71,26.29,278316.0,22.8637,23.1981,22.6261,23.1365,278316.0
2020-03-23 14:30:00,26.31,26.76,25.96,26.15,202832.0,23.1541,23.5502,22.8461,23.0133,202832.0
2020-03-23 15:00:00,26.21,26.39,25.91,25.97,380791.0,23.0661,23.2245,22.8021,22.8549,380791.0
2020-03-23 15:30:00,25.97,26.06,25.58,25.69,1011698.0,22.8549,22.9341,22.5117,22.6085,1011698.0
2020-03-24 09:30:00,27.5,28.0,26.68,27.31,439673.0,24.2014,24.6414,23.4798,24.0342,439673.0
2020-03-24 10:00:00,27.3,27.72,26.95,27.7,359671.0,24.0254,24.395,23.7174,24.3774,359671.0
2020-03-24 10:30:00,27.68,27.97,27.54,27.82,286568.0,24.3598,24.615,24.2366,24.483,286568.0
2020-03-24 11:00:00,27.89,28.19,27.83,28.08,208348.0,24.5446,24.8086,24.4918,24.7118,208348.0
2020-03-24 11:30:00,28.08,28.63,27.98,28.54,250426.0,24.7118,25.1959,24.6238,25.1166,250426.0
2020-03-24 12:00:00,28.54,28.75,28.37,28.75,302909.0,25.1166,25.3015,24.967,25.3015,302909.0
2020-03-24 12:30:00,28.74,28.93,28.53,28.54,474693.0,25.2927,25.4599,25.1078,25.1166,474693.0
2020-03-24 13:00:00,28.55,28.82,28.31,28.71,286966.0,25.1254,25.3631,24.9142,25.2663,286966.0
2020-03-24 13:30:00,28.7,28.99,28.37,28.41,220902.0,25.2575,25.5127,24.967,25.0022,220902.0
2020-03-24 14:00:00,28.4,28.51,28.16,28.38,185789.0,24.9934,25.0902,24.7822,24.9758,185789.0
2020-03-24 14:30:00,28.36,28.7,28.23,28.7,290673.0,24.9582,25.2575,24.8438,25.2575,290673.0
2020-03-24 15:00:00,28.64,28.98,28.52,28.89,253753.0,25.2047,25.5039,25.099,25.4247,253753.0
2020-03-24 15:30:00,28.89,29.22,28.83,29.11,837150.0,25.4247,25.7151,25.3719,25.6183,837150.0
2020-03-25 09:30:00,29.45,30.6,29.19,29.66,448578.0,25.9175,26.9296,25.6887,26.1023,448578.0
2020-03-25 10:00:00,29.62,29.9,29.24,29.88,304141.0,26.0671,26.3135,25.7327,26.2959,304141.0
2020-03-25 10:30:00,29.93,30.66,29.81,30.62,209013.0,26.3399,26.9824,26.2343,26.9472,209013.0
2020-03-25 11:00:00,30.6,30.92,30.4,30.72,232753.0,26.9296,27.2112,26.7535,27.0352,232753.0
2020-03-25 11:30:00,30.7,31.43,30.55,31.4,324209.0,27.0176,27.66,26.8855,27.6336,324209.0
2020-03-25 12:00:00,31.38,32.19,31.37,32.12,330639.0,27.616,28.3288,27.6072,28.2672,330639.0
2020-03-25 12:30:00,32.14,33.7,31.89,33.6,627770.0,28.2848,29.6577,28.0648,29.5697,627770.0
2020-03-25 13:00:00,33.6,34.25,33.5,34.24,576297.0,29.5697,30.1417,29.4817,30.1329,576297.0
2020-03-25 13:30:00,34.22,35.45,34.05,35.39,909240.0,30.1153,31.1978,29.9657,31.145,909240.0
2020-03-25 14:00:00,35.41,37.16,35.09,36.76,1515197.0,31.1626,32.7027,30.881,32.3507,1515197.0
2020-03-25 14:30:00,36.75,37.09,35.55,36.19,1290446.0,32.3419,32.6411,31.2858,31.849,1290446.0
2020-03-25 15:00:00,36.22,37.22,36.06,37.21,1288126.0,31.8754,32.7555,31.7346,32.7467,1288126.0
2020-03-25 15:30:00,37.19,38.23,36.22,36.73,3196456.0,32.7291,33.6443,31.8754,32.3243,3196456.0
2020-03-26 09:30:00,37.2,40.77,37.0,40.71,1838928.0,32.7379,35.8797,32.5619,35.8269,1838928.0
2020-03-26 10:00:00,40.72,41.22,39.46,39.47,1142749.0,35.8357,36.2757,34.7268,34.7356,1142749.0
2020-03-26 10:30:00,39.42,39.76,38.27,38.45,567949.0,34.6916,34.9908,33.6795,33.838,567949.0
2020-03-26 11:00:00,38.46,38.55,37.74,37.93,443296.0,33.8468,33.926,33.2131,33.3803,443296.0
2020-03-26 11:30:00,37.93,38.25,37.41,37.66,428791.0,33.3803,33.6619,32.9227,33.1427,428791.0
2020-03-26 12:00:00,37.65,37.9,36.94,37.11,420489.0,33.1339,33.3539,32.5091,32.6587,420489.0
2020-03-26 12:30:00,37.11,37.41,36.63,36.72,252406.0,32.6587,32.9227,32.2363,32.3155,252406.0
2020-03-26 13:00:00,36.74,36.86,35.49,35.54,260598.0,32.3331,32.4387,31.233,31.277,260598.0
2020-03-26 13:30:00,35.52,36.3,35.33,35.78,397259.0,31.2594,31.9458,31.0922,31.4882,397259.0
2020-03-26 14:00:00,35.79,36.18,35.38,35.89,425618.0,31.497,31.8402,31.1362,31.585,425618.0
2020-03-26 14:30:00,35.91,36.32,35.52,35.7,486527.0,31.6026,31.9634,31.2594,31.4178,486527.0
2020-03-26 15:00:00,35.7,35.76,35.17,35.45,362662.0,31.4178,31.4706,30.9514,31.1978,362662.0
2020-03-26 15:30:00,35.46,36.02,34.78,35.68,1522185.0,31.2066,31.6994,30.6082,31.4002,1522185.0
2020-03-27 09:30:00,34.18,36.07,33.74,35.81,594621.0,30.0801,31.7434,29.6929,31.5146,594621.0
2020-03-27 10:00:00,35.87,36.35,35.39,35.6,274283.0,31.5674,31.9898,31.145,31.3298,274283.0
2020-03-27 10:30:00,35.6,35.64,35.27,35.4,160588.0,31.3298,31.365,31.0394,31.1538,160588.0
2020-03-27 11:00:00,35.43,35.84,35.06,35.59,223192.0,31.1802,31.541,30.8546,31.321,223192.0
2020-03-27 11:30:00,35.57,35.66,35.08,35.15,185425.0,31.3034,31.3826,30.8722,30.9338,185425.0
2020-03-27 12:00:00,35.13,35.48,35.07,35.37,277646.0,30.9162,31.2242,30.8634,31.1274,277646.0
2020-03-27 12:30:00,35.37,35.7,35.35,35.66,246098.0,31.1274,31.4178,31.1098,31.3826,246098.0
2020-03-27 13:00:00,35.65,35.76,35.34,35.44,158852.0,31.3738,31.4706,31.101,31.189,158852.0
2020-03-27 13:30:00,35.44,36.11,35.34,35.79,253444.0,31.189,31.7786,31.101,31.497,253444.0
2020-03-27 14:00:00,35.82,35.96,35.65,35.81,222712.0,31.5234,31.6466,31.3738,31.5146,222712.0
2020-03-27 14:30:00,35.82,36.46,35.76,36.45,173997.0,31.5234,32.0866,31.4706,32.0778,173997.0
2020-03-27 15:00:00,36.49,37.11,36.33,37.02,376567.0,32.1131,32.6587,31.9722,32.5795,376567.0
2020-03-27 15:30:00,37.0,37.16,34.94,35.4,1132670.0,32.5619,32.7027,30.749,31.1538,1132670.0
2020-03-30 09:30:00,35.63,36.04,34.5,34.95,471642.0,31.3562,31.717,30.3617,30.7578,471642.0
2020-03-30 10:00:00,34.96,35.31,34.77,35.26,136173.0,30.7666,31.0746,30.5994,31.0306,136173.0
2020-03-30 10:30:00,35.27,35.66,35.21,35.51,197230.0,31.0394,31.3826,30.9866,31.2506,197230.0
2020-03-30 11:00:00,35.49,35.56,35.34,35.5,235140.0,31.233,31.2946,31.101,31.2418,235140.0
2020-03-30 11:30:00,35.5,35.9,35.43,35.8,202022.0,31.2418,31.5938,31.1802,31.5058,202022.0
2020-03-30 12:00:00,35.79,36.03,35.64,35.9,122497.0,31.497,31.7082,31.365,31.5938,122497.0
2020-03-30 12:30:00,35.87,35.87,35.42,35.59,148278.0,31.5674,31.5674,31.1714,31.321,148278.0
2020-03-30 13:00:00,35.58,35.71,35.32,35.64,196243.0,31.3122,31.4266,31.0834,31.365,196243.0
2020-03-30 13:30:00,35.67,35.7,35.27,35.58,123023.0,31.3914,31.4178,31.0394,31.3122,123023.0
2020-03-30 14:00:00,35.57,35.76,35.35,35.62,217738.0,31.3034,31.4706,31.1098,31.3474,217738.0
2020-03-30 14:30:00,35.59,35.86,35.55,35.82,144703.0,31.321,31.5586,31.2858,31.5234,144703.0
2020-03-30 15:00:00,35.83,36.12,35.72,35.82,239540.0,31.5322,31.7874,31.4354,31.5234,239540.0
2020-03-30 15:30:00,35.8,36.75,35.8,36.26,637627.0,31.5058,32.3419,31.5058,31.9106,637627.0
2020-03-31 09:30:00,35.74,36.0,35.1,35.14,308146.0,31.453,31.6818,30.8898,30.925,308146.0
2020-03-31 10:00:00,35.11,35.58,34.8,35.31,253122.0,30.8986,31.3122,30.6258,31.0746,253122.0
2020-03-31 10:30:00,35.31,35.52,35.27,35.32,198513.0,31.0746,31.2594,31.0394,31.0834,198513.0
2020-03-31 11:00:00,35.32,35.52,35.14,35.35,198506.0,31.0834,31.2594,30.925,31.1098,198506.0
2020-03-31 11:30:00,35.33,35.48,35.03,35.14,212685.0,31.0922,31.2242,30.8282,30.925,212685.0
2020-03-31 12:00:00,35.14,35.45,34.59,34.68,270873.0,30.925,31.1978,30.441,30.5202,270873.0
2020-03-31 12:30:00,34.65,34.68,34.37,34.58,191639.0,30.4938,30.5202,30.2473,30.4322,191639.0
2020-03-31 13:00:00,34.57,34.67,34.2,34.22,179145.0,30.4234,30.5114,30.0977,30.1153,179145.0
2020-03-31 13:30:00,34.23,34.52,34.13,34.5,210203.0,30.1241,30.3794,30.0361,30.3617,210203.0
2020-03-31 14:00:00,34.51,34.68,34.41,34.67,222735.0,30.3706,30.5202,30.2825,30.5114,222735.0
2020-03-31 14:30:00,34.67,34.76,34.49,34.55,291838.0,30.5114,30.5906,30.3529,30.4058,291838.0
2020-03-31 15:00:00,34.54,34.64,34.06,34.26,300219.0,30.397,30.485,29.9745,30.1505,300219.0
2020-03-31 15:30:00,34.25,34.75,34.06,34.26,1223733.0,30.1417,30.5818,29.9745,30.1505,1223733.0
2020-04-01 09:30:00,32.06,33.15,31.05,32.57,474195.0,28.2144,29.1737,27.3256,28.6633,474195.0
2020-04-01 10:00:00,32.62,33.11,32.51,32.74,173122.0,28.7073,29.1385,28.6104,28.8129,173122.0
2020-04-01 10:30:00,32.75,33.0,32.68,32.75,175439.0,28.8217,29.0417,28.7601,28.8217,175439.0
2020-04-01 11:00:00,32.74,32.9,32.37,32.38,166159.0,28.8129,28.9537,28.4872,28.496,166159.0
2020-04-01 11:30:00,32.38,32.51,32.19,32.2,137664.0,28.496,28.6104,28.3288,28.3376,137664.0
2020-04-01 12:00:00,32.19,32.19,31.94,32.01,110310.0,28.3288,28.3288,28.1088,28.1704,110310.0
2020-04-01 12:30:00,32.01,32.12,31.68,31.78,179737.0,28.1704,28.2672,27.88,27.968,179737.0
2020-04-01 13:00:00,31.75,32.03,31.7,32.01,190820.0,27.9416,28.188,27.8976,28.1704,190820.0
2020-04-01 13:30:00,32.0,32.19,31.88,32.02,160136.0,28.1616,28.3288,28.056,28.1792,160136.0
2020-04-01 14:00:00,32.02,32.19,31.93,32.07,129188.0,28.1792,28.3288,28.1,28.2232,129188.0
2020-04-01 14:30:00,32.07,32.14,31.88,31.9,176932.0,28.2232,28.2848,28.056,28.0736,176932.0
2020-04-01 15:00:00,31.9,32.17,31.86,31.92,264666.0,28.0736,28.3112,28.0384,28.0912,264666.0
2020-04-01 15:30:00,31.92,32.16,31.63,31.9,1015095.0,28.0912,28.3024,27.836,28.0736,1015095.0
2020-04-02 09:30:00,31.63,32.4,31.51,32.31,224052.0,27.836,28.5136,27.7304,28.4344,224052.0
2020-04-02 10:00:00,32.31,32.66,32.04,32.63,210663.0,28.4344,28.7425,28.1968,28.7161,210663.0
2020-04-02 10:30:00,32.61,33.12,31.99,32.28,210909.0,28.6985,29.1473,28.1528,28.408,210909.0
2020-04-02 11:00:00,32.27,32.37,31.53,31.68,248713.0,28.3992,28.4872,27.748,27.88,248713.0
2020-04-02 11:30:00,31.68,31.98,31.65,31.88,235925.0,27.88,28.144,27.8536,28.056,235925.0
2020-04-02 12:00:00,31.91,32.14,31.83,31.97,154155.0,28.0824,28.2848,28.012,28.1352,154155.0
2020-04-02 12:30:00,32.0,32.19,31.78,31.99,131464.0,28.1616,28.3288,27.968,28.1528,131464.0
2020-04-02 13:00:00,32.01,32.08,31.59,31.6,297259.0,28.1704,28.232,27.8008,27.8096,297259.0
2020-04-02 13:30:00,31.58,31.73,31.48,31.5,148227.0,27.792,27.924,27.704,27.7216,148227.0
2020-04-02 14:00:00,31.49,31.51,31.1,31.38,161001.0,27.7128,27.7304,27.3696,27.616,161001.0
2020-04-02 14:30:00,31.38,31.6,31.25,31.57,164448.0,27.616,27.8096,27.5016,27.7832,164448.0
2020-04-02 15:00:00,31.56,31.66,31.38,31.53,238854.0,27.7744,27.8624,27.616,27.748,238854.0
2020-04-02 15:30:00,31.54,31.98,31.32,31.84,644472.0,27.7568,28.144,27.5632,28.0208,644472.0
2020-04-03 09:30:00,31.31,31.99,31.3,31.84,362645.0,27.5544,28.1528,27.5456,28.0208,362645.0
2020-04-03 10:00:00,31.87,32.36,31.64,31.77,259452.0,28.0472,28.4784,27.8448,27.9592,259452.0
2020-04-03 10:30:00,31.8,31.97,31.65,31.94,205640.0,27.9856,28.1352,27.8536,28.1088,205640.0
2020-04-03 11:00:00,31.94,32.28,31.93,32.24,407277.0,28.1088,28.408,28.1,28.3728,407277.0
2020-04-03 11:30:00,32.22,32.52,32.18,32.34,332403.0,28.3552,28.6192,28.32,28.4608,332403.0
2020-04-03 12:00:00,32.34,32.43,31.9,32.06,235078.0,28.4608,28.54,28.0736,28.2144,235078.0
2020-04-03 12:30:00,32.05,32.35,32.04,32.18,138984.0,28.2056,28.4696,28.1968,28.32,138984.0
2020-04-03 13:00:00,32.19,32.3,32.03,32.05,120355.0,28.3288,28.4256,28.188,28.2056,120355.0
2020-04-03 13:30:00,32.05,32.19,31.85,32.14,172135.0,28.2056,28.3288,28.0296,28.2848,172135.0
2020-04-03 14:00:00,32.14,32.22,31.87,31.98,152317.0,28.2848,28.3552,28.0472,28.144,152317.0
2020-04-03 14:30:00,31.96,32.15,31.74,32.14,160880.0,28.1264,28.2936,27.9328,28.2848,160880.0
2020-04-03 15:00:00,32.15,32.58,32.0,32.54,211536.0,28.2936,28.6721,28.1616,28.6369,211536.0
2020-04-03 15:30:00,32.55,32.66,32.07,32.4,501608.0,28.6457,28.7425,28.2232,28.5136,501608.0
2020-04-06 09:30:00,34.53,34.91,34.08,34.89,325249.0,30.3882,30.7226,29.9921,30.705,325249.0
2020-04-06 10:00:00,34.89,35.05,34.57,34.72,253354.0,30.705,30.8458,30.4234,30.5554,253354.0
2020-04-06 10:30:00,34.72,34.77,34.28,34.45,224798.0,30.5554,30.5994,30.1681,30.3177,224798.0
2020-04-06 11:00:00,34.45,34.6,34.35,34.57,242628.0,30.3177,30.4498,30.2297,30.4234,242628.0
2020-04-06 11:30:00,34.56,35.13,34.56,34.95,253941.0,30.4146,30.9162,30.4146,30.7578,253941.0
2020-04-06 12:00:00,34.95,35.26,34.9,35.13,153793.0,30.7578,31.0306,30.7138,30.9162,153793.0
2020-04-06 12:30:00,35.13,35.21,34.82,34.96,162698.0,30.9162,30.9866,30.6434,30.7666,162698.0
2020-04-06 13:00:00,34.96,35.01,34.79,34.84,139164.0,30.7666,30.8106,30.617,30.661,139164.0
2020-04-06 13:30:00,34.84,35.19,34.66,35.17,193942.0,30.661,30.969,30.5026,30.9514,193942.0
2020-04-06 14:00:00,35.16,35.16,34.78,34.97,159410.0,30.9426,30.9426,30.6082,30.7754,159410.0
2020-04-06 14:30:00,34.97,35.02,34.76,34.84,166513.0,30.7754,30.8194,30.5906,30.661,166513.0
2020-04-06 15:00:00,34.84,35.02,34.7,34.94,238393.0,30.661,30.8194,30.5378,30.749,238393.0
2020-04-06 15:30:00,34.94,35.61,34.88,35.19,1026627.0,30.749,31.3386,30.6962,30.969,1026627.0
2020-04-07 09:30:00,37.19,38.16,37.12,38.09,394341.0,32.7291,33.5827,32.6675,33.5211,394341.0
2020-04-07 10:00:00,38.1,38.23,37.44,37.55,287614.0,33.5299,33.6443,32.9491,33.0459,287614.0
2020-04-07 10:30:00,37.55,37.72,36.64,36.79,235578.0,33.0459,33.1955,32.2451,32.3771,235578.0
2020-04-07 11:00:00,36.79,37.31,36.7,37.13,233087.0,32.3771,32.8347,32.2979,32.6763,233087.0
2020-04-07 11:30:00,37.12,37.55,37.11,37.31,174624.0,32.6675,33.0459,32.6587,32.8347,174624.0
2020-04-07 12:00:00,37.33,37.69,37.32,37.44,160152.0,32.8523,33.1691,32.8435,32.9491,160152.0
2020-04-07 12:30:00,37.45,37.54,37.21,37.25,129282.0,32.9579,33.0371,32.7467,32.7819,129282.0
2020-04-07 13:00:00,37.26,37.41,36.85,37.11,152342.0,32.7907,32.9227,32.4299,32.6587,152342.0
2020-04-07 13:30:00,37.12,37.2,36.71,36.72,165288.0,32.6675,32.7379,32.3067,32.3155,165288.0
2020-04-07 14:00:00,36.7,36.73,36.29,36.54,159786.0,32.2979,32.3243,31.937,32.1571,159786.0
2020-04-07 14:30:00,36.54,36.59,35.81,35.95,128154.0,32.1571,32.2011,31.5146,31.6378,128154.0
2020-04-07 15:00:00,35.95,36.41,35.78,35.91,180508.0,31.6378,32.0426,31.4882,31.6026,180508.0
2020-04-07 15:30:00,35.92,36.7,35.65,35.71,653137.0,31.6114,32.2979,31.3738,31.4266,653137.0
2020-04-08 09:30:00,36.01,36.3,35.75,35.98,179649.0,31.6906,31.9458,31.4618,31.6642,179649.0
2020-04-08 10:00:00,36.01,36.43,35.9,36.41,123241.0,31.6906,32.0602,31.5938,32.0426,123241.0
2020-04-08 10:30:00,36.44,36.51,36.12,36.41,261107.0,32.069,32.1307,31.7874,32.0426,261107.0
2020-04-08 11:00:00,36.41,37.04,36.35,36.97,219607.0,32.0426,32.5971,31.9898,32.5355,219607.0
2020-04-08 11:30:00,36.98,37.4,36.94,37.19,142363.0,32.5443,32.9139,32.5091,32.7291,142363.0
2020-04-08 12:00:00,37.22,37.34,37.06,37.17,141889.0,32.7555,32.8611,32.6147,32.7115,141889.0
2020-04-08 12:30:00,37.19,37.5,37.16,37.32,239435.0,32.7291,33.0019,32.7027,32.8435,239435.0
2020-04-08 13:00:00,37.33,37.46,37.18,37.3,137820.0,32.8523,32.9667,32.7203,32.8259,137820.0
2020-04-08 13:30:00,37.32,37.34,37.06,37.08,217642.0,32.8435,32.8611,32.6147,32.6323,217642.0
2020-04-08 14:00:00,37.09,37.67,37.07,37.67,229474.0,32.6411,33.1515,32.6235,33.1515,229474.0
2020-04-08 14:30:00,37.66,37.68,37.32,37.47,235082.0,33.1427,33.1603,32.8435,32.9755,235082.0
2020-04-08 15:00:00,37.46,37.68,37.41,37.65,321057.0,32.9667,33.1603,32.9227,33.1339,321057.0
2020-04-08 15:30:00,37.66,38.09,37.6,37.77,612205.0,33.1427,33.5211,33.0899,33.2395,612205.0
2020-04-09 09:30:00,38.5,39.82,38.26,39.77,522258.0,33.882,35.0436,33.6707,34.9996,522258.0
2020-04-09 10:00:00,39.78,39.82,39.06,39.63,498602.0,35.0084,35.0436,34.3748,34.8764,498602.0
2020-04-09 10:30:00,39.63,39.74,39.17,39.25,290238.0,34.8764,34.9732,34.4716,34.542,290238.0
2020-04-09 11:00:00,39.25,39.29,39.01,39.26,226883.0,34.542,34.5772,34.3308,34.5508,226883.0
2020-04-09 11:30:00,39.24,39.46,39.12,39.46,263149.0,34.5332,34.7268,34.4276,34.7268,263149.0
2020-04-09 12:00:00,39.45,39.57,39.24,39.27,255661.0,34.718,34.8236,34.5332,34.5596,255661.0
2020-04-09 12:30:00,39.27,39.74,39.27,39.62,208934.0,34.5596,34.9732,34.5596,34.8676,208934.0
2020-04-09 13:00:00,39.63,39.66,39.26,39.36,219774.0,34.8764,34.9028,34.5508,34.6388,219774.0
2020-04-09 13:30:00,39.37,39.43,38.75,38.83,239660.0,34.6476,34.7004,34.102,34.1724,239660.0
2020-04-09 14:00:00,38.83,38.86,38.18,38.25,301496.0,34.1724,34.1988,33.6003,33.6619,301496.0
2020-04-09 14:30:00,38.24,38.36,37.53,37.63,353048.0,33.6531,33.7587,33.0283,33.1163,353048.0
2020-04-09 15:00:00,37.64,38.15,37.55,38.15,484629.0,33.1251,33.5739,33.0459,33.5739,484629.0
2020-04-09 15:30:00,38.16,38.39,37.95,38.07,1138062.0,33.5827,33.7851,33.3979,33.5035,1138062.0
2020-04-13 09:30:00,38.15,38.15,36.8,36.8,287157.0,33.5739,33.5739,32.3859,32.3859,287157.0
2020-04-13 10:00:00,36.81,37.05,36.61,36.86,145313.0,32.3947,32.6059,32.2187,32.4387,145313.0
2020-04-13 10:30:00,36.84,36.99,36.67,36.77,150953.0,32.4211,32.5531,32.2715,32.3595,150953.0
2020-04-13 11:00:00,36.76,36.86,36.53,36.81,147083.0,32.3507,32.4387,32.1483,32.3947,147083.0
2020-04-13 11:30:00,36.81,37.12,36.74,37.05,98555.0,32.3947,32.6675,32.3331,32.6059,98555.0
2020-04-13 12:00:00,37.05,37.62,37.02,37.43,123313.0,32.6059,33.1075,32.5795,32.9403,123313.0
2020-04-13 12:30:00,37.42,37.42,37.17,37.23,98654.0,32.9315,32.9315,32.7115,32.7643,98654.0
2020-04-13 13:00:00,37.23,37.28,37.04,37.26,82773.0,32.7643,32.8083,32.5971,32.7907,82773.0
2020-04-13 13:30:00,37.24,37.41,37.2,37.34,103577.0,32.7731,32.9227,32.7379,32.8611,103577.0
2020-04-13 14:00:00,37.34,37.36,37.01,37.1,97032.0,32.8611,32.8787,32.5707,32.6499,97032.0
2020-04-13 14:30:00,37.11,37.2,36.99,37.15,92225.0,32.6587,32.7379,32.5531,32.6939,92225.0
2020-04-13 15:00:00,37.16,37.27,36.91,37.22,164255.0,32.7027,32.7995,32.4827,32.7555,164255.0
2020-04-13 15:30:00,37.22,37.49,37.17,37.29,398476.0,32.7555,32.9931,32.7115,32.8171,398476.0
2020-04-14 09:30:00,38.03,38.45,37.81,38.22,246370.0,33.4683,33.838,33.2747,33.6355,246370.0
2020-04-14 10:00:00,38.23,38.42,38.11,38.16,231016.0,33.6443,33.8115,33.5387,33.5827,231016.0
2020-04-14 10:30:00,38.17,38.18,37.71,37.75,206919.0,33.5915,33.6003,33.1867,33.2219,206919.0
2020-04-14 11:00:00,37.74,37.81,37.48,37.66,160852.0,33.2131,33.2747,32.9843,33.1427,160852.0
2020-04-14 11:30:00,37.66,37.76,37.39,37.4,137830.0,33.1427,33.2307,32.9051,32.9139,137830.0
2020-04-14 12:00:00,37.41,37.9,37.41,37.69,115938.0,32.9227,33.3539,32.9227,33.1691,115938.0
2020-04-14 12:30:00,37.7,37.72,37.51,37.51,83214.0,33.1779,33.1955,33.0107,33.0107,83214.0
2020-04-14 13:00:00,37.51,37.57,37.41,37.47,93651.0,33.0107,33.0635,32.9227,32.9755,93651.0
2020-04-14 13:30:00,37.47,37.59,37.45,37.5,136665.0,32.9755,33.0811,32.9579,33.0019,136665.0
2020-04-14 14:00:00,37.51,37.69,37.48,37.57,110854.0,33.0107,33.1691,32.9843,33.0635,110854.0
2020-04-14 14:30:00,37.59,37.69,37.5,37.59,121045.0,33.0811,33.1691,33.0019,33.0811,121045.0
2020-04-14 15:00:00,37.59,37.67,37.48,37.66,137346.0,33.0811,33.1515,32.9843,33.1427,137346.0
2020-04-14 15:30:00,37.66,38.04,37.64,37.78,382737.0,33.1427,33.4771,33.1251,33.2483,382737.0
2020-04-15 09:30:00,36.19,36.53,35.7,36.3,275984.0,31.849,32.1483,31.4178,31.9458,275984.0
2020-04-15 10:00:00,36.31,36.36,35.82,35.85,174084.0,31.9546,31.9986,31.5234,31.5498,174084.0
2020-04-15 10:30:00,35.84,36.01,35.82,35.89,153375.0,31.541,31.6906,31.5234,31.585,153375.0
2020-04-15 11:00:00,35.89,35.91,35.61,35.84,137776.0,31.585,31.6026,31.3386,31.541,137776.0
2020-04-15 11:30:00,35.84,36.05,35.74,35.84,107701.0,31.541,31.7258,31.453,31.541,107701.0
2020-04-15 12:00:00,35.84,36.08,35.77,35.86,217027.0,31.541,31.7522,31.4794,31.5586,217027.0
2020-04-15 12:30:00,35.86,36.06,35.75,35.99,76343.0,31.5586,31.7346,31.4618,31.673,76343.0
2020-04-15 13:00:00,35.99,36.23,35.89,35.91,116879.0,31.673,31.8842,31.585,31.6026,116879.0
2020-04-15 13:30:00,35.92,35.94,35.33,35.37,241942.0,31.6114,31.629,31.0922,31.1274,241942.0
2020-04-15 14:00:00,35.38,35.61,35.37,35.59,266637.0,31.1362,31.3386,31.1274,31.321,266637.0
2020-04-15 14:30:00,35.6,35.84,35.58,35.84,145399.0,31.3298,31.541,31.3122,31.541,145399.0
2020-04-15 15:00:00,35.84,35.84,35.63,35.77,154410.0,31.541,31.541,31.3562,31.4794,154410.0
2020-04-15 15:30:00,35.77,35.86,35.6,35.75,537223.0,31.4794,31.5586,31.3298,31.4618,537223.0
2020-04-16 09:30:00,35.71,35.74,34.79,34.81,166671.0,31.4266,31.453,30.617,30.6346,166671.0
2020-04-16 10:00:00,34.86,35.25,34.76,35.1,220651.0,30.6786,31.0218,30.5906,30.8898,220651.0
2020-04-16 10:30:00,35.1,35.31,34.99,35.29,78250.0,30.8898,31.0746,30.793,31.057,78250.0
2020-04-16 11:00:00,35.29,35.45,35.11,35.11,103766.0,31.057,31.1978,30.8986,30.8986,103766.0
2020-04-16 11:30:00,35.1,35.3,35.03,35.23,106149.0,30.8898,31.0658,30.8282,31.0042,106149.0
2020-04-16 12:00:00,35.23,35.27,34.9,34.94,110888.0,31.0042,31.0394,30.7138,30.749,110888.0
2020-04-16 12:30:00,34.94,35.05,34.86,35.04,85686.0,30.749,30.8458,30.6786,30.837,85686.0
2020-04-16 13:00:00,35.02,35.26,35.02,35.16,110520.0,30.8194,31.0306,30.8194,30.9426,110520.0
2020-04-16 13:30:00,35.16,35.19,35.04,35.09,90159.0,30.9426,30.969,30.837,30.881,90159.0
2020-04-16 14:00:00,35.09,35.21,34.97,35.12,107162.0,30.881,30.9866,30.7754,30.9074,107162.0
2020-04-16 14:30:00,35.12,35.29,35.09,35.18,153812.0,30.9074,31.057,30.881,30.9602,153812.0
2020-04-16 15:00:00,35.18,35.23,35.05,35.22,152250.0,30.9602,31.0042,30.8458,30.9954,152250.0
2020-04-16 15:30:00,35.21,35.27,35.03,35.04,399827.0,30.9866,31.0394,30.8282,30.837,399827.0
2020-04-17 09:30:00,36.23,36.83,36.16,36.22,521728.0,31.8842,32.4123,31.8226,31.8754,521728.0
2020-04-17 10:00:00,36.23,36.26,35.64,35.65,209392.0,31.8842,31.9106,31.365,31.3738,209392.0
2020-04-17 10:30:00,35.65,36.0,35.57,35.91,131121.0,31.3738,31.6818,31.3034,31.6026,131121.0
2020-04-17 11:00:00,35.91,36.01,35.77,35.86,122321.0,31.6026,31.6906,31.4794,31.5586,122321.0
2020-04-17 11:30:00,35.86,36.15,35.84,35.95,287716.0,31.5586,31.8138,31.541,31.6378,287716.0
2020-04-17 12:00:00,35.95,36.1,35.94,36.0,113234.0,31.6378,31.7698,31.629,31.6818,113234.0
2020-04-17 12:30:00,36.0,36.27,35.98,36.24,110285.0,31.6818,31.9194,31.6642,31.893,110285.0
2020-04-17 13:00:00,36.24,36.3,36.15,36.2,94449.0,31.893,31.9458,31.8138,31.8578,94449.0
2020-04-17 13:30:00,36.21,36.32,36.02,36.31,194007.0,31.8666,31.9634,31.6994,31.9546,194007.0
2020-04-17 14:00:00,36.3,36.31,35.95,36.05,158812.0,31.9458,31.9546,31.6378,31.7258,158812.0
2020-04-17 14:30:00,36.05,36.13,35.85,35.98,112798.0,31.7258,31.7962,31.5498,31.6642,112798.0
2020-04-17 15:00:00,35.98,36.13,35.97,36.13,133823.0,31.6642,31.7962,31.6554,31.7962,133823.0
2020-04-17 15:30:00,36.13,36.86,36.12,36.48,511308.0,31.7962,32.4387,31.7874,32.1043,511308.0
2020-04-20 09:30:00,35.51,36.29,35.02,36.15,273238.0,31.2506,31.937,30.8194,31.8138,273238.0
2020-04-20 10:00:00,36.13,36.32,35.93,35.97,128264.0,31.7962,31.9634,31.6202,31.6554,128264.0
2020-04-20 10:30:00,35.94,36.32,35.88,36.22,118960.0,31.629,31.9634,31.5762,31.8754,118960.0
2020-04-20 11:00:00,36.21,36.28,36.01,36.22,78699.0,31.8666,31.9282,31.6906,31.8754,78699.0
2020-04-20 11:30:00,36.16,36.53,36.14,36.41,110441.0,31.8226,32.1483,31.805,32.0426,110441.0
2020-04-20 12:00:00,36.42,36.47,36.26,36.37,101293.0,32.0514,32.0954,31.9106,32.0074,101293.0
2020-04-20 12:30:00,36.39,36.54,36.36,36.4,80984.0,32.025,32.1571,31.9986,32.0338,80984.0
2020-04-20 13:00:00,36.39,36.4,36.2,36.3,91798.0,32.025,32.0338,31.8578,31.9458,91798.0
2020-04-20 13:30:00,36.3,36.3,36.07,36.1,110949.0,31.9458,31.9458,31.7434,31.7698,110949.0
2020-04-20 14:00:00,36.08,36.19,35.81,35.82,127865.0,31.7522,31.849,31.5146,31.5234,127865.0
2020-04-20 14:30:00,35.82,35.99,35.73,35.74,137289.0,31.5234,31.673,31.4442,31.453,137289.0
2020-04-20 15:00:00,35.75,36.04,35.75,36.04,288942.0,31.4618,31.717,31.4618,31.717,288942.0
2020-04-20 15:30:00,36.04,36.35,35.96,36.14,451210.0,31.717,31.9898,31.6466,31.805,451210.0
2020-04-21 09:30:00,34.93,35.53,34.54,35.45,290232.0,30.7402,31.2682,30.397,31.1978,290232.0
2020-04-21 10:00:00,35.46,35.48,35.0,35.18,181145.0,31.2066,31.2242,30.8018,30.9602,181145.0
2020-04-21 10:30:00,35.2,35.26,35.06,35.2,105433.0,30.9778,31.0306,30.8546,30.9778,105433.0
2020-04-21 11:00:00,35.18,35.19,34.9,35.01,106048.0,30.9602,30.969,30.7138,30.8106,106048.0
2020-04-21 11:30:00,35.01,35.17,34.85,35.08,76275.0,30.8106,30.9514,30.6698,30.8722,76275.0
2020-04-21 12:00:00,35.08,35.1,34.92,34.96,91282.0,30.8722,30.8898,30.7314,30.7666,91282.0
2020-04-21 12:30:00,34.94,35.03,34.73,35.0,105924.0,30.749,30.8282,30.5642,30.8018,105924.0
2020-04-21 13:00:00,34.98,35.05,34.75,34.89,98060.0,30.7842,30.8458,30.5818,30.705,98060.0
2020-04-21 13:30:00,34.88,34.95,34.62,34.64,143989.0,30.6962,30.7578,30.4674,30.485,143989.0
2020-04-21 14:00:00,34.62,34.85,34.59,34.68,136080.0,30.4674,30.6698,30.441,30.5202,136080.0
2020-04-21 14:30:00,34.69,34.74,34.43,34.46,151722.0,30.529,30.573,30.3001,30.3265,151722.0
2020-04-21 15:00:00,34.46,34.81,34.46,34.74,161407.0,30.3265,30.6346,30.3265,30.573,161407.0
2020-04-21 15:30:00,34.72,34.9,34.49,34.6,493447.0,30.5554,30.7138,30.3529,30.4498,493447.0
2020-04-22 09:30:00,35.45,35.68,35.0,35.18,162543.0,31.1978,31.4002,30.8018,30.9602,162543.0
2020-04-22 10:00:00,35.18,35.36,35.14,35.28,94213.0,30.9602,31.1186,30.925,31.0482,94213.0
2020-04-22 10:30:00,35.3,35.51,35.2,35.23,118248.0,31.0658,31.2506,30.9778,31.0042,118248.0
2020-04-22 11:00:00,35.23,35.35,35.14,35.3,88417.0,31.0042,31.1098,30.925,31.0658,88417.0
2020-04-22 11:30:00,35.29,35.62,35.27,35.58,90512.0,31.057,31.3474,31.0394,31.3122,90512.0
2020-04-22 12:00:00,35.58,35.71,35.46,35.69,81987.0,31.3122,31.4266,31.2066,31.409,81987.0
2020-04-22 12:30:00,35.69,35.71,35.35,35.39,82929.0,31.409,31.4266,31.1098,31.145,82929.0
2020-04-22 13:00:00,35.39,35.58,35.35,35.58,81938.0,31.145,31.3122,31.1098,31.3122,81938.0
2020-04-22 13:30:00,35.6,35.6,35.41,35.44,73118.0,31.3298,31.3298,31.1626,31.189,73118.0
2020-04-22 14:00:00,35.45,35.51,35.36,35.47,70202.0,31.1978,31.2506,31.1186,31.2154,70202.0
2020-04-22 14:30:00,35.47,35.68,35.47,35.58,84615.0,31.2154,31.4002,31.2154,31.3122,84615.0
2020-04-22 15:00:00,35.58,35.72,35.54,35.64,126465.0,31.3122,31.4354,31.277,31.365,126465.0
2020-04-22 15:30:00,35.65,35.76,35.45,35.46,353010.0,31.3738,31.4706,31.1978,31.2066,353010.0
2020-04-23 09:30:00,35.78,35.99,35.45,35.51,101060.0,31.4882,31.673,31.1978,31.2506,101060.0
2020-04-23 10:00:00,35.52,35.71,35.41,35.52,105849.0,31.2594,31.4266,31.1626,31.2594,105849.0
2020-04-23 10:30:00,35.54,35.85,35.53,35.68,113243.0,31.277,31.5498,31.2682,31.4002,113243.0
2020-04-23 11:00:00,35.69,35.77,35.61,35.76,92540.0,31.409,31.4794,31.3386,31.4706,92540.0
2020-04-23 11:30:00,35.77,35.8,35.6,35.74,86578.0,31.4794,31.5058,31.3298,31.453,86578.0
2020-04-23 12:00:00,35.75,35.87,35.73,35.74,73568.0,31.4618,31.5674,31.4442,31.453,73568.0
2020-04-23 12:30:00,35.74,35.78,35.03,35.31,176712.0,31.453,31.4882,30.8282,31.0746,176712.0
2020-04-23 13:00:00,35.35,35.44,35.09,35.2,108891.0,31.1098,31.189,30.881,30.9778,108891.0
2020-04-23 13:30:00,35.2,35.39,35.17,35.32,84618.0,30.9778,31.145,30.9514,31.0834,84618.0
2020-04-23 14:00:00,35.32,35.38,35.08,35.33,120806.0,31.0834,31.1362,30.8722,31.0922,120806.0
2020-04-23 14:30:00,35.31,35.36,35.07,35.26,180599.0,31.0746,31.1186,30.8634,31.0306,180599.0
2020-04-23 15:00:00,35.26,35.27,34.99,35.14,185527.0,31.0306,31.0394,30.793,30.925,185527.0
2020-04-23 15:30:00,35.13,35.39,34.99,35.04,684016.0,30.9162,31.145,30.793,30.837,684016.0
2020-04-24 09:30:00,35.57,35.69,35.23,35.51,189552.0,31.3034,31.409,31.0042,31.2506,189552.0
2020-04-24 10:00:00,35.53,35.69,35.3,35.43,130792.0,31.2682,31.409,31.0658,31.1802,130792.0
2020-04-24 10:30:00,35.42,35.68,35.36,35.51,139335.0,31.1714,31.4002,31.1186,31.2506,139335.0
2020-04-24 11:00:00,35.52,35.53,35.24,35.45,124532.0,31.2594,31.2682,31.013,31.1978,124532.0
2020-04-24 11:30:00,35.46,35.61,35.36,35.36,95236.0,31.2066,31.3386,31.1186,31.1186,95236.0
2020-04-24 12:00:00,35.35,35.43,35.27,35.36,113606.0,31.1098,31.1802,31.0394,31.1186,113606.0
2020-04-24 12:30:00,35.36,35.52,35.33,35.47,74866.0,31.1186,31.2594,31.0922,31.2154,74866.0
2020-04-24 13:00:00,35.47,35.6,35.42,35.6,85916.0,31.2154,31.3298,31.1714,31.3298,85916.0
2020-04-24 13:30:00,35.61,35.7,35.54,35.64,239965.0,31.3386,31.4178,31.277,31.365,239965.0
2020-04-24 14:00:00,35.62,35.96,35.57,35.94,206529.0,31.3474,31.6466,31.3034,31.629,206529.0
2020-04-24 14:30:00,35.94,36.23,35.93,36.19,128158.0,31.629,31.8842,31.6202,31.849,128158.0
2020-04-24 15:00:00,36.2,36.37,36.14,36.36,163351.0,31.8578,32.0074,31.805,31.9986,163351.0
2020-04-24 15:30:00,36.37,36.56,36.2,36.29,544016.0,32.0074,32.1747,31.8578,31.937,544016.0
2020-04-27 09:30:00,36.34,36.85,36.34,36.52,216375.0,31.981,32.4299,31.981,32.1395,216375.0
2020-04-27 10:00:00,36.53,36.98,36.46,36.89,173028.0,32.1483,32.5443,32.0866,32.4651,173028.0
2020-04-27 10:30:00,36.88,36.96,36.75,36.77,109392.0,32.4563,32.5267,32.3419,32.3595,109392.0
2020-04-27 11:00:00,36.78,36.99,36.75,36.99,93625.0,32.3683,32.5531,32.3419,32.5531,93625.0
2020-04-27 11:30:00,36.98,37.29,36.94,37.24,92035.0,32.5443,32.8171,32.5091,32.7731,92035.0
2020-04-27 12:00:00,37.24,37.29,37.14,37.22,84864.0,32.7731,32.8171,32.6851,32.7555,84864.0
2020-04-27 12:30:00,37.23,37.35,37.21,37.28,66353.0,32.7643,32.8699,32.7467,32.8083,66353.0
2020-04-27 13:00:00,37.29,37.32,37.19,37.26,76370.0,32.8171,32.8435,32.7291,32.7907,76370.0
2020-04-27 13:30:00,37.27,37.39,37.18,37.39,106375.0,32.7995,32.9051,32.7203,32.9051,106375.0
2020-04-27 14:00:00,37.39,37.53,37.39,37.44,110962.0,32.9051,33.0283,32.9051,32.9491,110962.0
2020-04-27 14:30:00,37.44,37.56,37.42,37.45,88142.0,32.9491,33.0547,32.9315,32.9579,88142.0
2020-04-27 15:00:00,37.45,37.51,37.43,37.44,128020.0,32.9579,33.0107,32.9403,32.9491,128020.0
2020-04-27 15:30:00,37.45,37.54,37.25,37.28,399769.0,32.9579,33.0371,32.7819,32.8083,399769.0
2020-04-28 09:30:00,38.53,39.13,38.21,38.21,247560.0,33.9084,34.4364,33.6267,33.6267,247560.0
2020-04-28 10:00:00,38.21,38.62,38.11,38.32,219578.0,33.6267,33.9876,33.5387,33.7235,219578.0
2020-04-28 10:30:00,38.33,38.35,37.69,37.74,155712.0,33.7323,33.7499,33.1691,33.2131,155712.0
2020-04-28 11:00:00,37.75,38.13,37.67,38.07,148114.0,33.2219,33.5563,33.1515,33.5035,148114.0
2020-04-28 11:30:00,38.06,38.21,38.03,38.14,72405.0,33.4947,33.6267,33.4683,33.5651,72405.0
2020-04-28 12:00:00,38.15,38.31,37.97,38.08,84557.0,33.5739,33.7147,33.4155,33.5123,84557.0
2020-04-28 12:30:00,38.07,38.1,37.74,37.92,65139.0,33.5035,33.5299,33.2131,33.3715,65139.0
2020-04-28 13:00:00,37.92,38.05,37.91,38.04,55724.0,33.3715,33.4859,33.3627,33.4771,55724.0
2020-04-28 13:30:00,38.03,38.16,37.93,38.04,54974.0,33.4683,33.5827,33.3803,33.4771,54974.0
2020-04-28 14:00:00,38.05,38.23,38.05,38.2,63752.0,33.4859,33.6443,33.4859,33.6179,63752.0
2020-04-28 14:30:00,38.22,38.29,38.1,38.15,63569.0,33.6355,33.6971,33.5299,33.5739,63569.0
2020-04-28 15:00:00,38.16,38.34,38.11,38.22,113067.0,33.5827,33.7411,33.5387,33.6355,113067.0
2020-04-28 15:30:00,38.2,38.23,37.7,37.78,279703.0,33.6179,33.6443,33.1779,33.2483,279703.0
2020-04-29 09:30:00,39.01,39.19,38.51,38.65,139792.0,34.3308,34.4892,33.8908,34.014,139792.0
2020-04-29 10:00:00,38.65,38.67,38.31,38.54,106809.0,34.014,34.0316,33.7147,33.9172,106809.0
2020-04-29 10:30:00,38.59,38.91,38.56,38.79,133175.0,33.9612,34.2428,33.9348,34.1372,133175.0
2020-04-29 11:00:00,38.79,38.95,38.75,38.88,112248.0,34.1372,34.278,34.102,34.2164,112248.0
2020-04-29 11:30:00,38.88,38.95,38.74,38.89,111700.0,34.2164,34.278,34.0932,34.2252,111700.0
2020-04-29 12:00:00,38.89,38.95,38.83,38.91,80344.0,34.2252,34.278,34.1724,34.2428,80344.0
2020-04-29 12:30:00,38.91,39.19,38.91,39.1,69435.0,34.2428,34.4892,34.2428,34.41,69435.0
2020-04-29 13:00:00,39.12,39.34,39.08,39.2,78432.0,34.4276,34.6212,34.3924,34.498,78432.0
2020-04-29 13:30:00,39.2,39.21,38.84,38.98,93584.0,34.498,34.5068,34.1812,34.3044,93584.0
2020-04-29 14:00:00,39.08,39.14,38.74,39.08,123780.0,34.3924,34.4452,34.0932,34.3924,123780.0
2020-04-29 14:30:00,39.11,39.23,38.9,39.05,126693.0,34.4188,34.5244,34.234,34.366,126693.0
2020-04-29 15:00:00,39.04,39.43,39.03,39.4,143971.0,34.3572,34.7004,34.3484,34.674,143971.0
2020-04-29 15:30:00,39.43,39.48,39.14,39.2,676194.0,34.7004,34.7444,34.4452,34.498,676194.0
2020-04-30 09:30:00,37.15,38.57,36.84,38.56,271681.0,32.6939,33.9436,32.4211,33.9348,271681.0
2020-04-30 10:00:00,38.59,38.9,38.11,38.28,216215.0,33.9612,34.234,33.5387,33.6883,216215.0
2020-04-30 10:30:00,38.29,38.32,37.88,37.9,116384.0,33.6971,33.7235,33.3363,33.3539,116384.0
2020-04-30 11:00:00,37.92,38.13,37.76,37.76,132154.0,33.3715,33.5563,33.2307,33.2307,132154.0
2020-04-30 11:30:00,37.76,37.89,37.35,37.4,122819.0,33.2307,33.3451,32.8699,32.9139,122819.0
2020-04-30 12:00:00,37.37,37.52,37.01,37.13,143526.0,32.8875,33.0195,32.5707,32.6763,143526.0
2020-04-30 12:30:00,37.13,37.52,37.04,37.47,123153.0,32.6763,33.0195,32.5971,32.9755,123153.0
2020-04-30 13:00:00,37.46,37.64,37.34,37.45,159066.0,32.9667,33.1251,32.8611,32.9579,159066.0
2020-04-30 13:30:00,37.45,37.62,37.33,37.55,268364.0,32.9579,33.1075,32.8523,33.0459,268364.0
2020-04-30 14:00:00,37.54,37.64,37.48,37.55,261062.0,33.0371,33.1251,32.9843,33.0459,261062.0
2020-04-30 14:30:00,37.55,37.66,37.29,37.4,206652.0,33.0459,33.1427,32.8171,32.9139,206652.0
2020-04-30 15:00:00,37.4,37.68,37.35,37.49,194522.0,32.9139,33.1603,32.8699,32.9931,194522.0
2020-04-30 15:30:00,37.49,37.59,37.22,37.22,693262.0,32.9931,33.0811,32.7555,32.7555,693262.0
2020-05-01 09:30:00,36.29,36.36,35.97,36.28,247300.0,31.937,31.9986,31.6554,31.9282,247300.0
2020-05-01 10:00:00,36.3,36.5,36.24,36.48,170787.0,31.9458,32.1219,31.893,32.1043,170787.0
2020-05-01 10:30:00,36.51,36.6,36.36,36.39,112838.0,32.1307,32.2099,31.9986,32.025,112838.0
2020-05-01 11:00:00,36.39,36.46,36.3,36.34,126879.0,32.025,32.0866,31.9458,31.981,126879.0
2020-05-01 11:30:00,36.34,36.44,36.18,36.37,145658.0,31.981,32.069,31.8402,32.0074,145658.0
2020-05-01 12:00:00,36.37,36.59,36.3,36.45,103737.0,32.0074,32.2011,31.9458,32.0778,103737.0
2020-05-01 12:30:00,36.45,36.59,36.41,36.52,98878.0,32.0778,32.2011,32.0426,32.1395,98878.0
2020-05-01 13:00:00,36.52,36.62,36.34,36.41,117370.0,32.1395,32.2275,31.981,32.0426,117370.0
2020-05-01 13:30:00,36.39,36.5,36.27,36.3,192066.0,32.025,32.1219,31.9194,31.9458,192066.0
2020-05-01 14:00:00,36.31,36.51,36.25,36.47,186497.0,31.9546,32.1307,31.9018,32.0954,186497.0
2020-05-01 14:30:00,36.48,36.54,36.42,36.47,117387.0,32.1043,32.1571,32.0514,32.0954,117387.0
2020-05-01 15:00:00,36.47,36.55,36.34,36.48,152006.0,32.0954,32.1659,31.981,32.1043,152006.0
2020-05-01 15:30:00,36.48,36.63,36.39,36.62,609700.0,32.1043,32.2363,32.025,32.2275,609700.0
2020-05-04 09:30:00,36.05,36.1,35.45,35.73,180977.0,31.7258,31.7698,31.1978,31.4442,180977.0
2020-05-04 10:00:00,35.73,35.98,35.58,35.81,226457.0,31.4442,31.6642,31.3122,31.5146,226457.0
2020-05-04 10:30:00,35.79,35.82,35.55,35.66,137804.0,31.497,31.5234,31.2858,31.3826,137804.0
2020-05-04 11:00:00,35.65,35.66,35.33,35.36,142451.0,31.3738,31.3826,31.0922,31.1186,142451.0
2020-05-04 11:30:00,35.38,35.44,35.24,35.27,121321.0,31.1362,31.189,31.013,31.0394,121321.0
2020-05-04 12:00:00,35.26,35.51,35.26,35.47,93439.0,31.0306,31.2506,31.0306,31.2154,93439.0
2020-05-04 12:30:00,35.48,35.63,35.34,35.56,132092.0,31.2242,31.3562,31.101,31.2946,132092.0
2020-05-04 13:00:00,35.56,35.58,35.14,35.29,169289.0,31.2946,31.3122,30.925,31.057,169289.0
2020-05-04 13:30:00,35.28,35.38,35.27,35.34,108664.0,31.0482,31.1362,31.0394,31.101,108664.0
2020-05-04 14:00:00,35.34,35.48,35.28,35.33,121556.0,31.101,31.2242,31.0482,31.0922,121556.0
2020-05-04 14:30:00,35.33,35.5,35.25,35.47,123472.0,31.0922,31.2418,31.0218,31.2154,123472.0
2020-05-04 15:00:00,35.46,35.55,35.38,35.47,149537.0,31.2066,31.2858,31.1362,31.2154,149537.0
2020-05-04 15:30:00,35.46,35.79,35.46,35.75,392292.0,31.2066,31.497,31.2066,31.4618,392292.0
2020-05-05 09:30:00,35.86,36.53,35.86,36.5,242935.0,31.5586,32.1483,31.5586,32.1219,242935.0
2020-05-05 10:00:00,36.51,36.65,36.16,36.2,157483.0,32.1307,32.2539,31.8226,31.8578,157483.0
2020-05-05 10:30:00,36.2,36.24,35.97,36.07,229668.0,31.8578,31.893,31.6554,31.7434,229668.0
2020-05-05 11:00:00,36.07,36.36,36.06,36.31,165761.0,31.7434,31.9986,31.7346,31.9546,165761.0
2020-05-05 11:30:00,36.32,36.48,36.32,36.36,118734.0,31.9634,32.1043,31.9634,31.9986,118734.0
2020-05-05 12:00:00,36.37,36.42,36.23,36.27,122386.0,32.0074,32.0514,31.8842,31.9194,122386.0
2020-05-05 12:30:00,36.26,36.29,36.14,36.17,99721.0,31.9106,31.937,31.805,31.8314,99721.0
2020-05-05 13:00:00,36.17,36.19,36.02,36.12,117694.0,31.8314,31.849,31.6994,31.7874,117694.0
2020-05-05 13:30:00,36.13,36.33,36.04,36.27,247208.0,31.7962,31.9722,31.717,31.9194,247208.0
2020-05-05 14:00:00,36.27,36.32,36.18,36.27,153969.0,31.9194,31.9634,31.8402,31.9194,153969.0
2020-05-05 14:30:00,36.27,36.33,36.09,36.32,158592.0,31.9194,31.9722,31.761,31.9634,158592.0
2020-05-05 15:00:00,36.32,36.33,36.02,36.07,213353.0,31.9634,31.9722,31.6994,31.7434,213353.0
2020-05-05 15:30:00,36.06,36.08,35.91,35.91,541578.0,31.7346,31.7522,31.6026,31.6026,541578.0
2020-05-06 09:30:00,35.53,35.97,35.43,35.48,372164.0,31.2682,31.6554,31.1802,31.2242,372164.0
2020-05-06 10:00:00,35.47,35.57,34.92,35.03,244611.0,31.2154,31.3034,30.7314,30.8282,244611.0
2020-05-06 10:30:00,35.06,35.18,34.97,35.1,139765.0,30.8546,30.9602,30.7754,30.8898,139765.0
2020-05-06 11:00:00,35.1,35.1,34.59,34.71,166379.0,30.8898,30.8898,30.441,30.5466,166379.0
2020-05-06 11:30:00,34.72,34.72,34.52,34.66,131682.0,30.5554,30.5554,30.3794,30.5026,131682.0
2020-05-06 12:00:00,34.66,34.69,34.51,34.6,99776.0,30.5026,30.529,30.3706,30.4498,99776.0
2020-05-06 12:30:00,34.61,34.71,34.54,34.56,135594.0,30.4586,30.5466,30.397,30.4146,135594.0
2020-05-06 13:00:00,34.56,34.57,34.38,34.5,117289.0,30.4146,30.4234,30.2561,30.3617,117289.0
2020-05-06 13:30:00,34.5,34.7,34.49,34.64,144482.0,30.3617,30.5378,30.3529,30.485,144482.0
2020-05-06 14:00:00,34.63,34.64,34.42,34.42,108994.0,30.4762,30.485,30.2913,30.2913,108994.0
2020-05-06 14:30:00,34.41,34.75,34.37,34.68,263357.0,30.2825,30.5818,30.2473,30.5202,263357.0
2020-05-06 15:00:00,34.69,34.83,34.66,34.68,276261.0,30.529,30.6522,30.5026,30.5202,276261.0
2020-05-06 15:30:00,34.67,34.68,34.28,34.29,709241.0,30.5114,30.5202,30.1681,30.1769,709241.0
2020-05-07 09:30:00,34.87,35.94,34.84,35.8,235426.0,30.6874,31.629,30.661,31.5058,235426.0
2020-05-07 10:00:00,35.82,36.06,35.59,35.82,168401.0,31.5234,31.7346,31.321,31.5234,168401.0
2020-05-07 10:30:00,35.8,36.2,35.77,35.95,133709.0,31.5058,31.8578,31.4794,31.6378,133709.0
2020-05-07 11:00:00,35.94,36.17,35.85,36.08,145147.0,31.629,31.8314,31.5498,31.7522,145147.0
2020-05-07 11:30:00,36.09,36.44,36.03,36.42,110775.0,31.761,32.069,31.7082,32.0514,110775.0
2020-05-07 12:00:00,36.42,36.46,36.24,36.25,102718.0,32.0514,32.0866,31.893,31.9018,102718.0
2020-05-07 12:30:00,36.25,36.34,35.95,36.08,142811.0,31.9018,31.981,31.6378,31.7522,142811.0
2020-05-07 13:00:00,36.09,36.15,35.93,35.95,102225.0,31.761,31.8138,31.6202,31.6378,102225.0
2020-05-07 13:30:00,35.94,36.09,35.87,35.89,104141.0,31.629,31.761,31.5674,31.585,104141.0
2020-05-07 14:00:00,35.87,36.04,35.83,35.86,151987.0,31.5674,31.717,31.5322,31.5586,151987.0
2020-05-07 14:30:00,35.86,35.92,35.72,35.81,119035.0,31.5586,31.6114,31.4354,31.5146,119035.0
2020-05-07 15:00:00,35.81,35.89,35.55,35.89,177048.0,31.5146,31.585,31.2858,31.585,177048.0
2020-05-07 15:30:00,35.88,35.99,35.75,35.86,418585.0,31.5762,31.673,31.4618,31.5586,418585.0
2020-05-08 09:30:00,36.65,36.87,35.82,35.89,186193.0,32.2539,32.4475,31.5234,31.585,186193.0
2020-05-08 10:00:00,35.89,35.99,35.46,35.47,139411.0,31.585,31.673,31.2066,31.2154,139411.0
2020-05-08 10:30:00,35.49,35.89,35.46,35.75,145509.0,31.233,31.585,31.2066,31.4618,145509.0
2020-05-08 11:00:00,35.75,36.12,35.57,36.07,142895.0,31.4618,31.7874,31.3034,31.7434,142895.0
2020-05-08 11:30:00,36.08,36.14,35.98,36.11,109434.0,31.7522,31.805,31.6642,31.7786,109434.0
2020-05-08 12:00:00,36.12,36.18,36.02,36.09,85478.0,31.7874,31.8402,31.6994,31.761,85478.0
2020-05-08 12:30:00,36.09,36.19,36.03,36.17,77408.0,31.761,31.849,31.7082,31.8314,77408.0
2020-05-08 13:00:00,36.18,36.2,36.04,36.18,82689.0,31.8402,31.8578,31.717,31.8402,82689.0
2020-05-08 13:30:00,36.19,36.41,36.16,36.39,131131.0,31.849,32.0426,31.8226,32.025,131131.0
2020-05-08 14:00:00,36.39,36.48,36.33,36.36,107492.0,32.025,32.1043,31.9722,31.9986,107492.0
2020-05-08 14:30:00,36.36,36.36,36.15,36.22,104079.0,31.9986,31.9986,31.8138,31.8754,104079.0
2020-05-08 15:00:00,36.22,36.31,36.16,36.21,120231.0,31.8754,31.9546,31.8226,31.8666,120231.0
2020-05-08 15:30:00,36.22,36.36,36.18,36.25,352569.0,31.8754,31.9986,31.8402,31.9018,352569.0
2020-05-11 09:30:00,35.68,35.68,34.98,35.48,214623.0,31.4002,31.4002,30.7842,31.2242,214623.0
2020-05-11 10:00:00,35.48,35.49,35.21,35.36,134404.0,31.2242,31.233,30.9866,31.1186,134404.0
2020-05-11 10:30:00,35.33,35.54,35.28,35.32,104068.0,31.0922,31.277,31.0482,31.0834,104068.0
2020-05-11 11:00:00,35.33,35.48,35.26,35.38,99074.0,31.0922,31.2242,31.0306,31.1362,99074.0
2020-05-11 11:30:00,35.4,35.61,35.39,35.51,91258.0,31.1538,31.3386,31.145,31.2506,91258.0
2020-05-11 12:00:00,35.51,35.55,35.3,35.54,88509.0,31.2506,31.2858,31.0658,31.277,88509.0
2020-05-11 12:30:00,35.55,35.73,35.55,35.66,111226.0,31.2858,31.4442,31.2858,31.3826,111226.0
2020-05-11 13:00:00,35.66,35.83,35.61,35.82,83803.0,31.3826,31.5322,31.3386,31.5234,83803.0
2020-05-11 13:30:00,35.83,35.94,35.77,35.79,83355.0,31.5322,31.629,31.4794,31.497,83355.0
2020-05-11 14:00:00,35.79,35.82,35.56,35.62,117234.0,31.497,31.5234,31.2946,31.3474,117234.0
2020-05-11 14:30:00,35.62,35.81,35.61,35.66,90194.0,31.3474,31.5146,31.3386,31.3826,90194.0
2020-05-11 15:00:00,35.67,35.73,35.58,35.64,120582.0,31.3914,31.4442,31.3122,31.365,120582.0
2020-05-11 15:30:00,35.63,35.65,35.4,35.4,419851.0,31.3562,31.3738,31.1538,31.1538,419851.0
2020-05-12 09:30:00,35.53,35.61,34.83,35.02,285399.0,31.2682,31.3386,30.6522,30.8194,285399.0
2020-05-12 10:00:00,35.02,35.28,34.96,35.07,145529.0,30.8194,31.0482,30.7666,30.8634,145529.0
2020-05-12 10:30:00,35.06,35.11,34.82,34.85,111569.0,30.8546,30.8986,30.6434,30.6698,111569.0
2020-05-12 11:00:00,34.83,34.96,34.75,34.93,124137.0,30.6522,30.7666,30.5818,30.7402,124137.0
2020-05-12 11:30:00,34.93,35.0,34.65,34.72,108744.0,30.7402,30.8018,30.4938,30.5554,108744.0
2020-05-12 12:00:00,34.71,34.76,34.61,34.73,109607.0,30.5466,30.5906,30.4586,30.5642,109607.0
2020-05-12 12:30:00,34.71,34.79,34.6,34.68,107829.0,30.5466,30.617,30.4498,30.5202,107829.0
2020-05-12 13:00:00,34.68,34.69,34.28,34.28,138353.0,30.5202,30.529,30.1681,30.1681,138353.0
2020-05-12 13:30:00,34.28,34.31,34.19,34.3,115115.0,30.1681,30.1945,30.0889,30.1857,115115.0
2020-05-12 14:00:00,34.3,34.32,34.13,34.21,160364.0,30.1857,30.2033,30.0361,30.1065,160364.0
2020-05-12 14:30:00,34.21,34.38,34.19,34.32,158207.0,30.1065,30.2561,30.0889,30.2033,158207.0
2020-05-12 15:00:00,34.32,34.33,34.17,34.18,223428.0,30.2033,30.2121,30.0713,30.0801,223428.0
2020-05-12 15:30:00,34.19,34.23,33.64,33.66,823287.0,30.0889,30.1241,29.6049,29.6225,823287.0
2020-05-13 09:30:00,33.3,33.33,32.83,33.0,285827.0,29.3057,29.3321,28.8921,29.0417,285827.0
2020-05-13 10:00:00,33.01,33.13,32.77,32.96,187681.0,29.0505,29.1561,28.8393,29.0065,187681.0
2020-05-13 10:30:00,32.96,33.14,32.42,32.48,141201.0,29.0065,29.1649,28.5312,28.584,141201.0
2020-05-13 11:00:00,32.48,32.63,32.31,32.39,188242.0,28.584,28.7161,28.4344,28.5048,188242.0
2020-05-13 11:30:00,32.39,32.42,31.98,32.18,162604.0,28.5048,28.5312,28.144,28.32,162604.0
2020-05-13 12:00:00,32.15,32.25,31.99,32.19,130169.0,28.2936,28.3816,28.1528,28.3288,130169.0
2020-05-13 12:30:00,32.2,32.29,31.96,32.06,129594.0,28.3376,28.4168,28.1264,28.2144,129594.0
2020-05-13 13:00:00,32.06,32.35,32.0,32.27,199991.0,28.2144,28.4696,28.1616,28.3992,199991.0
2020-05-13 13:30:00,32.27,32.33,32.13,32.13,284834.0,28.3992,28.452,28.276,28.276,284834.0
2020-05-13 14:00:00,32.13,32.42,32.03,32.22,270331.0,28.276,28.5312,28.188,28.3552,270331.0
2020-05-13 14:30:00,32.22,32.31,32.15,32.16,302715.0,28.3552,28.4344,28.2936,28.3024,302715.0
2020-05-13 15:00:00,32.16,32.34,31.82,31.9,258846.0,28.3024,28.4608,28.0032,28.0736,258846.0
2020-05-13 15:30:00,31.89,32.06,31.84,32.0,607967.0,28.0648,28.2144,28.0208,28.1616,607967.0
2020-05-14 09:30:00,31.43,31.43,30.32,30.42,383262.0,27.66,27.66,26.6831,26.7711,383262.0
2020-05-14 10:00:00,30.41,30.86,30.33,30.79,319384.0,26.7623,27.1584,26.6919,27.0968,319384.0
2020-05-14 10:30:00,30.79,31.88,30.79,31.76,275733.0,27.0968,28.056,27.0968,27.9504,275733.0
2020-05-14 11:00:00,31.76,32.05,31.54,31.56,188760.0,27.9504,28.2056,27.7568,27.7744,188760.0
2020-05-14 11:30:00,31.55,31.63,31.21,31.5,254757.0,27.7656,27.836,27.4664,27.7216,254757.0
2020-05-14 12:00:00,31.51,31.85,31.48,31.78,157800.0,27.7304,28.0296,27.704,27.968,157800.0
2020-05-14 12:30:00,31.78,32.27,31.78,32.17,237996.0,27.968,28.3992,27.968,28.3112,237996.0
2020-05-14 13:00:00,32.18,32.49,32.08,32.45,130182.0,28.32,28.5928,28.232,28.5576,130182.0
2020-05-14 13:30:00,32.44,32.48,32.08,32.09,163311.0,28.5488,28.584,28.232,28.2408,163311.0
2020-05-14 14:00:00,32.08,32.21,32.06,32.09,153196.0,28.232,28.3464,28.2144,28.2408,153196.0
2020-05-14 14:30:00,32.1,32.17,31.89,32.08,168708.0,28.2496,28.3112,28.0648,28.232,168708.0
2020-05-14 15:00:00,32.08,32.53,32.05,32.4,400846.0,28.232,28.628,28.2056,28.5136,400846.0
2020-05-14 15:30:00,32.4,32.79,32.3,32.77,916537.0,28.5136,28.8569,28.4256,28.8393,916537.0
2020-05-15 09:30:00,32.34,32.63,31.87,32.35,338360.0,28.4608,28.7161,28.0472,28.4696,338360.0
2020-05-15 10:00:00,32.35,32.98,32.23,32.86,422814.0,28.4696,29.0241,28.364,28.9185,422814.0
2020-05-15 10:30:00,32.87,32.97,32.56,32.68,364634.0,28.9273,29.0153,28.6545,28.7601,364634.0
2020-05-15 11:00:00,32.67,32.68,32.37,32.45,318122.0,28.7513,28.7601,28.4872,28.5576,318122.0
2020-05-15 11:30:00,32.44,32.52,32.23,32.26,248149.0,28.5488,28.6192,28.364,28.3904,248149.0
2020-05-15 12:00:00,32.24,32.49,32.22,32.45,191932.0,28.3728,28.5928,28.3552,28.5576,191932.0
2020-05-15 12:30:00,32.45,32.53,32.22,32.26,302414.0,28.5576,28.628,28.3552,28.3904,302414.0
2020-05-15 13:00:00,32.27,32.5,32.25,32.45,165463.0,28.3992,28.6016,28.3816,28.5576,165463.0
2020-05-15 13:30:00,32.45,32.66,32.4,32.63,209596.0,28.5576,28.7425,28.5136,28.7161,209596.0
2020-05-15 14:00:00,32.63,32.78,32.5,32.73,338022.0,28.7161,28.8481,28.6016,28.8041,338022.0
2020-05-15 14:30:00,32.72,32.81,32.57,32.59,331357.0,28.7953,28.8745,28.6633,28.6809,331357.0
2020-05-15 15:00:00,32.59,32.73,32.46,32.62,363426.0,28.6809,28.8041,28.5664,28.7073,363426.0
2020-05-15 15:30:00,32.62,33.16,32.55,32.97,1132188.0,28.7073,29.1825,28.6457,29.0153,1132188.0
2020-05-18 09:30:00,34.74,35.04,34.64,34.84,295068.0,30.573,30.837,30.485,30.661,295068.0
2020-05-18 10:00:00,34.84,34.98,34.45,34.45,248820.0,30.661,30.7842,30.3177,30.3177,248820.0
2020-05-18 10:30:00,34.46,34.85,34.42,34.75,226099.0,30.3265,30.6698,30.2913,30.5818,226099.0
2020-05-18 11:00:00,34.75,34.85,34.66,34.81,236028.0,30.5818,30.6698,30.5026,30.6346,236028.0
2020-05-18 11:30:00,34.82,34.85,34.63,34.77,140131.0,30.6434,30.6698,30.4762,30.5994,140131.0
2020-05-18 12:00:00,34.76,34.92,34.68,34.71,128120.0,30.5906,30.7314,30.5202,30.5466,128120.0
2020-05-18 12:30:00,34.7,34.8,34.64,34.78,111122.0,30.5378,30.6258,30.485,30.6082,111122.0
2020-05-18 13:00:00,34.79,34.95,34.78,34.9,117637.0,30.617,30.7578,30.6082,30.7138,117637.0
2020-05-18 13:30:00,34.9,35.13,34.87,34.99,197826.0,30.7138,30.9162,30.6874,30.793,197826.0
2020-05-18 14:00:00,34.99,35.01,34.78,34.89,131476.0,30.793,30.8106,30.6082,30.705,131476.0
2020-05-18 14:30:00,34.9,35.12,34.89,35.0,142645.0,30.7138,30.9074,30.705,30.8018,142645.0
2020-05-18 15:00:00,35.0,35.03,34.84,34.89,183961.0,30.8018,30.8282,30.661,30.705,183961.0
2020-05-18 15:30:00,34.88,35.0,34.68,34.75,616903.0,30.6962,30.8018,30.5202,30.5818,616903.0
2020-05-19 09:30:00,34.17,34.31,33.31,33.72,290508.0,30.3217,30.4459,29.5586,29.9224,290508.0
2020-05-19 10:00:00,33.72,34.12,33.65,33.99,199232.0,29.9224,30.2773,29.8603,30.162,199232.0
2020-05-19 10:30:00,34.01,34.14,33.77,34.03,130064.0,30.1797,30.2951,29.9668,30.1975,130064.0
2020-05-19 11:00:00,34.04,34.35,33.98,34.32,174513.0,30.2063,30.4814,30.1531,30.4548,174513.0
2020-05-19 11:30:00,34.32,34.44,34.11,34.14,134951.0,30.4548,30.5613,30.2685,30.2951,134951.0
2020-05-19 12:00:00,34.15,34.33,34.12,34.24,97574.0,30.304,30.4637,30.2773,30.3838,97574.0
2020-05-19 12:30:00,34.25,34.28,34.14,34.19,92394.0,30.3927,30.4193,30.2951,30.3395,92394.0
2020-05-19 13:00:00,34.19,34.27,34.14,34.23,95858.0,30.3395,30.4104,30.2951,30.3749,95858.0
2020-05-19 13:30:00,34.21,34.34,34.21,34.26,81281.0,30.3572,30.4726,30.3572,30.4016,81281.0
2020-05-19 14:00:00,34.24,34.37,34.16,34.32,83653.0,30.3838,30.4992,30.3128,30.4548,83653.0
2020-05-19 14:30:00,34.32,34.35,33.98,34.03,221214.0,30.4548,30.4814,30.1531,30.1975,221214.0
2020-05-19 15:00:00,34.03,34.35,34.0,34.09,168602.0,30.1975,30.4814,30.1708,30.2507,168602.0
2020-05-19 15:30:00,34.09,34.09,33.61,33.63,527291.0,30.2507,30.2507,29.8248,29.8425,527291.0
2020-05-20 09:30:00,34.05,34.28,33.93,34.09,334714.0,30.2152,30.4193,30.1087,30.2507,334714.0
2020-05-20 10:00:00,34.08,34.35,34.08,34.22,297958.0,30.2418,30.4814,30.2418,30.3661,297958.0
2020-05-20 10:30:00,34.23,34.34,34.13,34.27,271070.0,30.3749,30.4726,30.2862,30.4104,271070.0
2020-05-20 11:00:00,34.27,34.77,34.18,34.61,501885.0,30.4104,30.8541,30.3306,30.7122,501885.0
2020-05-20 11:30:00,34.59,34.9,34.53,34.69,352113.0,30.6944,30.9695,30.6412,30.7831,352113.0
2020-05-20 12:00:00,34.69,34.78,34.57,34.77,289340.0,30.7831,30.863,30.6767,30.8541,289340.0
2020-05-20 12:30:00,34.78,34.92,34.68,34.88,177693.0,30.863,30.9872,30.7743,30.9517,177693.0
2020-05-20 13:00:00,34.88,34.95,34.66,34.68,323384.0,30.9517,31.0139,30.7565,30.7743,323384.0
2020-05-20 13:30:00,34.69,34.97,34.68,34.8,231088.0,30.7831,31.0316,30.7743,30.8808,231088.0
2020-05-20 14:00:00,34.79,34.96,34.77,34.9,220975.0,30.8719,31.0227,30.8541,30.9695,220975.0
2020-05-20 14:30:00,34.89,35.1,34.88,35.0,217530.0,30.9606,31.147,30.9517,31.0582,217530.0
2020-05-20 15:00:00,35.0,35.0,34.74,34.88,178561.0,31.0582,31.0582,30.8275,30.9517,178561.0
2020-05-20 15:30:00,34.88,34.89,34.67,34.8,518426.0,30.9517,30.9606,30.7654,30.8808,518426.0
2020-05-21 09:30:00,34.61,34.78,34.52,34.72,211631.0,30.7122,30.863,30.6323,30.8098,211631.0
2020-05-21 10:00:00,34.72,34.83,34.62,34.72,180090.0,30.8098,30.9074,30.721,30.8098,180090.0
2020-05-21 10:30:00,34.72,34.79,34.61,34.71,138830.0,30.8098,30.8719,30.7122,30.8009,138830.0
2020-05-21 11:00:00,34.69,34.69,34.49,34.53,147709.0,30.7831,30.7831,30.6057,30.6412,147709.0
2020-05-21 11:30:00,34.53,34.7,34.53,34.65,108364.0,30.6412,30.792,30.6412,30.7476,108364.0
2020-05-21 12:00:00,34.65,34.78,34.62,34.72,101606.0,30.7476,30.863,30.721,30.8098,101606.0
2020-05-21 12:30:00,34.71,34.72,34.53,34.58,103396.0,30.8009,30.8098,30.6412,30.6855,103396.0
2020-05-21 13:00:00,34.57,34.78,34.53,34.73,154674.0,30.6767,30.863,30.6412,30.8186,154674.0
2020-05-21 13:30:00,34.73,34.82,34.7,34.78,122097.0,30.8186,30.8985,30.792,30.863,122097.0
2020-05-21 14:00:00,34.78,34.91,34.77,34.83,104523.0,30.863,30.9784,30.8541,30.9074,104523.0
2020-05-21 14:30:00,34.82,34.87,34.72,34.73,207683.0,30.8985,30.9429,30.8098,30.8186,207683.0
2020-05-21 15:00:00,34.73,34.93,34.73,34.89,185920.0,30.8186,30.9961,30.8186,30.9606,185920.0
2020-05-21 15:30:00,34.89,34.96,34.76,34.85,660889.0,30.9606,31.0227,30.8453,30.9251,660889.0
2020-05-22 09:30:00,34.94,34.94,34.55,34.63,196953.0,31.005,31.005,30.6589,30.7299,196953.0
2020-05-22 10:00:00,34.64,34.69,34.44,34.57,179818.0,30.7388,30.7831,30.5613,30.6767,179818.0
2020-05-22 10:30:00,34.6,34.66,34.41,34.42,109603.0,30.7033,30.7565,30.5347,30.5435,109603.0
2020-05-22 11:00:00,34.41,34.55,34.37,34.4,192191.0,30.5347,30.6589,30.4992,30.5258,192191.0
2020-05-22 11:30:00,34.41,34.55,34.39,34.45,120463.0,30.5347,30.6589,30.5169,30.5702,120463.0
2020-05-22 12:00:00,34.45,34.53,34.43,34.46,113005.0,30.5702,30.6412,30.5524,30.579,113005.0
2020-05-22 12:30:00,34.48,34.63,34.47,34.61,85202.0,30.5968,30.7299,30.5879,30.7122,85202.0
2020-05-22 13:00:00,34.61,34.63,34.48,34.59,76782.0,30.7122,30.7299,30.5968,30.6944,76782.0
2020-05-22 13:30:00,34.6,34.74,34.54,34.72,105612.0,30.7033,30.8275,30.65,30.8098,105612.0
2020-05-22 14:00:00,34.72,34.87,34.72,34.82,136458.0,30.8098,30.9429,30.8098,30.8985,136458.0
2020-05-22 14:30:00,34.82,34.84,34.69,34.73,148290.0,30.8985,30.9162,30.7831,30.8186,148290.0
2020-05-22 15:00:00,34.72,34.8,34.6,34.63,178561.0,30.8098,30.8808,30.7033,30.7299,178561.0
2020-05-22 15:30:00,34.62,34.74,34.61,34.7,445189.0,30.721,30.8275,30.7122,30.792,445189.0
2020-05-26 09:30:00,36.25,36.28,35.58,36.11,435701.0,32.1674,32.1941,31.5729,32.0432,435701.0
2020-05-26 10:00:00,36.06,36.19,35.86,36.19,181136.0,31.9988,32.1142,31.8214,32.1142,181136.0
2020-05-26 10:30:00,36.18,36.28,36.03,36.26,159274.0,32.1053,32.1941,31.9722,32.1763,159274.0
2020-05-26 11:00:00,36.27,36.36,36.11,36.2,154123.0,32.1852,32.2651,32.0432,32.1231,154123.0
2020-05-26 11:30:00,36.21,36.32,36.17,36.19,162801.0,32.132,32.2296,32.0965,32.1142,162801.0
2020-05-26 12:00:00,36.19,36.26,36.11,36.2,122299.0,32.1142,32.1763,32.0432,32.1231,122299.0
2020-05-26 12:30:00,36.2,36.35,36.13,36.31,105301.0,32.1231,32.2562,32.061,32.2207,105301.0
2020-05-26 13:00:00,36.31,36.51,36.27,36.4,131499.0,32.2207,32.3982,32.1852,32.3006,131499.0
2020-05-26 13:30:00,36.4,36.48,36.36,36.37,105909.0,32.3006,32.3715,32.2651,32.2739,105909.0
2020-05-26 14:00:00,36.37,36.57,36.35,36.54,151267.0,32.2739,32.4514,32.2562,32.4248,151267.0
2020-05-26 14:30:00,36.54,36.55,36.43,36.52,121326.0,32.4248,32.4337,32.3272,32.407,121326.0
2020-05-26 15:00:00,36.52,36.66,36.49,36.54,165264.0,32.407,32.5313,32.3804,32.4248,165264.0
2020-05-26 15:30:00,36.53,36.57,36.13,36.23,672338.0,32.4159,32.4514,32.061,32.1497,672338.0
2020-05-27 09:30:00,37.97,37.97,37.44,37.57,285113.0,33.6937,33.6937,33.2234,33.3388,285113.0
2020-05-27 10:00:00,37.55,37.97,37.54,37.62,349924.0,33.321,33.6937,33.3122,33.3832,349924.0
2020-05-27 10:30:00,37.6,37.62,37.05,37.38,245772.0,33.3654,33.3832,32.8774,33.1702,245772.0
2020-05-27 11:00:00,37.38,37.58,37.22,37.38,150680.0,33.1702,33.3477,33.0282,33.1702,150680.0
2020-05-27 11:30:00,37.38,37.57,37.23,37.41,131717.0,33.1702,33.3388,33.0371,33.1968,131717.0
2020-05-27 12:00:00,37.41,37.46,37.25,37.26,110610.0,33.1968,33.2412,33.0548,33.0637,110610.0
2020-05-27 12:30:00,37.27,37.29,37.1,37.21,133766.0,33.0726,33.0903,32.9217,33.0193,133766.0
2020-05-27 13:00:00,37.22,37.29,37.02,37.05,99677.0,33.0282,33.0903,32.8507,32.8774,99677.0
2020-05-27 13:30:00,37.05,37.11,36.97,37.02,102787.0,32.8774,32.9306,32.8064,32.8507,102787.0
2020-05-27 14:00:00,37.02,37.13,36.9,36.91,133576.0,32.8507,32.9483,32.7442,32.7531,133576.0
2020-05-27 14:30:00,36.91,37.04,36.86,36.86,155480.0,32.7531,32.8685,32.7088,32.7088,155480.0
2020-05-27 15:00:00,36.87,36.87,36.68,36.68,244190.0,32.7176,32.7176,32.549,32.549,244190.0
2020-05-27 15:30:00,36.68,37.39,36.66,37.18,671553.0,32.549,33.1791,32.5313,32.9927,671553.0
2020-05-28 09:30:00,37.46,37.59,36.39,36.78,427913.0,33.2412,33.3565,32.2917,32.6378,427913.0
2020-05-28 10:00:00,36.76,36.83,36.45,36.61,252568.0,32.62,32.6821,32.3449,32.4869,252568.0
2020-05-28 10:30:00,36.63,36.64,36.34,36.4,188135.0,32.5047,32.5135,32.2473,32.3006,188135.0
2020-05-28 11:00:00,36.41,36.56,36.2,36.56,185451.0,32.3094,32.4425,32.1231,32.4425,185451.0
2020-05-28 11:30:00,36.55,36.71,36.52,36.66,142163.0,32.4337,32.5756,32.407,32.5313,142163.0
2020-05-28 12:00:00,36.67,36.73,36.6,36.63,108423.0,32.5401,32.5934,32.478,32.5047,108423.0
2020-05-28 12:30:00,36.63,36.75,36.57,36.7,107447.0,32.5047,32.6111,32.4514,32.5668,107447.0
2020-05-28 13:00:00,36.7,36.72,36.53,36.64,115288.0,32.5668,32.5845,32.4159,32.5135,115288.0
2020-05-28 13:30:00,36.64,36.76,36.61,36.75,163958.0,32.5135,32.62,32.4869,32.6111,163958.0
2020-05-28 14:00:00,36.75,36.84,36.7,36.75,152286.0,32.6111,32.691,32.5668,32.6111,152286.0
2020-05-28 14:30:00,36.76,36.87,36.73,36.86,177706.0,32.62,32.7176,32.5934,32.7088,177706.0
2020-05-28 15:00:00,36.87,36.9,36.71,36.79,219288.0,32.7176,32.7442,32.5756,32.6466,219288.0
2020-05-28 15:30:00,36.8,36.82,36.5,36.64,656684.0,32.6555,32.6733,32.3893,32.5135,656684.0
2020-05-29 09:30:00,36.09,36.23,35.65,35.91,328169.0,32.0255,32.1497,31.635,31.8657,328169.0
2020-05-29 10:00:00,35.9,36.39,35.74,36.18,186268.0,31.8569,32.2917,31.7149,32.1053,186268.0
2020-05-29 10:30:00,36.18,36.32,35.84,35.94,173016.0,32.1053,32.2296,31.8036,31.8924,173016.0
2020-05-29 11:00:00,35.93,36.03,35.84,35.91,167319.0,31.8835,31.9722,31.8036,31.8657,167319.0
2020-05-29 11:30:00,35.91,36.09,35.88,35.92,120064.0,31.8657,32.0255,31.8391,31.8746,120064.0
2020-05-29 12:00:00,35.92,35.98,35.73,35.79,123440.0,31.8746,31.9279,31.706,31.7593,123440.0
2020-05-29 12:30:00,35.78,35.94,35.67,35.86,190644.0,31.7504,31.8924,31.6528,31.8214,190644.0
2020-05-29 13:00:00,35.86,35.92,35.73,35.82,126848.0,31.8214,31.8746,31.706,31.7859,126848.0
2020-05-29 13:30:00,35.82,35.95,35.76,35.9,258470.0,31.7859,31.9012,31.7326,31.8569,258470.0
2020-05-29 14:00:00,35.91,36.39,35.89,36.35,361412.0,31.8657,32.2917,31.848,32.2562,361412.0
2020-05-29 14:30:00,36.35,36.59,35.99,36.58,308973.0,32.2562,32.4692,31.9367,32.4603,308973.0
2020-05-29 15:00:00,36.59,36.74,36.38,36.39,305465.0,32.4692,32.6023,32.2828,32.2917,305465.0
2020-05-29 15:30:00,36.39,36.51,35.96,36.42,1577518.0,32.2917,32.3982,31.9101,32.3183,1577518.0
2020-06-01 09:30:00,36.46,37.04,36.25,36.84,271628.0,32.3538,32.8685,32.1674,32.691,271628.0
2020-06-01 10:00:00,36.82,37.17,36.72,37.09,240067.0,32.6733,32.9838,32.5845,32.9128,240067.0
2020-06-01 10:30:00,37.1,37.24,37.04,37.08,154457.0,32.9217,33.046,32.8685,32.904,154457.0
2020-06-01 11:00:00,37.08,37.14,36.86,36.96,112938.0,32.904,32.9572,32.7088,32.7975,112938.0
2020-06-01 11:30:00,36.98,37.14,36.95,37.13,131339.0,32.8152,32.9572,32.7886,32.9483,131339.0
2020-06-01 12:00:00,37.13,37.22,37.03,37.05,96887.0,32.9483,33.0282,32.8596,32.8774,96887.0
2020-06-01 12:30:00,37.06,37.11,36.95,37.04,138881.0,32.8862,32.9306,32.7886,32.8685,138881.0
2020-06-01 13:00:00,37.04,37.24,37.0,37.19,151972.0,32.8685,33.046,32.833,33.0016,151972.0
2020-06-01 13:30:00,37.18,37.2,37.08,37.09,91273.0,32.9927,33.0105,32.904,32.9128,91273.0
2020-06-01 14:00:00,37.09,37.11,36.81,36.81,135664.0,32.9128,32.9306,32.6644,32.6644,135664.0
2020-06-01 14:30:00,36.8,37.06,36.69,37.02,133995.0,32.6555,32.8862,32.5579,32.8507,133995.0
2020-06-01 15:00:00,37.02,37.05,36.91,37.0,153392.0,32.8507,32.8774,32.7531,32.833,153392.0
2020-06-01 15:30:00,37.0,37.15,36.94,36.98,716490.0,32.833,32.9661,32.7797,32.8152,716490.0
2020-06-02 09:30:00,37.34,37.54,37.05,37.39,178231.0,33.1347,33.3122,32.8774,33.1791,178231.0
2020-06-02 10:00:00,37.39,37.68,37.39,37.54,167647.0,33.1791,33.4364,33.1791,33.3122,167647.0
2020-06-02 10:30:00,37.56,37.66,37.45,37.63,170742.0,33.3299,33.4187,33.2323,33.392,170742.0
2020-06-02 11:00:00,37.66,37.69,37.49,37.58,77933.0,33.4187,33.4453,33.2678,33.3477,77933.0
2020-06-02 11:30:00,37.58,37.67,37.51,37.6,93099.0,33.3477,33.4275,33.2855,33.3654,93099.0
2020-06-02 12:00:00,37.59,37.59,37.43,37.52,87540.0,33.3565,33.3565,33.2146,33.2944,87540.0
2020-06-02 12:30:00,37.52,37.61,37.45,37.45,103311.0,33.2944,33.3743,33.2323,33.2323,103311.0
2020-06-02 13:00:00,37.45,37.47,37.3,37.31,90662.0,33.2323,33.2501,33.0992,33.1081,90662.0
2020-06-02 13:30:00,37.31,37.33,37.02,37.18,108178.0,33.1081,33.1258,32.8507,32.9927,108178.0
2020-06-02 14:00:00,37.18,37.25,37.1,37.15,99360.0,32.9927,33.0548,32.9217,32.9661,99360.0
2020-06-02 14:30:00,37.15,37.2,37.01,37.13,110270.0,32.9661,33.0105,32.8419,32.9483,110270.0
2020-06-02 15:00:00,37.12,37.17,37.04,37.08,170415.0,32.9395,32.9838,32.8685,32.904,170415.0
2020-06-02 15:30:00,37.08,37.24,37.0,37.24,347376.0,32.904,33.046,32.833,33.046,347376.0
2020-06-03 09:30:00,38.22,38.38,38.0,38.17,270853.0,33.9156,34.0576,33.7204,33.8712,270853.0
2020-06-03 10:00:00,38.15,38.41,38.04,38.23,304134.0,33.8535,34.0842,33.7559,33.9245,304134.0
2020-06-03 10:30:00,38.23,38.32,38.17,38.21,141741.0,33.9245,34.0043,33.8712,33.9067,141741.0
2020-06-03 11:00:00,38.2,38.48,38.2,38.45,142114.0,33.8978,34.1463,33.8978,34.1197,142114.0
2020-06-03 11:30:00,38.45,38.62,38.43,38.62,112951.0,34.1197,34.2705,34.1019,34.2705,112951.0
2020-06-03 12:00:00,38.61,38.66,38.46,38.52,123564.0,34.2617,34.306,34.1286,34.1818,123564.0
2020-06-03 12:30:00,38.52,38.58,38.37,38.4,63256.0,34.1818,34.235,34.0487,34.0753,63256.0
2020-06-03 13:00:00,38.41,38.46,38.37,38.4,85065.0,34.0842,34.1286,34.0487,34.0753,85065.0
2020-06-03 13:30:00,38.4,38.46,38.36,38.39,121658.0,34.0753,34.1286,34.0398,34.0664,121658.0
2020-06-03 14:00:00,38.38,38.52,38.37,38.48,160657.0,34.0576,34.1818,34.0487,34.1463,160657.0
2020-06-03 14:30:00,38.47,38.51,38.29,38.3,154378.0,34.1374,34.1729,33.9777,33.9866,154378.0
2020-06-03 15:00:00,38.29,38.37,38.25,38.36,206410.0,33.9777,34.0487,33.9422,34.0398,206410.0
2020-06-03 15:30:00,38.36,38.42,38.15,38.2,453596.0,34.0398,34.0931,33.8535,33.8978,453596.0
2020-06-04 09:30:00,38.0,38.15,37.59,37.93,242717.0,33.7204,33.8535,33.3565,33.6582,242717.0
2020-06-04 10:00:00,37.94,38.26,37.94,38.23,144791.0,33.6671,33.9511,33.6671,33.9245,144791.0
2020-06-04 10:30:00,38.25,38.57,38.23,38.54,109106.0,33.9422,34.2262,33.9245,34.1995,109106.0
2020-06-04 11:00:00,38.54,38.56,38.32,38.46,95306.0,34.1995,34.2173,34.0043,34.1286,95306.0
2020-06-04 11:30:00,38.45,38.51,38.3,38.41,103556.0,34.1197,34.1729,33.9866,34.0842,103556.0
2020-06-04 12:00:00,38.41,38.65,38.37,38.65,157164.0,34.0842,34.2972,34.0487,34.2972,157164.0
2020-06-04 12:30:00,38.63,38.66,38.47,38.65,117386.0,34.2794,34.306,34.1374,34.2972,117386.0
2020-06-04 13:00:00,38.65,38.77,38.59,38.74,136135.0,34.2972,34.4036,34.2439,34.377,136135.0
2020-06-04 13:30:00,38.74,38.97,38.73,38.93,134928.0,34.377,34.5811,34.3681,34.5456,134928.0
2020-06-04 14:00:00,38.93,39.06,38.89,38.96,201297.0,34.5456,34.661,34.5101,34.5722,201297.0
2020-06-04 14:30:00,38.96,39.06,38.88,38.91,188595.0,34.5722,34.661,34.5013,34.5279,188595.0
2020-06-04 15:00:00,38.91,39.0,38.78,38.99,236102.0,34.5279,34.6077,34.4125,34.5989,236102.0
2020-06-04 15:30:00,38.99,39.34,38.98,39.33,686371.0,34.5989,34.9094,34.59,34.9006,686371.0
2020-06-05 09:30:00,41.62,41.81,40.55,40.67,328986.0,36.9327,37.1013,35.9832,36.0897,328986.0
2020-06-05 10:00:00,40.68,40.97,40.58,40.68,191818.0,36.0985,36.3559,36.0098,36.0985,191818.0
2020-06-05 10:30:00,40.7,40.89,40.51,40.77,188219.0,36.1163,36.2849,35.9477,36.1784,188219.0
2020-06-05 11:00:00,40.77,41.05,40.76,41.02,177360.0,36.1784,36.4269,36.1695,36.4002,177360.0
2020-06-05 11:30:00,41.01,41.17,40.97,41.06,115286.0,36.3914,36.5333,36.3559,36.4357,115286.0
2020-06-05 12:00:00,41.06,41.18,40.76,40.93,127730.0,36.4357,36.5422,36.1695,36.3204,127730.0
2020-06-05 12:30:00,40.95,41.01,40.82,40.84,155458.0,36.3381,36.3914,36.2228,36.2405,155458.0
2020-06-05 13:00:00,40.83,40.94,40.65,40.83,168211.0,36.2316,36.3293,36.0719,36.2316,168211.0
2020-06-05 13:30:00,40.82,40.97,40.77,40.93,126294.0,36.2228,36.3559,36.1784,36.3204,126294.0
2020-06-05 14:00:00,40.92,41.08,40.77,40.83,124783.0,36.3115,36.4535,36.1784,36.2316,124783.0
2020-06-05 14:30:00,40.83,41.0,40.69,40.89,184683.0,36.2316,36.3825,36.1074,36.2849,184683.0
2020-06-05 15:00:00,40.89,40.91,40.53,40.64,200358.0,36.2849,36.3026,35.9654,36.063,200358.0
2020-06-05 15:30:00,40.64,40.64,40.37,40.52,529125.0,36.063,36.063,35.8234,35.9566,529125.0
2020-06-08 09:30:00,41.28,41.88,41.08,41.78,260883.0,36.631,37.1634,36.4535,37.0746,260883.0
2020-06-08 10:00:00,41.8,42.08,41.64,41.68,212632.0,37.0924,37.3409,36.9504,36.9859,212632.0
2020-06-08 10:30:00,41.68,41.86,41.48,41.84,216451.0,36.9859,37.1456,36.8084,37.1279,216451.0
2020-06-08 11:00:00,41.84,42.19,41.82,41.99,181789.0,37.1279,37.4385,37.1101,37.261,181789.0
2020-06-08 11:30:00,41.98,42.05,41.87,42.03,125375.0,37.2521,37.3142,37.1545,37.2965,125375.0
2020-06-08 12:00:00,42.04,42.17,41.88,41.91,111001.0,37.3054,37.4207,37.1634,37.19,111001.0
2020-06-08 12:30:00,41.91,41.93,41.74,41.75,153940.0,37.19,37.2078,37.0392,37.048,153940.0
2020-06-08 13:00:00,41.75,41.92,41.71,41.8,122193.0,37.048,37.1989,37.0125,37.0924,122193.0
2020-06-08 13:30:00,41.8,41.94,41.75,41.92,108506.0,37.0924,37.2166,37.048,37.1989,108506.0
2020-06-08 14:00:00,41.91,41.96,41.83,41.87,118237.0,37.19,37.2344,37.119,37.1545,118237.0
2020-06-08 14:30:00,41.87,41.97,41.82,41.89,106831.0,37.1545,37.2433,37.1101,37.1723,106831.0
2020-06-08 15:00:00,41.89,42.0,41.84,41.93,145116.0,37.1723,37.2699,37.1279,37.2078,145116.0
2020-06-08 15:30:00,41.94,42.15,41.91,42.1,733685.0,37.2166,37.403,37.19,37.3586,733685.0
2020-06-09 09:30:00,40.81,41.25,40.65,40.79,208367.0,36.2139,36.6043,36.0719,36.1961,208367.0
2020-06-09 10:00:00,40.79,40.98,40.64,40.91,106333.0,36.1961,36.3647,36.063,36.3026,106333.0
2020-06-09 10:30:00,40.93,40.97,40.59,40.64,187793.0,36.3204,36.3559,36.0187,36.063,187793.0
2020-06-09 11:00:00,40.65,40.75,40.48,40.5,257806.0,36.0719,36.1607,35.9211,35.9388,257806.0
2020-06-09 11:30:00,40.49,40.55,40.33,40.39,96308.0,35.9299,35.9832,35.788,35.8412,96308.0
2020-06-09 12:00:00,40.38,40.54,40.22,40.53,151505.0,35.8323,35.9743,35.6903,35.9654,151505.0
2020-06-09 12:30:00,40.53,40.62,40.44,40.55,113845.0,35.9654,36.0453,35.8856,35.9832,113845.0
2020-06-09 13:00:00,40.55,40.66,40.42,40.65,132861.0,35.9832,36.0808,35.8678,36.0719,132861.0
2020-06-09 13:30:00,40.66,40.66,40.41,40.45,96080.0,36.0808,36.0808,35.8589,35.8944,96080.0
2020-06-09 14:00:00,40.45,40.46,40.22,40.22,132844.0,35.8944,35.9033,35.6903,35.6903,132844.0
2020-06-09 14:30:00,40.21,40.35,40.19,40.29,152228.0,35.6815,35.8057,35.6637,35.7525,152228.0
2020-06-09 15:00:00,40.3,40.46,40.19,40.46,140444.0,35.7613,35.9033,35.6637,35.9033,140444.0
2020-06-09 15:30:00,40.46,40.47,40.16,40.2,422748.0,35.9033,35.9122,35.6371,35.6726,422748.0
2020-06-10 09:30:00,39.9,39.95,39.34,39.59,284895.0,35.4064,35.4507,34.9094,35.1313,284895.0
2020-06-10 10:00:00,39.58,39.63,39.16,39.31,177717.0,35.1224,35.1668,34.7497,34.8828,177717.0
2020-06-10 10:30:00,39.28,39.48,39.17,39.27,114860.0,34.8562,35.0337,34.7586,34.8473,114860.0
2020-06-10 11:00:00,39.26,39.48,39.23,39.36,106763.0,34.8385,35.0337,34.8118,34.9272,106763.0
2020-06-10 11:30:00,39.37,39.51,39.18,39.45,119632.0,34.9361,35.0603,34.7675,35.0071,119632.0
2020-06-10 12:00:00,39.46,39.67,39.42,39.57,149271.0,35.0159,35.2023,34.9804,35.1135,149271.0
2020-06-10 12:30:00,39.57,39.79,39.52,39.78,96975.0,35.1135,35.3088,35.0692,35.2999,96975.0
2020-06-10 13:00:00,39.78,39.83,39.71,39.74,82458.0,35.2999,35.3443,35.2378,35.2644,82458.0
2020-06-10 13:30:00,39.74,39.81,39.59,39.63,95118.0,35.2644,35.3265,35.1313,35.1668,95118.0
2020-06-10 14:00:00,39.68,40.03,39.46,39.76,144284.0,35.2112,35.5217,35.0159,35.2821,144284.0
2020-06-10 14:30:00,39.75,39.77,39.02,39.16,176060.0,35.2733,35.291,34.6255,34.7497,176060.0
2020-06-10 15:00:00,39.16,39.29,38.83,39.27,189933.0,34.7497,34.8651,34.4569,34.8473,189933.0
2020-06-10 15:30:00,39.27,39.39,39.08,39.08,526736.0,34.8473,34.9538,34.6787,34.6787,526736.0
2020-06-11 09:30:00,37.0,37.78,36.64,37.48,789332.0,32.833,33.5251,32.5135,33.2589,789332.0
2020-06-11 10:00:00,37.48,37.62,37.08,37.08,270483.0,33.2589,33.3832,32.904,32.904,270483.0
2020-06-11 10:30:00,37.08,37.17,36.91,36.99,194120.0,32.904,32.9838,32.7531,32.8241,194120.0
2020-06-11 11:00:00,36.97,37.06,36.73,36.78,156217.0,32.8064,32.8862,32.5934,32.6378,156217.0
2020-06-11 11:30:00,36.78,36.85,36.55,36.69,151338.0,32.6378,32.6999,32.4337,32.5579,151338.0
2020-06-11 12:00:00,36.68,36.68,36.33,36.38,166623.0,32.549,32.549,32.2384,32.2828,166623.0
2020-06-11 12:30:00,36.38,36.65,36.24,36.45,159461.0,32.2828,32.5224,32.1586,32.3449,159461.0
2020-06-11 13:00:00,36.44,36.67,36.42,36.52,204540.0,32.3361,32.5401,32.3183,32.407,204540.0
2020-06-11 13:30:00,36.54,36.58,36.34,36.57,163429.0,32.4248,32.4603,32.2473,32.4514,163429.0
2020-06-11 14:00:00,36.57,36.57,36.34,36.43,162810.0,32.4514,32.4514,32.2473,32.3272,162810.0
2020-06-11 14:30:00,36.43,36.46,36.01,36.06,211986.0,32.3272,32.3538,31.9545,31.9988,211986.0
2020-06-11 15:00:00,36.06,36.18,35.77,35.85,260218.0,31.9988,32.1053,31.7415,31.8125,260218.0
2020-06-11 15:30:00,35.84,36.13,35.64,35.66,876814.0,31.8036,32.061,31.6261,31.6439,876814.0
2020-06-12 09:30:00,37.18,37.27,36.62,36.9,379307.0,32.9927,33.0726,32.4958,32.7442,379307.0
2020-06-12 10:00:00,36.91,37.05,36.5,36.51,153265.0,32.7531,32.8774,32.3893,32.3982,153265.0
2020-06-12 10:30:00,36.51,36.58,36.07,36.11,153577.0,32.3982,32.4603,32.0077,32.0432,153577.0
2020-06-12 11:00:00,36.12,36.39,35.9,36.26,130847.0,32.0521,32.2917,31.8569,32.1763,130847.0
2020-06-12 11:30:00,36.26,36.58,36.17,36.58,132295.0,32.1763,32.4603,32.0965,32.4603,132295.0
2020-06-12 12:00:00,36.57,36.63,36.32,36.41,75217.0,32.4514,32.5047,32.2296,32.3094,75217.0
2020-06-12 12:30:00,36.41,36.42,36.15,36.4,93508.0,32.3094,32.3183,32.0787,32.3006,93508.0
2020-06-12 13:00:00,36.42,36.44,36.22,36.25,83664.0,32.3183,32.3361,32.1408,32.1674,83664.0
2020-06-12 13:30:00,36.25,36.27,35.7,35.72,121627.0,32.1674,32.1852,31.6794,31.6971,121627.0
2020-06-12 14:00:00,35.74,36.15,35.68,36.09,131296.0,31.7149,32.0787,31.6616,32.0255,131296.0
2020-06-12 14:30:00,36.09,36.36,35.94,36.27,118569.0,32.0255,32.2651,31.8924,32.1852,118569.0
2020-06-12 15:00:00,36.29,36.51,36.13,36.25,125950.0,32.2029,32.3982,32.061,32.1674,125950.0
2020-06-12 15:30:00,36.26,36.8,36.17,36.64,399581.0,32.1763,32.6555,32.0965,32.5135,399581.0
2020-06-15 09:30:00,35.43,36.03,35.11,35.83,265604.0,31.4398,31.9722,31.1558,31.7948,265604.0
2020-06-15 10:00:00,35.84,36.09,35.78,35.87,185945.0,31.8036,32.0255,31.7504,31.8302,185945.0
2020-06-15 10:30:00,35.86,36.32,35.83,36.28,203828.0,31.8214,32.2296,31.7948,32.1941,203828.0
2020-06-15 11:00:00,36.28,36.58,36.25,36.3,127573.0,32.1941,32.4603,32.1674,32.2118,127573.0
2020-06-15 11:30:00,36.31,36.46,36.25,36.41,101835.0,32.2207,32.3538,32.1674,32.3094,101835.0
2020-06-15 12:00:00,36.39,36.8,36.38,36.7,78519.0,32.2917,32.6555,32.2828,32.5668,78519.0
2020-06-15 12:30:00,36.69,36.99,36.66,36.98,64720.0,32.5579,32.8241,32.5313,32.8152,64720.0
2020-06-15 13:00:00,36.98,37.2,36.94,37.01,98757.0,32.8152,33.0105,32.7797,32.8419,98757.0
2020-06-15 13:30:00,37.01,37.05,36.62,36.64,114591.0,32.8419,32.8774,32.4958,32.5135,114591.0
2020-06-15 14:00:00,36.64,37.31,36.64,37.3,217587.0,32.5135,33.1081,32.5135,33.0992,217587.0
2020-06-15 14:30:00,37.32,37.38,37.09,37.15,87168.0,33.1169,33.1702,32.9128,32.9661,87168.0
2020-06-15 15:00:00,37.14,37.37,36.97,36.99,135209.0,32.9572,33.1613,32.8064,32.8241,135209.0
2020-06-15 15:30:00,37.0,37.13,36.67,37.12,397960.0,32.833,32.9483,32.5401,32.9395,397960.0
2020-06-16 09:30:00,38.79,38.79,37.74,37.88,299984.0,34.4214,34.4214,33.4896,33.6139,299984.0
2020-06-16 10:00:00,37.89,38.2,37.86,38.11,259946.0,33.6227,33.8978,33.5961,33.818,259946.0
2020-06-16 10:30:00,38.13,38.13,37.02,37.09,185656.0,33.8357,33.8357,32.8507,32.9128,185656.0
2020-06-16 11:00:00,37.1,37.82,36.8,37.78,160506.0,32.9217,33.5606,32.6555,33.5251,160506.0
2020-06-16 11:30:00,37.77,37.86,37.45,37.47,107160.0,33.5163,33.5961,33.2323,33.2501,107160.0
2020-06-16 12:00:00,37.49,37.59,37.27,37.53,80646.0,33.2678,33.3565,33.0726,33.3033,80646.0
2020-06-16 12:30:00,37.53,37.86,37.53,37.75,85774.0,33.3033,33.5961,33.3033,33.4985,85774.0
2020-06-16 13:00:00,37.76,37.87,37.65,37.77,76344.0,33.5074,33.605,33.4098,33.5163,76344.0
2020-06-16 13:30:00,37.8,37.8,37.43,37.51,99049.0,33.5429,33.5429,33.2146,33.2855,99049.0
2020-06-16 14:00:00,37.52,37.85,37.49,37.7,145395.0,33.2944,33.5873,33.2678,33.4541,145395.0
2020-06-16 14:30:00,37.7,37.81,37.47,37.55,124924.0,33.4541,33.5518,33.2501,33.321,124924.0
2020-06-16 15:00:00,37.55,37.55,37.1,37.33,173893.0,33.321,33.321,32.9217,33.1258,173893.0
2020-06-16 15:30:00,37.33,37.46,37.12,37.38,391892.0,33.1258,33.2412,32.9395,33.1702,391892.0
2020-06-17 09:30:00,37.57,37.83,37.21,37.26,285049.0,33.3388,33.5695,33.0193,33.0637,285049.0
2020-06-17 10:00:00,37.25,37.33,36.98,37.01,222350.0,33.0548,33.1258,32.8152,32.8419,222350.0
2020-06-17 10:30:00,37.01,37.34,36.94,37.2,92397.0,32.8419,33.1347,32.7797,33.0105,92397.0
2020-06-17 11:00:00,37.2,37.28,37.02,37.1,94502.0,33.0105,33.0814,32.8507,32.9217,94502.0
2020-06-17 11:30:00,37.08,37.42,37.07,37.41,111060.0,32.904,33.2057,32.8951,33.1968,111060.0
2020-06-17 12:00:00,37.4,37.4,37.24,37.25,72987.0,33.1879,33.1879,33.046,33.0548,72987.0
2020-06-17 12:30:00,37.25,37.4,37.16,37.25,73013.0,33.0548,33.1879,32.975,33.0548,73013.0
2020-06-17 13:00:00,37.25,37.32,37.2,37.29,70794.0,33.0548,33.1169,33.0105,33.0903,70794.0
2020-06-17 13:30:00,37.29,37.43,37.28,37.35,92115.0,33.0903,33.2146,33.0814,33.1436,92115.0
2020-06-17 14:00:00,37.33,37.37,37.16,37.22,82563.0,33.1258,33.1613,32.975,33.0282,82563.0
2020-06-17 14:30:00,37.22,37.39,37.16,37.2,134489.0,33.0282,33.1791,32.975,33.0105,134489.0
2020-06-17 15:00:00,37.2,37.2,36.92,36.98,142686.0,33.0105,33.0105,32.762,32.8152,142686.0
2020-06-17 15:30:00,36.98,37.0,36.75,36.79,465359.0,32.8152,32.833,32.6111,32.6466,465359.0
2020-06-18 09:30:00,36.37,36.74,36.12,36.72,174840.0,32.2739,32.6023,32.0521,32.5845,174840.0
2020-06-18 10:00:00,36.73,37.26,36.73,37.14,153875.0,32.5934,33.0637,32.5934,32.9572,153875.0
2020-06-18 10:30:00,37.14,37.36,37.01,37.34,140751.0,32.9572,33.1524,32.8419,33.1347,140751.0
2020-06-18 11:00:00,37.35,37.39,37.1,37.13,100636.0,33.1436,33.1791,32.9217,32.9483,100636.0
2020-06-18 11:30:00,37.13,37.25,37.0,37.04,88425.0,32.9483,33.0548,32.833,32.8685,88425.0
2020-06-18 12:00:00,37.04,37.25,36.97,37.21,88235.0,32.8685,33.0548,32.8064,33.0193,88235.0
2020-06-18 12:30:00,37.21,37.24,37.03,37.18,77930.0,33.0193,33.046,32.8596,32.9927,77930.0
2020-06-18 13:00:00,37.19,37.26,37.15,37.2,82284.0,33.0016,33.0637,32.9661,33.0105,82284.0
2020-06-18 13:30:00,37.2,37.32,37.18,37.27,82260.0,33.0105,33.1169,32.9927,33.0726,82260.0
2020-06-18 14:00:00,37.28,37.32,37.08,37.26,143421.0,33.0814,33.1169,32.904,33.0637,143421.0
2020-06-18 14:30:00,37.26,37.33,37.14,37.14,152435.0,33.0637,33.1258,32.9572,32.9572,152435.0
2020-06-18 15:00:00,37.15,37.16,36.99,37.15,118931.0,32.9661,32.975,32.8241,32.9661,118931.0
2020-06-18 15:30:00,37.15,37.22,36.89,37.12,457675.0,32.9661,33.0282,32.7354,32.9395,457675.0
2020-06-19 09:30:00,37.88,37.95,37.1,37.24,632941.0,33.6139,33.676,32.9217,33.046,632941.0
2020-06-19 10:00:00,37.25,37.55,37.24,37.36,107728.0,33.0548,33.321,33.046,33.1524,107728.0
2020-06-19 10:30:00,37.35,37.45,37.14,37.19,97908.0,33.1436,33.2323,32.9572,33.0016,97908.0
2020-06-19 11:00:00,37.17,37.34,37.12,37.27,97750.0,32.9838,33.1347,32.9395,33.0726,97750.0
2020-06-19 11:30:00,37.28,37.29,37.11,37.2,75677.0,33.0814,33.0903,32.9306,33.0105,75677.0
2020-06-19 12:00:00,37.2,37.2,36.57,36.72,145959.0,33.0105,33.0105,32.4514,32.5845,145959.0
2020-06-19 12:30:00,36.71,36.81,36.58,36.78,116037.0,32.5756,32.6644,32.4603,32.6378,116037.0
2020-06-19 13:00:00,36.78,36.81,36.45,36.51,122150.0,32.6378,32.6644,32.3449,32.3982,122150.0
2020-06-19 13:30:00,36.5,36.52,36.28,36.28,96775.0,32.3893,32.407,32.1941,32.1941,96775.0
2020-06-19 14:00:00,36.28,36.38,36.17,36.32,192838.0,32.1941,32.2828,32.0965,32.2296,192838.0
2020-06-19 14:30:00,36.32,36.79,36.27,36.77,151677.0,32.2296,32.6466,32.1852,32.6289,151677.0
2020-06-19 15:00:00,36.76,36.93,36.6,36.8,229742.0,32.62,32.7709,32.478,32.6555,229742.0
2020-06-19 15:30:00,36.8,37.05,36.55,36.6,1149189.0,32.6555,32.8774,32.4337,32.478,1149189.0
2020-06-22 09:30:00,36.38,36.66,35.99,36.49,258670.0,32.2828,32.5313,31.9367,32.3804,258670.0
2020-06-22 10:00:00,36.46,36.64,36.38,36.61,151031.0,32.3538,32.5135,32.2828,32.4869,151031.0
2020-06-22 10:30:00,36.61,36.62,36.31,36.34,138608.0,32.4869,32.4958,32.2207,32.2473,138608.0
2020-06-22 11:00:00,36.3,36.54,36.26,36.48,99005.0,32.2118,32.4248,32.1763,32.3715,99005.0
2020-06-22 11:30:00,36.49,36.52,36.4,36.46,71109.0,32.3804,32.407,32.3006,32.3538,71109.0
2020-06-22 12:00:00,36.46,36.75,36.46,36.66,137556.0,32.3538,32.6111,32.3538,32.5313,137556.0
2020-06-22 12:30:00,36.67,36.86,36.61,36.8,70500.0,32.5401,32.7088,32.4869,32.6555,70500.0
2020-06-22 13:00:00,36.8,36.82,36.64,36.65,56015.0,32.6555,32.6733,32.5135,32.5224,56015.0
2020-06-22 13:30:00,36.65,36.67,36.56,36.64,73128.0,32.5224,32.5401,32.4425,32.5135,73128.0
2020-06-22 14:00:00,36.64,36.65,36.35,36.39,142166.0,32.5135,32.5224,32.2562,32.2917,142166.0
2020-06-22 14:30:00,36.39,36.54,36.36,36.51,104267.0,32.2917,32.4248,32.2651,32.3982,104267.0
2020-06-22 15:00:00,36.5,36.58,36.28,36.34,115442.0,32.3893,32.4603,32.1941,32.2473,115442.0
2020-06-22 15:30:00,36.34,36.54,36.34,36.46,415788.0,32.2473,32.4248,32.2473,32.3538,415788.0
2020-06-23 09:30:00,37.07,37.29,37.01,37.08,170859.0,32.8951,33.0903,32.8419,32.904,170859.0
2020-06-23 10:00:00,37.08,37.09,36.77,36.91,129728.0,32.904,32.9128,32.6289,32.7531,129728.0
2020-06-23 10:30:00,36.92,36.92,36.58,36.71,107791.0,32.762,32.762,32.4603,32.5756,107791.0
2020-06-23 11:00:00,36.71,36.85,36.64,36.77,87233.0,32.5756,32.6999,32.5135,32.6289,87233.0
2020-06-23 11:30:00,36.77,36.8,36.6,36.71,68185.0,32.6289,32.6555,32.478,32.5756,68185.0
2020-06-23 12:00:00,36.71,36.82,36.63,36.64,84102.0,32.5756,32.6733,32.5047,32.5135,84102.0
2020-06-23 12:30:00,36.64,36.66,36.5,36.51,59392.0,32.5135,32.5313,32.3893,32.3982,59392.0
2020-06-23 13:00:00,36.51,36.65,36.5,36.62,66246.0,32.3982,32.5224,32.3893,32.4958,66246.0
2020-06-23 13:30:00,36.62,36.73,36.59,36.7,77359.0,32.4958,32.5934,32.4692,32.5668,77359.0
2020-06-23 14:00:00,36.7,36.71,36.53,36.65,68091.0,32.5668,32.5756,32.4159,32.5224,68091.0
2020-06-23 14:30:00,36.65,36.66,36.5,36.59,94955.0,32.5224,32.5313,32.3893,32.4692,94955.0
2020-06-23 15:00:00,36.58,36.67,36.52,36.58,124184.0,32.4603,32.5401,32.407,32.4603,124184.0
2020-06-23 15:30:00,36.57,36.6,36.35,36.4,484016.0,32.4514,32.478,32.2562,32.3006,484016.0
2020-06-24 09:30:00,35.96,36.07,35.56,35.6,251870.0,31.9101,32.0077,31.5552,31.5907,251870.0
2020-06-24 10:00:00,35.59,35.73,35.48,35.64,177892.0,31.5818,31.706,31.4842,31.6261,177892.0
2020-06-24 10:30:00,35.63,35.63,35.35,35.41,166796.0,31.6173,31.6173,31.3688,31.4221,166796.0
2020-06-24 11:00:00,35.39,35.43,35.2,35.37,253513.0,31.4043,31.4398,31.2357,31.3866,253513.0
2020-06-24 11:30:00,35.37,35.39,34.98,35.2,188229.0,31.3866,31.4043,31.0405,31.2357,188229.0
2020-06-24 12:00:00,35.2,35.45,35.16,35.27,157921.0,31.2357,31.4575,31.2002,31.2978,157921.0
2020-06-24 12:30:00,35.26,35.44,35.14,35.42,123916.0,31.2889,31.4487,31.1825,31.4309,123916.0
2020-06-24 13:00:00,35.42,35.43,35.18,35.22,140397.0,31.4309,31.4398,31.218,31.2535,140397.0
2020-06-24 13:30:00,35.2,35.25,35.07,35.25,159027.0,31.2357,31.2801,31.1203,31.2801,159027.0
2020-06-24 14:00:00,35.25,35.38,35.11,35.3,130259.0,31.2801,31.3954,31.1558,31.3244,130259.0
2020-06-24 14:30:00,35.3,35.37,35.21,35.28,157370.0,31.3244,31.3866,31.2446,31.3067,157370.0
2020-06-24 15:00:00,35.29,35.56,35.29,35.37,185827.0,31.3156,31.5552,31.3156,31.3866,185827.0
2020-06-24 15:30:00,35.37,35.46,35.13,35.17,532546.0,31.3866,31.4664,31.1736,31.2091,532546.0
2020-06-25 09:30:00,34.88,35.18,34.64,35.16,238245.0,30.9517,31.218,30.7388,31.2002,238245.0
2020-06-25 10:00:00,35.15,35.82,35.11,35.79,226462.0,31.1913,31.7859,31.1558,31.7593,226462.0
2020-06-25 10:30:00,35.79,35.79,35.31,35.4,105111.0,31.7593,31.7593,31.3333,31.4132,105111.0
2020-06-25 11:00:00,35.39,35.53,35.27,35.39,108562.0,31.4043,31.5285,31.2978,31.4043,108562.0
2020-06-25 11:30:00,35.39,35.42,35.15,35.33,113281.0,31.4043,31.4309,31.1913,31.3511,113281.0
2020-06-25 12:00:00,35.34,35.46,35.31,35.38,94758.0,31.3599,31.4664,31.3333,31.3954,94758.0
2020-06-25 12:30:00,35.38,35.56,35.36,35.52,99484.0,31.3954,31.5552,31.3777,31.5197,99484.0
2020-06-25 13:00:00,35.52,35.55,35.41,35.45,73019.0,31.5197,31.5463,31.4221,31.4575,73019.0
2020-06-25 13:30:00,35.45,35.53,35.38,35.4,100776.0,31.4575,31.5285,31.3954,31.4132,100776.0
2020-06-25 14:00:00,35.4,35.48,35.33,35.43,127121.0,31.4132,31.4842,31.3511,31.4398,127121.0
2020-06-25 14:30:00,35.44,35.52,35.33,35.45,103882.0,31.4487,31.5197,31.3511,31.4575,103882.0
2020-06-25 15:00:00,35.44,35.84,35.42,35.8,222925.0,31.4487,31.8036,31.4309,31.7681,222925.0
2020-06-25 15:30:00,35.8,35.87,35.61,35.82,345092.0,31.7681,31.8302,31.5995,31.7859,345092.0
2020-06-26 09:30:00,35.36,35.53,35.17,35.45,190263.0,31.3777,31.5285,31.2091,31.4575,190263.0
2020-06-26 10:00:00,35.44,35.53,35.02,35.07,152660.0,31.4487,31.5285,31.076,31.1203,152660.0
2020-06-26 10:30:00,35.05,35.12,34.82,34.94,85192.0,31.1026,31.1647,30.8985,31.005,85192.0
2020-06-26 11:00:00,34.95,35.04,34.75,34.77,201221.0,31.0139,31.0937,30.8364,30.8541,201221.0
2020-06-26 11:30:00,34.8,34.81,34.48,34.58,139531.0,30.8808,30.8896,30.5968,30.6855,139531.0
2020-06-26 12:00:00,34.57,34.61,34.37,34.55,119928.0,30.6767,30.7122,30.4992,30.6589,119928.0
2020-06-26 12:30:00,34.55,34.6,34.47,34.56,80115.0,30.6589,30.7033,30.5879,30.6678,80115.0
2020-06-26 13:00:00,34.55,34.65,34.46,34.47,148652.0,30.6589,30.7476,30.579,30.5879,148652.0
2020-06-26 13:30:00,34.48,34.63,34.45,34.58,113205.0,30.5968,30.7299,30.5702,30.6855,113205.0
2020-06-26 14:00:00,34.58,34.61,34.43,34.49,147654.0,30.6855,30.7122,30.5524,30.6057,147654.0
2020-06-26 14:30:00,34.49,34.5,34.3,34.43,179438.0,30.6057,30.6145,30.4371,30.5524,179438.0
2020-06-26 15:00:00,34.44,34.52,34.33,34.45,139360.0,30.5613,30.6323,30.4637,30.5702,139360.0
2020-06-26 15:30:00,34.44,34.73,34.34,34.67,498039.0,30.5613,30.8186,30.4726,30.7654,498039.0
2020-06-29 09:30:00,35.18,35.18,34.68,34.95,159537.0,31.218,31.218,30.7743,31.0139,159537.0
2020-06-29 10:00:00,34.96,35.22,34.92,35.2,107498.0,31.0227,31.2535,30.9872,31.2357,107498.0
2020-06-29 10:30:00,35.19,35.44,35.18,35.36,110666.0,31.2268,31.4487,31.218,31.3777,110666.0
2020-06-29 11:00:00,35.39,35.49,35.27,35.44,83321.0,31.4043,31.493,31.2978,31.4487,83321.0
2020-06-29 11:30:00,35.44,35.56,35.36,35.36,70833.0,31.4487,31.5552,31.3777,31.3777,70833.0
2020-06-29 12:00:00,35.38,35.63,35.38,35.55,69766.0,31.3954,31.6173,31.3954,31.5463,69766.0
2020-06-29 12:30:00,35.55,35.64,35.46,35.49,66844.0,31.5463,31.6261,31.4664,31.493,66844.0
2020-06-29 13:00:00,35.51,35.57,35.45,35.55,143854.0,31.5108,31.564,31.4575,31.5463,143854.0
2020-06-29 13:30:00,35.55,35.56,35.33,35.34,88738.0,31.5463,31.5552,31.3511,31.3599,88738.0
2020-06-29 14:00:00,35.33,35.38,35.21,35.21,106675.0,31.3511,31.3954,31.2446,31.2446,106675.0
2020-06-29 14:30:00,35.22,35.27,35.11,35.17,183622.0,31.2535,31.2978,31.1558,31.2091,183622.0
2020-06-29 15:00:00,35.17,35.2,35.0,35.19,143684.0,31.2091,31.2357,31.0582,31.2268,143684.0
2020-06-29 15:30:00,35.18,35.43,35.1,35.43,314595.0,31.218,31.4398,31.147,31.4398,314595.0
2020-06-30 09:30:00,35.25,35.8,35.21,35.46,176641.0,31.2801,31.7681,31.2446,31.4664,176641.0
2020-06-30 10:00:00,35.48,35.71,35.43,35.65,87238.0,31.4842,31.6883,31.4398,31.635,87238.0
2020-06-30 10:30:00,35.69,35.86,35.52,35.79,84317.0,31.6705,31.8214,31.5197,31.7593,84317.0
2020-06-30 11:00:00,35.78,35.91,35.73,35.91,52776.0,31.7504,31.8657,31.706,31.8657,52776.0
2020-06-30 11:30:00,35.9,35.98,35.79,35.92,86714.0,31.8569,31.9279,31.7593,31.8746,86714.0
2020-06-30 12:00:00,35.93,36.09,35.89,35.97,71228.0,31.8835,32.0255,31.848,31.919,71228.0
2020-06-30 12:30:00,35.97,36.03,35.8,35.81,94374.0,31.919,31.9722,31.7681,31.777,94374.0
2020-06-30 13:00:00,35.81,35.83,35.66,35.72,72121.0,31.777,31.7948,31.6439,31.6971,72121.0
2020-06-30 13:30:00,35.72,35.72,35.54,35.7,82859.0,31.6971,31.6971,31.5374,31.6794,82859.0
2020-06-30 14:00:00,35.71,35.83,35.64,35.83,84216.0,31.6883,31.7948,31.6261,31.7948,84216.0
2020-06-30 14:30:00,35.83,35.84,35.73,35.78,87396.0,31.7948,31.8036,31.706,31.7504,87396.0
2020-06-30 15:00:00,35.78,35.89,35.67,35.85,138093.0,31.7504,31.848,31.6528,31.8125,138093.0
2020-06-30 15:30:00,35.85,36.21,35.82,36.02,718525.0,31.8125,32.132,31.7859,31.9634,718525.0
2020-07-01 09:30:00,35.96,36.28,35.75,35.87,144135.0,31.9101,32.1941,31.7238,31.8302,144135.0
2020-07-01 10:00:00,35.88,36.01,35.63,35.7,134422.0,31.8391,31.9545,31.6173,31.6794,134422.0
2020-07-01 10:30:00,35.71,35.78,35.33,35.46,163464.0,31.6883,31.7504,31.3511,31.4664,163464.0
2020-07-01 11:00:00,35.46,35.47,34.98,35.02,227578.0,31.4664,31.4753,31.0405,31.076,227578.0
2020-07-01 11:30:00,35.03,35.27,35.0,35.25,159460.0,31.0848,31.2978,31.0582,31.2801,159460.0
2020-07-01 12:00:00,35.25,35.48,35.17,35.4,74549.0,31.2801,31.4842,31.2091,31.4132,74549.0
2020-07-01 12:30:00,35.4,35.47,35.3,35.38,109367.0,31.4132,31.4753,31.3244,31.3954,109367.0
2020-07-01 13:00:00,35.39,35.39,35.25,35.33,75052.0,31.4043,31.4043,31.2801,31.3511,75052.0
2020-07-01 13:30:00,35.32,35.32,35.18,35.22,84329.0,31.3422,31.3422,31.218,31.2535,84329.0
2020-07-01 14:00:00,35.23,35.32,35.2,35.23,90727.0,31.2623,31.3422,31.2357,31.2623,90727.0
2020-07-01 14:30:00,35.23,35.33,35.11,35.32,231512.0,31.2623,31.3511,31.1558,31.3422,231512.0
2020-07-01 15:00:00,35.33,35.47,35.26,35.45,172744.0,31.3511,31.4753,31.2889,31.4575,172744.0
2020-07-01 15:30:00,35.45,35.5,35.31,35.39,435984.0,31.4575,31.5019,31.3333,31.4043,435984.0
2020-07-02 09:30:00,36.22,36.72,36.12,36.6,194131.0,32.1408,32.5845,32.0521,32.478,194131.0
2020-07-02 10:00:00,36.6,36.6,35.97,36.03,179325.0,32.478,32.478,31.919,31.9722,179325.0
2020-07-02 10:30:00,36.02,36.09,35.59,35.59,100225.0,31.9634,32.0255,31.5818,31.5818,100225.0
2020-07-02 11:00:00,35.6,35.87,35.53,35.86,71550.0,31.5907,31.8302,31.5285,31.8214,71550.0
2020-07-02 11:30:00,35.87,36.03,35.84,35.91,81607.0,31.8302,31.9722,31.8036,31.8657,81607.0
2020-07-02 12:00:00,35.92,35.92,35.72,35.83,67402.0,31.8746,31.8746,31.6971,31.7948,67402.0
2020-07-02 12:30:00,35.83,35.83,35.73,35.77,120018.0,31.7948,31.7948,31.706,31.7415,120018.0
2020-07-02 13:00:00,35.78,35.79,35.56,35.56,77335.0,31.7504,31.7593,31.5552,31.5552,77335.0
2020-07-02 13:30:00,35.56,35.74,35.52,35.62,131545.0,31.5552,31.7149,31.5197,31.6084,131545.0
2020-07-02 14:00:00,35.63,35.72,35.6,35.67,78395.0,31.6173,31.6971,31.5907,31.6528,78395.0
2020-07-02 14:30:00,35.68,35.76,35.62,35.62,99654.0,31.6616,31.7326,31.6084,31.6084,99654.0
2020-07-02 15:00:00,35.63,35.63,35.48,35.49,120762.0,31.6173,31.6173,31.4842,31.493,120762.0
2020-07-02 15:30:00,35.48,35.52,35.14,35.26,621418.0,31.4842,31.5197,31.1825,31.2889,621418.0
2020-07-06 09:30:00,36.23,36.63,35.88,36.49,220300.0,32.1497,32.5047,31.8391,32.3804,220300.0
2020-07-06 10:00:00,36.53,36.6,35.78,35.9,138367.0,32.4159,32.478,31.7504,31.8569,138367.0
2020-07-06 10:30:00,35.89,36.08,35.83,35.96,86602.0,31.848,32.0166,31.7948,31.9101,86602.0
2020-07-06 11:00:00,35.96,36.1,35.88,35.97,111778.0,31.9101,32.0343,31.8391,31.919,111778.0
2020-07-06 11:30:00,35.96,35.98,35.79,35.83,96577.0,31.9101,31.9279,31.7593,31.7948,96577.0
2020-07-06 12:00:00,35.82,35.98,35.79,35.9,96383.0,31.7859,31.9279,31.7593,31.8569,96383.0
2020-07-06 12:30:00,35.9,35.94,35.68,35.76,105199.0,31.8569,31.8924,31.6616,31.7326,105199.0
2020-07-06 13:00:00,35.76,35.94,35.74,35.91,97528.0,31.7326,31.8924,31.7149,31.8657,97528.0
2020-07-06 13:30:00,35.91,36.1,35.9,36.07,93845.0,31.8657,32.0343,31.8569,32.0077,93845.0
2020-07-06 14:00:00,36.07,36.14,35.93,35.98,101294.0,32.0077,32.0698,31.8835,31.9279,101294.0
2020-07-06 14:30:00,35.98,36.0,35.83,35.88,105072.0,31.9279,31.9456,31.7948,31.8391,105072.0
2020-07-06 15:00:00,35.87,36.11,35.87,35.97,125819.0,31.8302,32.0432,31.8302,31.919,125819.0
2020-07-06 15:30:00,35.96,36.05,35.87,36.03,481497.0,31.9101,31.99,31.8302,31.9722,481497.0
2020-07-07 09:30:00,35.63,35.87,35.45,35.61,204303.0,31.6173,31.8302,31.4575,31.5995,204303.0
2020-07-07 10:00:00,35.6,35.66,35.25,35.25,162414.0,31.5907,31.6439,31.2801,31.2801,162414.0
2020-07-07 10:30:00,35.26,35.32,35.1,35.3,165663.0,31.2889,31.3422,31.147,31.3244,165663.0
2020-07-07 11:00:00,35.3,35.31,35.14,35.16,126003.0,31.3244,31.3333,31.1825,31.2002,126003.0
2020-07-07 11:30:00,35.16,35.17,34.97,35.0,105942.0,31.2002,31.2091,31.0316,31.0582,105942.0
2020-07-07 12:00:00,35.0,35.12,34.97,35.08,143383.0,31.0582,31.1647,31.0316,31.1292,143383.0
2020-07-07 12:30:00,35.08,35.08,34.98,35.03,127965.0,31.1292,31.1292,31.0405,31.0848,127965.0
2020-07-07 13:00:00,35.04,35.1,35.0,35.04,126609.0,31.0937,31.147,31.0582,31.0937,126609.0
2020-07-07 13:30:00,35.03,35.06,34.9,35.05,136287.0,31.0848,31.1115,30.9695,31.1026,136287.0
2020-07-07 14:00:00,35.05,35.08,34.97,35.02,144308.0,31.1026,31.1292,31.0316,31.076,144308.0
2020-07-07 14:30:00,35.02,35.03,34.88,34.9,154016.0,31.076,31.0848,30.9517,30.9695,154016.0
2020-07-07 15:00:00,34.9,34.91,34.8,34.83,214211.0,30.9695,30.9784,30.8808,30.9074,214211.0
2020-07-07 15:30:00,34.83,34.85,34.58,34.64,618350.0,30.9074,30.9251,30.6855,30.7388,618350.0
2020-07-08 09:30:00,34.83,35.43,34.67,35.35,393548.0,30.9074,31.4398,30.7654,31.3688,393548.0
2020-07-08 10:00:00,35.36,35.53,35.17,35.2,245815.0,31.3777,31.5285,31.2091,31.2357,245815.0
2020-07-08 10:30:00,35.2,35.36,35.2,35.35,145696.0,31.2357,31.3777,31.2357,31.3688,145696.0
2020-07-08 11:00:00,35.35,35.35,35.12,35.2,240878.0,31.3688,31.3688,31.1647,31.2357,240878.0
2020-07-08 11:30:00,35.2,35.33,35.2,35.23,97013.0,31.2357,31.3511,31.2357,31.2623,97013.0
2020-07-08 12:00:00,35.23,35.25,35.13,35.22,78052.0,31.2623,31.2801,31.1736,31.2535,78052.0
2020-07-08 12:30:00,35.23,35.26,35.05,35.08,88535.0,31.2623,31.2889,31.1026,31.1292,88535.0
2020-07-08 13:00:00,35.08,35.12,34.9,34.93,72808.0,31.1292,31.1647,30.9695,30.9961,72808.0
2020-07-08 13:30:00,34.92,35.07,34.91,35.01,161971.0,30.9872,31.1203,30.9784,31.0671,161971.0
2020-07-08 14:00:00,35.01,35.18,34.99,35.12,85994.0,31.0671,31.218,31.0494,31.1647,85994.0
2020-07-08 14:30:00,35.12,35.22,35.04,35.19,110763.0,31.1647,31.2535,31.0937,31.2268,110763.0
2020-07-08 15:00:00,35.2,35.48,35.18,35.4,135095.0,31.2357,31.4842,31.218,31.4132,135095.0
2020-07-08 15:30:00,35.41,35.47,35.35,35.4,330855.0,31.4221,31.4753,31.3688,31.4132,330855.0
2020-07-09 09:30:00,35.25,35.37,34.61,34.73,259733.0,31.2801,31.3866,30.7122,30.8186,259733.0
2020-07-09 10:00:00,34.72,34.8,34.32,34.4,174401.0,30.8098,30.8808,30.4548,30.5258,174401.0
2020-07-09 10:30:00,34.41,34.46,34.05,34.11,135724.0,30.5347,30.579,30.2152,30.2685,135724.0
2020-07-09 11:00:00,34.1,34.15,33.9,34.15,183242.0,30.2596,30.304,30.0821,30.304,183242.0
2020-07-09 11:30:00,34.15,34.18,33.95,34.05,113445.0,30.304,30.3306,30.1265,30.2152,113445.0
2020-07-09 12:00:00,34.06,34.24,33.98,33.98,88475.0,30.2241,30.3838,30.1531,30.1531,88475.0
2020-07-09 12:30:00,33.98,33.99,33.81,33.92,135514.0,30.1531,30.162,30.0022,30.0999,135514.0
2020-07-09 13:00:00,33.91,34.03,33.87,33.97,152551.0,30.091,30.1975,30.0555,30.1442,152551.0
2020-07-09 13:30:00,33.98,34.05,33.91,33.93,125897.0,30.1531,30.2152,30.091,30.1087,125897.0
2020-07-09 14:00:00,33.93,34.2,33.91,34.13,249711.0,30.1087,30.3483,30.091,30.2862,249711.0
2020-07-09 14:30:00,34.13,34.15,33.93,34.05,183719.0,30.2862,30.304,30.1087,30.2152,183719.0
2020-07-09 15:00:00,34.04,34.1,33.96,33.99,226379.0,30.2063,30.2596,30.1354,30.162,226379.0
2020-07-09 15:30:00,33.98,34.18,33.85,33.97,717120.0,30.1531,30.3306,30.0377,30.1442,717120.0
2020-07-10 09:30:00,34.13,34.87,34.01,34.46,254785.0,30.2862,30.9429,30.1797,30.579,254785.0
2020-07-10 10:00:00,34.45,34.6,34.3,34.48,130328.0,30.5702,30.7033,30.4371,30.5968,130328.0
2020-07-10 10:30:00,34.49,34.73,34.47,34.62,160898.0,30.6057,30.8186,30.5879,30.721,160898.0
2020-07-10 11:00:00,34.63,34.73,34.55,34.64,149524.0,30.7299,30.8186,30.6589,30.7388,149524.0
2020-07-10 11:30:00,34.63,34.65,34.53,34.63,137765.0,30.7299,30.7476,30.6412,30.7299,137765.0
2020-07-10 12:00:00,34.63,34.75,34.59,34.63,110382.0,30.7299,30.8364,30.6944,30.7299,110382.0
2020-07-10 12:30:00,34.64,34.75,34.56,34.73,85875.0,30.7388,30.8364,30.6678,30.8186,85875.0
2020-07-10 13:00:00,34.73,34.73,34.53,34.62,108257.0,30.8186,30.8186,30.6412,30.721,108257.0
2020-07-10 13:30:00,34.62,34.83,34.62,34.77,137410.0,30.721,30.9074,30.721,30.8541,137410.0
2020-07-10 14:00:00,34.76,34.84,34.72,34.77,84622.0,30.8453,30.9162,30.8098,30.8541,84622.0
2020-07-10 14:30:00,34.78,34.87,34.74,34.76,87335.0,30.863,30.9429,30.8275,30.8453,87335.0
2020-07-10 15:00:00,34.77,34.87,34.7,34.81,105913.0,30.8541,30.9429,30.792,30.8896,105913.0
2020-07-10 15:30:00,34.81,34.88,34.69,34.87,425354.0,30.8896,30.9517,30.7831,30.9429,425354.0
2020-07-13 09:30:00,35.09,35.27,34.7,34.77,172945.0,31.1381,31.2978,30.792,30.8541,172945.0
2020-07-13 10:00:00,34.78,35.16,34.69,35.12,151831.0,30.863,31.2002,30.7831,31.1647,151831.0
2020-07-13 10:30:00,35.13,35.18,34.78,35.04,118398.0,31.1736,31.218,30.863,31.0937,118398.0
2020-07-13 11:00:00,35.04,35.06,34.83,35.03,85686.0,31.0937,31.1115,30.9074,31.0848,85686.0
2020-07-13 11:30:00,35.03,35.09,34.86,34.94,240196.0,31.0848,31.1381,30.934,31.005,240196.0
2020-07-13 12:00:00,34.95,35.03,34.93,34.97,140615.0,31.0139,31.0848,30.9961,31.0316,140615.0
2020-07-13 12:30:00,34.98,35.27,34.98,35.26,117111.0,31.0405,31.2978,31.0405,31.2889,117111.0
2020-07-13 13:00:00,35.26,35.41,35.16,35.24,111769.0,31.2889,31.4221,31.2002,31.2712,111769.0
2020-07-13 13:30:00,35.25,35.47,35.24,35.36,122099.0,31.2801,31.4753,31.2712,31.3777,122099.0
2020-07-13 14:00:00,35.35,35.46,35.29,35.42,126826.0,31.3688,31.4664,31.3156,31.4309,126826.0
2020-07-13 14:30:00,35.41,35.43,35.33,35.39,124569.0,31.4221,31.4398,31.3511,31.4043,124569.0
2020-07-13 15:00:00,35.4,35.41,35.15,35.15,224648.0,31.4132,31.4221,31.1913,31.1913,224648.0
2020-07-13 15:30:00,35.16,35.16,34.86,34.89,519613.0,31.2002,31.2002,30.934,30.9606,519613.0
2020-07-14 09:30:00,34.88,35.48,34.59,35.47,171611.0,30.9517,31.4842,30.6944,31.4753,171611.0
2020-07-14 10:00:00,35.46,35.57,35.21,35.41,167793.0,31.4664,31.564,31.2446,31.4221,167793.0
2020-07-14 10:30:00,35.43,35.59,35.29,35.32,132509.0,31.4398,31.5818,31.3156,31.3422,132509.0
2020-07-14 11:00:00,35.33,35.5,35.28,35.28,116474.0,31.3511,31.5019,31.3067,31.3067,116474.0
2020-07-14 11:30:00,35.27,35.44,35.27,35.39,95989.0,31.2978,31.4487,31.2978,31.4043,95989.0
2020-07-14 12:00:00,35.39,35.41,35.22,35.24,86108.0,31.4043,31.4221,31.2535,31.2712,86108.0
2020-07-14 12:30:00,35.25,35.35,35.2,35.3,185392.0,31.2801,31.3688,31.2357,31.3244,185392.0
2020-07-14 13:00:00,35.32,35.38,35.29,35.36,124764.0,31.3422,31.3954,31.3156,31.3777,124764.0
2020-07-14 13:30:00,35.37,35.47,35.31,35.41,138511.0,31.3866,31.4753,31.3333,31.4221,138511.0
2020-07-14 14:00:00,35.41,35.51,35.36,35.44,157908.0,31.4221,31.5108,31.3777,31.4487,157908.0
2020-07-14 14:30:00,35.45,35.51,35.38,35.43,108243.0,31.4575,31.5108,31.3954,31.4398,108243.0
2020-07-14 15:00:00,35.44,35.5,35.36,35.43,169702.0,31.4487,31.5019,31.3777,31.4398,169702.0
2020-07-14 15:30:00,35.43,35.67,35.43,35.66,462809.0,31.4398,31.6528,31.4398,31.6439,462809.0
2020-07-15 09:30:00,36.42,36.64,35.98,36.11,193888.0,32.3183,32.5135,31.9279,32.0432,193888.0
2020-07-15 10:00:00,36.12,36.25,35.83,36.22,98005.0,32.0521,32.1674,31.7948,32.1408,98005.0
2020-07-15 10:30:00,36.21,36.39,36.13,36.26,135983.0,32.132,32.2917,32.061,32.1763,135983.0
2020-07-15 11:00:00,36.26,36.29,35.97,36.09,242373.0,32.1763,32.2029,31.919,32.0255,242373.0
2020-07-15 11:30:00,36.09,36.2,35.99,35.99,143542.0,32.0255,32.1231,31.9367,31.9367,143542.0
2020-07-15 12:00:00,35.98,36.04,35.87,36.02,170796.0,31.9279,31.9811,31.8302,31.9634,170796.0
2020-07-15 12:30:00,36.01,36.05,35.91,36.05,103901.0,31.9545,31.99,31.8657,31.99,103901.0
2020-07-15 13:00:00,36.05,36.17,36.05,36.12,131283.0,31.99,32.0965,31.99,32.0521,131283.0
2020-07-15 13:30:00,36.12,36.47,36.11,36.44,195771.0,32.0521,32.3627,32.0432,32.3361,195771.0
2020-07-15 14:00:00,36.43,36.44,36.18,36.23,160752.0,32.3272,32.3361,32.1053,32.1497,160752.0
2020-07-15 14:30:00,36.24,36.38,36.24,36.25,163491.0,32.1586,32.2828,32.1586,32.1674,163491.0
2020-07-15 15:00:00,36.25,36.35,36.18,36.32,145575.0,32.1674,32.2562,32.1053,32.2296,145575.0
2020-07-15 15:30:00,36.32,36.5,36.23,36.28,547693.0,32.2296,32.3893,32.1497,32.1941,547693.0
2020-07-16 09:30:00,36.02,36.24,35.91,36.1,220097.0,31.9634,32.1586,31.8657,32.0343,220097.0
2020-07-16 10:00:00,36.11,36.41,36.07,36.33,95472.0,32.0432,32.3094,32.0077,32.2384,95472.0
2020-07-16 10:30:00,36.36,36.66,36.33,36.59,93002.0,32.2651,32.5313,32.2384,32.4692,93002.0
2020-07-16 11:00:00,36.61,36.91,36.59,36.87,84142.0,32.4869,32.7531,32.4692,32.7176,84142.0
2020-07-16 11:30:00,36.86,36.87,36.68,36.71,66860.0,32.7088,32.7176,32.549,32.5756,66860.0
2020-07-16 12:00:00,36.7,36.77,36.55,36.66,70776.0,32.5668,32.6289,32.4337,32.5313,70776.0
2020-07-16 12:30:00,36.66,36.67,36.46,36.48,96145.0,32.5313,32.5401,32.3538,32.3715,96145.0
2020-07-16 13:00:00,36.47,36.54,36.45,36.49,64683.0,32.3627,32.4248,32.3449,32.3804,64683.0
2020-07-16 13:30:00,36.49,36.51,36.38,36.41,70706.0,32.3804,32.3982,32.2828,32.3094,70706.0
2020-07-16 14:00:00,36.41,36.44,36.35,36.37,56194.0,32.3094,32.3361,32.2562,32.2739,56194.0
2020-07-16 14:30:00,36.37,36.37,36.15,36.19,94880.0,32.2739,32.2739,32.0787,32.1142,94880.0
2020-07-16 15:00:00,36.19,36.35,36.15,36.35,106422.0,32.1142,32.2562,32.0787,32.2562,106422.0
2020-07-16 15:30:00,36.34,36.48,36.27,36.36,409934.0,32.2473,32.3715,32.1852,32.2651,409934.0
2020-07-17 09:30:00,36.33,36.41,35.92,36.03,278910.0,32.2384,32.3094,31.8746,31.9722,278910.0
2020-07-17 10:00:00,36.03,36.11,35.91,35.96,86727.0,31.9722,32.0432,31.8657,31.9101,86727.0
2020-07-17 10:30:00,35.95,36.11,35.88,36.1,92519.0,31.9012,32.0432,31.8391,32.0343,92519.0
2020-07-17 11:00:00,36.09,36.13,35.8,35.84,149614.0,32.0255,32.061,31.7681,31.8036,149614.0
2020-07-17 11:30:00,35.85,35.9,35.77,35.9,91137.0,31.8125,31.8569,31.7415,31.8569,91137.0
2020-07-17 12:00:00,35.9,35.93,35.73,35.8,78316.0,31.8569,31.8835,31.706,31.7681,78316.0
2020-07-17 12:30:00,35.8,35.91,35.78,35.87,66858.0,31.7681,31.8657,31.7504,31.8302,66858.0
2020-07-17 13:00:00,35.87,36.03,35.87,35.98,109161.0,31.8302,31.9722,31.8302,31.9279,109161.0
2020-07-17 13:30:00,35.97,36.0,35.89,35.95,79486.0,31.919,31.9456,31.848,31.9012,79486.0
2020-07-17 14:00:00,35.94,36.14,35.91,36.12,98400.0,31.8924,32.0698,31.8657,32.0521,98400.0
2020-07-17 14:30:00,36.13,36.22,36.07,36.16,205704.0,32.061,32.1408,32.0077,32.0876,205704.0
2020-07-17 15:00:00,36.16,36.23,36.04,36.2,157009.0,32.0876,32.1497,31.9811,32.1231,157009.0
2020-07-17 15:30:00,36.2,36.38,36.17,36.22,398452.0,32.1231,32.2828,32.0965,32.1408,398452.0
2020-07-20 09:30:00,35.95,36.15,35.68,35.78,196909.0,31.9012,32.0787,31.6616,31.7504,196909.0
2020-07-20 10:00:00,35.77,35.81,35.54,35.77,143622.0,31.7415,31.777,31.5374,31.7415,143622.0
2020-07-20 10:30:00,35.77,35.92,35.75,35.88,98267.0,31.7415,31.8746,31.7238,31.8391,98267.0
2020-07-20 11:00:00,35.87,35.99,35.84,35.9,92725.0,31.8302,31.9367,31.8036,31.8569,92725.0
2020-07-20 11:30:00,35.89,35.98,35.84,35.85,79614.0,31.848,31.9279,31.8036,31.8125,79614.0
2020-07-20 12:00:00,35.84,35.86,35.73,35.84,97954.0,31.8036,31.8214,31.706,31.8036,97954.0
2020-07-20 12:30:00,35.84,35.92,35.82,35.9,101103.0,31.8036,31.8746,31.7859,31.8569,101103.0
2020-07-20 13:00:00,35.89,36.01,35.86,35.94,91914.0,31.848,31.9545,31.8214,31.8924,91914.0
2020-07-20 13:30:00,35.94,36.11,35.93,36.09,93754.0,31.8924,32.0432,31.8835,32.0255,93754.0
2020-07-20 14:00:00,36.09,36.1,35.91,35.94,88038.0,32.0255,32.0343,31.8657,31.8924,88038.0
2020-07-20 14:30:00,35.94,36.0,35.88,35.9,72286.0,31.8924,31.9456,31.8391,31.8569,72286.0
2020-07-20 15:00:00,35.9,35.97,35.86,35.93,128590.0,31.8569,31.919,31.8214,31.8835,128590.0
2020-07-20 15:30:00,35.93,36.06,35.89,35.98,559265.0,31.8835,31.9988,31.848,31.9279,559265.0
2020-07-21 09:30:00,36.12,36.94,36.12,36.63,178152.0,32.0521,32.7797,32.0521,32.5047,178152.0
2020-07-21 10:00:00,36.64,36.79,36.48,36.54,73584.0,32.5135,32.6466,32.3715,32.4248,73584.0
2020-07-21 10:30:00,36.54,36.8,36.51,36.74,86733.0,32.4248,32.6555,32.3982,32.6023,86733.0
2020-07-21 11:00:00,36.74,36.91,36.7,36.9,81332.0,32.6023,32.7531,32.5668,32.7442,81332.0
2020-07-21 11:30:00,36.9,36.94,36.77,36.9,154892.0,32.7442,32.7797,32.6289,32.7442,154892.0
2020-07-21 12:00:00,36.9,36.94,36.7,36.82,55448.0,32.7442,32.7797,32.5668,32.6733,55448.0
2020-07-21 12:30:00,36.81,36.87,36.76,36.8,70541.0,32.6644,32.7176,32.62,32.6555,70541.0
2020-07-21 13:00:00,36.8,36.89,36.76,36.77,67897.0,32.6555,32.7354,32.62,32.6289,67897.0
2020-07-21 13:30:00,36.75,36.77,36.57,36.61,68668.0,32.6111,32.6289,32.4514,32.4869,68668.0
2020-07-21 14:00:00,36.6,36.62,36.46,36.52,74291.0,32.478,32.4958,32.3538,32.407,74291.0
2020-07-21 14:30:00,36.53,36.62,36.45,36.49,96447.0,32.4159,32.4958,32.3449,32.3804,96447.0
2020-07-21 15:00:00,36.49,36.56,36.38,36.52,124060.0,32.3804,32.4425,32.2828,32.407,124060.0
2020-07-21 15:30:00,36.52,36.56,36.36,36.52,548855.0,32.407,32.4425,32.2651,32.407,548855.0
2020-07-22 09:30:00,36.12,36.72,36.0,36.66,161468.0,32.0521,32.5845,31.9456,32.5313,161468.0
2020-07-22 10:00:00,36.66,36.68,36.49,36.52,137833.0,32.5313,32.549,32.3804,32.407,137833.0
2020-07-22 10:30:00,36.53,36.86,36.53,36.73,103681.0,32.4159,32.7088,32.4159,32.5934,103681.0
2020-07-22 11:00:00,36.74,36.75,36.58,36.61,91174.0,32.6023,32.6111,32.4603,32.4869,91174.0
2020-07-22 11:30:00,36.61,36.66,36.5,36.62,85143.0,32.4869,32.5313,32.3893,32.4958,85143.0
2020-07-22 12:00:00,36.62,36.63,36.49,36.49,151390.0,32.4958,32.5047,32.3804,32.3804,151390.0
2020-07-22 12:30:00,36.49,36.5,36.41,36.44,88508.0,32.3804,32.3893,32.3094,32.3361,88508.0
2020-07-22 13:00:00,36.43,36.46,36.37,36.45,53622.0,32.3272,32.3538,32.2739,32.3449,53622.0
2020-07-22 13:30:00,36.45,36.47,36.38,36.38,79063.0,32.3449,32.3627,32.2828,32.2828,79063.0
2020-07-22 14:00:00,36.37,36.51,36.36,36.5,89145.0,32.2739,32.3982,32.2651,32.3893,89145.0
2020-07-22 14:30:00,36.51,36.59,36.48,36.55,80018.0,32.3982,32.4692,32.3715,32.4337,80018.0
2020-07-22 15:00:00,36.55,36.66,36.55,36.62,99300.0,32.4337,32.5313,32.4337,32.4958,99300.0
2020-07-22 15:30:00,36.62,36.73,36.58,36.67,288167.0,32.4958,32.5934,32.4603,32.5401,288167.0
2020-07-23 09:30:00,36.53,36.86,36.46,36.61,127890.0,32.4159,32.7088,32.3538,32.4869,127890.0
2020-07-23 10:00:00,36.63,36.7,36.49,36.65,68509.0,32.5047,32.5668,32.3804,32.5224,68509.0
2020-07-23 10:30:00,36.63,36.71,36.54,36.6,58313.0,32.5047,32.5756,32.4248,32.478,58313.0
2020-07-23 11:00:00,36.6,36.71,36.56,36.71,73464.0,32.478,32.5756,32.4425,32.5756,73464.0
2020-07-23 11:30:00,36.73,36.92,36.72,36.89,80548.0,32.5934,32.762,32.5845,32.7354,80548.0
2020-07-23 12:00:00,36.91,37.02,36.84,37.01,76242.0,32.7531,32.8507,32.691,32.8419,76242.0
2020-07-23 12:30:00,37.02,37.2,36.98,37.02,115350.0,32.8507,33.0105,32.8152,32.8507,115350.0
2020-07-23 13:00:00,37.03,37.12,37.0,37.08,63269.0,32.8596,32.9395,32.833,32.904,63269.0
2020-07-23 13:30:00,37.08,37.1,36.85,36.88,76506.0,32.904,32.9217,32.6999,32.7265,76506.0
2020-07-23 14:00:00,36.88,36.9,36.73,36.84,143684.0,32.7265,32.7442,32.5934,32.691,143684.0
2020-07-23 14:30:00,36.84,36.99,36.77,36.94,136668.0,32.691,32.8241,32.6289,32.7797,136668.0
2020-07-23 15:00:00,36.95,37.05,36.9,36.98,190067.0,32.7886,32.8774,32.7442,32.8152,190067.0
2020-07-23 15:30:00,36.98,37.06,36.85,37.0,404642.0,32.8152,32.8862,32.6999,32.833,404642.0
2020-07-24 09:30:00,37.14,37.34,36.96,37.11,178800.0,32.9572,33.1347,32.7975,32.9306,178800.0
2020-07-24 10:00:00,37.1,37.25,37.01,37.06,113009.0,32.9217,33.0548,32.8419,32.8862,113009.0
2020-07-24 10:30:00,37.06,37.15,36.85,36.91,125366.0,32.8862,32.9661,32.6999,32.7531,125366.0
2020-07-24 11:00:00,36.91,36.99,36.76,36.79,118714.0,32.7531,32.8241,32.62,32.6466,118714.0
2020-07-24 11:30:00,36.79,36.91,36.77,36.79,136820.0,32.6466,32.7531,32.6289,32.6466,136820.0
2020-07-24 12:00:00,36.8,36.9,36.75,36.87,77659.0,32.6555,32.7442,32.6111,32.7176,77659.0
2020-07-24 12:30:00,36.86,36.95,36.86,36.9,67620.0,32.7088,32.7886,32.7088,32.7442,67620.0
2020-07-24 13:00:00,36.89,36.93,36.83,36.86,57084.0,32.7354,32.7709,32.6821,32.7088,57084.0
2020-07-24 13:30:00,36.86,36.88,36.73,36.76,75943.0,32.7088,32.7265,32.5934,32.62,75943.0
2020-07-24 14:00:00,36.76,36.82,36.73,36.8,64577.0,32.62,32.6733,32.5934,32.6555,64577.0
2020-07-24 14:30:00,36.8,36.89,36.77,36.8,60840.0,32.6555,32.7354,32.6289,32.6555,60840.0
2020-07-24 15:00:00,36.79,36.86,36.72,36.73,100432.0,32.6466,32.7088,32.5845,32.5934,100432.0
2020-07-24 15:30:00,36.73,36.83,36.69,36.75,330832.0,32.5934,32.6821,32.5579,32.6111,330832.0
2020-07-27 09:30:00,36.58,36.64,36.02,36.41,195420.0,32.4603,32.5135,31.9634,32.3094,195420.0
2020-07-27 10:00:00,36.43,36.68,36.25,36.66,92861.0,32.3272,32.549,32.1674,32.5313,92861.0
2020-07-27 10:30:00,36.65,36.66,36.43,36.51,109309.0,32.5224,32.5313,32.3272,32.3982,109309.0
2020-07-27 11:00:00,36.51,36.57,36.43,36.47,87966.0,32.3982,32.4514,32.3272,32.3627,87966.0
2020-07-27 11:30:00,36.47,36.55,36.41,36.51,103295.0,32.3627,32.4337,32.3094,32.3982,103295.0
2020-07-27 12:00:00,36.52,36.53,36.42,36.52,75793.0,32.407,32.4159,32.3183,32.407,75793.0
2020-07-27 12:30:00,36.53,36.53,36.35,36.43,85226.0,32.4159,32.4159,32.2562,32.3272,85226.0
2020-07-27 13:00:00,36.43,36.47,36.36,36.38,83553.0,32.3272,32.3627,32.2651,32.2828,83553.0
2020-07-27 13:30:00,36.38,36.44,36.35,36.38,90155.0,32.2828,32.3361,32.2562,32.2828,90155.0
2020-07-27 14:00:00,36.38,36.38,36.23,36.25,88286.0,32.2828,32.2828,32.1497,32.1674,88286.0
2020-07-27 14:30:00,36.25,36.29,36.15,36.18,112112.0,32.1674,32.2029,32.0787,32.1053,112112.0
2020-07-27 15:00:00,36.17,36.27,36.12,36.25,128086.0,32.0965,32.1852,32.0521,32.1674,128086.0
2020-07-27 15:30:00,36.25,36.45,36.24,36.43,304965.0,32.1674,32.3449,32.1586,32.3272,304965.0
2020-07-28 09:30:00,36.28,36.52,36.09,36.19,188393.0,32.1941,32.407,32.0255,32.1142,188393.0
2020-07-28 10:00:00,36.18,36.46,36.16,36.27,123546.0,32.1053,32.3538,32.0876,32.1852,123546.0
2020-07-28 10:30:00,36.28,36.34,36.17,36.29,149850.0,32.1941,32.2473,32.0965,32.2029,149850.0
2020-07-28 11:00:00,36.29,36.4,36.11,36.33,135814.0,32.2029,32.3006,32.0432,32.2384,135814.0
2020-07-28 11:30:00,36.33,36.38,36.22,36.29,119634.0,32.2384,32.2828,32.1408,32.2029,119634.0
2020-07-28 12:00:00,36.29,36.34,36.19,36.22,118865.0,32.2029,32.2473,32.1142,32.1408,118865.0
2020-07-28 12:30:00,36.22,36.26,36.1,36.26,120516.0,32.1408,32.1763,32.0343,32.1763,120516.0
2020-07-28 13:00:00,36.25,36.33,36.23,36.33,111531.0,32.1674,32.2384,32.1497,32.2384,111531.0
2020-07-28 13:30:00,36.34,36.49,36.32,36.46,187230.0,32.2473,32.3804,32.2296,32.3538,187230.0
2020-07-28 14:00:00,36.46,36.59,36.45,36.51,118752.0,32.3538,32.4692,32.3449,32.3982,118752.0
2020-07-28 14:30:00,36.5,36.6,36.49,36.53,145339.0,32.3893,32.478,32.3804,32.4159,145339.0
2020-07-28 15:00:00,36.54,36.58,36.44,36.45,190426.0,32.4248,32.4603,32.3361,32.3449,190426.0
2020-07-28 15:30:00,36.45,36.49,36.22,36.28,454425.0,32.3449,32.3804,32.1408,32.1941,454425.0
2020-07-29 09:30:00,36.34,36.62,36.03,36.17,332586.0,32.2473,32.4958,31.9722,32.0965,332586.0
2020-07-29 10:00:00,36.19,36.27,36.02,36.05,225611.0,32.1142,32.1852,31.9634,31.99,225611.0
2020-07-29 10:30:00,36.05,36.1,35.75,35.8,385902.0,31.99,32.0343,31.7238,31.7681,385902.0
2020-07-29 11:00:00,35.8,36.02,35.69,35.75,236126.0,31.7681,31.9634,31.6705,31.7238,236126.0
2020-07-29 11:30:00,35.75,36.33,35.74,36.32,259448.0,31.7238,32.2384,31.7149,32.2296,259448.0
2020-07-29 12:00:00,36.32,36.41,36.26,36.38,124856.0,32.2296,32.3094,32.1763,32.2828,124856.0
2020-07-29 12:30:00,36.38,36.48,36.32,36.36,126374.0,32.2828,32.3715,32.2296,32.2651,126374.0
2020-07-29 13:00:00,36.36,36.48,36.34,36.41,87993.0,32.2651,32.3715,32.2473,32.3094,87993.0
2020-07-29 13:30:00,36.41,36.47,36.18,36.33,127283.0,32.3094,32.3627,32.1053,32.2384,127283.0
2020-07-29 14:00:00,36.33,36.38,36.2,36.21,130298.0,32.2384,32.2828,32.1231,32.132,130298.0
2020-07-29 14:30:00,36.2,36.25,36.1,36.21,141959.0,32.1231,32.1674,32.0343,32.132,141959.0
2020-07-29 15:00:00,36.22,36.58,36.19,36.51,205450.0,32.1408,32.4603,32.1142,32.3982,205450.0
2020-07-29 15:30:00,36.52,36.6,36.36,36.5,547278.0,32.407,32.478,32.2651,32.3893,547278.0
2020-07-30 09:30:00,35.62,35.76,35.06,35.07,365044.0,31.6084,31.7326,31.1115,31.1203,365044.0
2020-07-30 10:00:00,35.07,35.36,35.04,35.18,273662.0,31.1203,31.3777,31.0937,31.218,273662.0
2020-07-30 10:30:00,35.19,35.23,35.07,35.15,245726.0,31.2268,31.2623,31.1203,31.1913,245726.0
2020-07-30 11:00:00,35.15,35.32,35.12,35.18,179465.0,31.1913,31.3422,31.1647,31.218,179465.0
2020-07-30 11:30:00,35.18,35.22,35.11,35.17,206515.0,31.218,31.2535,31.1558,31.2091,206515.0
2020-07-30 12:00:00,35.18,35.2,34.98,35.05,188773.0,31.218,31.2357,31.0405,31.1026,188773.0
2020-07-30 12:30:00,35.05,35.2,35.05,35.14,147705.0,31.1026,31.2357,31.1026,31.1825,147705.0
2020-07-30 13:00:00,35.14,35.26,35.04,35.05,185919.0,31.1825,31.2889,31.0937,31.1026,185919.0
2020-07-30 13:30:00,35.04,35.08,35.01,35.02,150584.0,31.0937,31.1292,31.0671,31.076,150584.0
2020-07-30 14:00:00,35.02,35.04,34.96,34.97,159492.0,31.076,31.0937,31.0227,31.0316,159492.0
2020-07-30 14:30:00,34.98,35.13,34.96,35.11,146776.0,31.0405,31.1736,31.0227,31.1558,146776.0
2020-07-30 15:00:00,35.11,35.17,35.07,35.16,172487.0,31.1558,31.2091,31.1203,31.2002,172487.0
2020-07-30 15:30:00,35.15,35.43,35.13,35.29,998749.0,31.1913,31.4398,31.1736,31.3156,998749.0
2020-07-31 09:30:00,35.14,35.46,35.03,35.45,352778.0,31.1825,31.4664,31.0848,31.4575,352778.0
2020-07-31 10:00:00,35.47,35.56,35.26,35.29,156299.0,31.4753,31.5552,31.2889,31.3156,156299.0
2020-07-31 10:30:00,35.29,35.4,35.22,35.39,144529.0,31.3156,31.4132,31.2535,31.4043,144529.0
2020-07-31 11:00:00,35.4,35.49,35.39,35.47,130127.0,31.4132,31.493,31.4043,31.4753,130127.0
2020-07-31 11:30:00,35.46,35.5,35.37,35.42,111836.0,31.4664,31.5019,31.3866,31.4309,111836.0
2020-07-31 12:00:00,35.42,35.42,35.28,35.39,100325.0,31.4309,31.4309,31.3067,31.4043,100325.0
2020-07-31 12:30:00,35.39,35.4,35.26,35.27,90274.0,31.4043,31.4132,31.2889,31.2978,90274.0
2020-07-31 13:00:00,35.27,35.37,35.24,35.35,62995.0,31.2978,31.3866,31.2712,31.3688,62995.0
2020-07-31 13:30:00,35.36,35.37,35.29,35.31,96456.0,31.3777,31.3866,31.3156,31.3333,96456.0
2020-07-31 14:00:00,35.32,35.37,35.28,35.37,109061.0,31.3422,31.3866,31.3067,31.3866,109061.0
2020-07-31 14:30:00,35.36,35.49,35.36,35.48,99743.0,31.3777,31.493,31.3777,31.4842,99743.0
2020-07-31 15:00:00,35.48,35.54,35.46,35.49,104803.0,31.4842,31.5374,31.4664,31.493,104803.0
2020-07-31 15:30:00,35.5,35.65,35.44,35.55,583521.0,31.5019,31.635,31.4487,31.5463,583521.0
2020-08-03 09:30:00,35.58,35.62,35.24,35.34,244226.0,31.5729,31.6084,31.2712,31.3599,244226.0
2020-08-03 10:00:00,35.33,35.66,35.31,35.64,183142.0,31.3511,31.6439,31.3333,31.6261,183142.0
2020-08-03 10:30:00,35.64,35.77,35.62,35.68,175730.0,31.6261,31.7415,31.6084,31.6616,175730.0
2020-08-03 11:00:00,35.7,35.8,35.63,35.7,137324.0,31.6794,31.7681,31.6173,31.6794,137324.0
2020-08-03 11:30:00,35.71,35.76,35.63,35.63,120637.0,31.6883,31.7326,31.6173,31.6173,120637.0
2020-08-03 12:00:00,35.64,35.8,35.64,35.7,74634.0,31.6261,31.7681,31.6261,31.6794,74634.0
2020-08-03 12:30:00,35.7,35.77,35.68,35.68,77953.0,31.6794,31.7415,31.6616,31.6616,77953.0
2020-08-03 13:00:00,35.68,35.73,35.55,35.72,100280.0,31.6616,31.706,31.5463,31.6971,100280.0
2020-08-03 13:30:00,35.72,35.75,35.64,35.66,83281.0,31.6971,31.7238,31.6261,31.6439,83281.0
2020-08-03 14:00:00,35.66,35.69,35.57,35.59,90028.0,31.6439,31.6705,31.564,31.5818,90028.0
2020-08-03 14:30:00,35.58,35.63,35.55,35.58,103098.0,31.5729,31.6173,31.5463,31.5729,103098.0
2020-08-03 15:00:00,35.59,35.61,35.44,35.44,136619.0,31.5818,31.5995,31.4487,31.4487,136619.0
2020-08-03 15:30:00,35.44,35.49,35.34,35.36,423849.0,31.4487,31.493,31.3599,31.3777,423849.0
2020-08-04 09:30:00,35.25,35.43,35.21,35.36,211507.0,31.2801,31.4398,31.2446,31.3777,211507.0
2020-08-04 10:00:00,35.38,35.55,35.33,35.39,93016.0,31.3954,31.5463,31.3511,31.4043,93016.0
2020-08-04 10:30:00,35.41,35.52,35.27,35.52,110049.0,31.4221,31.5197,31.2978,31.5197,110049.0
2020-08-04 11:00:00,35.52,35.57,35.44,35.54,76108.0,31.5197,31.564,31.4487,31.5374,76108.0
2020-08-04 11:30:00,35.52,35.54,35.45,35.47,67680.0,31.5197,31.5374,31.4575,31.4753,67680.0
2020-08-04 12:00:00,35.47,35.48,35.39,35.4,63331.0,31.4753,31.4842,31.4043,31.4132,63331.0
2020-08-04 12:30:00,35.4,35.4,35.26,35.26,85702.0,31.4132,31.4132,31.2889,31.2889,85702.0
2020-08-04 13:00:00,35.25,35.27,35.17,35.26,90042.0,31.2801,31.2978,31.2091,31.2889,90042.0
2020-08-04 13:30:00,35.26,35.26,35.1,35.12,84424.0,31.2889,31.2889,31.147,31.1647,84424.0
2020-08-04 14:00:00,35.13,35.21,35.12,35.18,146347.0,31.1736,31.2446,31.1647,31.218,146347.0
2020-08-04 14:30:00,35.18,35.19,35.09,35.14,144061.0,31.218,31.2268,31.1381,31.1825,144061.0
2020-08-04 15:00:00,35.14,35.17,35.01,35.08,248800.0,31.1825,31.2091,31.0671,31.1292,248800.0
2020-08-04 15:30:00,35.07,35.13,35.03,35.06,455966.0,31.1203,31.1736,31.0848,31.1115,455966.0
2020-08-05 09:30:00,35.3,36.12,35.26,35.91,337177.0,31.3244,32.0521,31.2889,31.8657,337177.0
2020-08-05 10:00:00,35.92,36.05,35.7,35.75,184403.0,31.8746,31.99,31.6794,31.7238,184403.0
2020-08-05 10:30:00,35.74,35.83,35.71,35.76,108377.0,31.7149,31.7948,31.6883,31.7326,108377.0
2020-08-05 11:00:00,35.77,35.98,35.73,35.94,104120.0,31.7415,31.9279,31.706,31.8924,104120.0
2020-08-05 11:30:00,35.94,35.97,35.84,35.88,89077.0,31.8924,31.919,31.8036,31.8391,89077.0
2020-08-05 12:00:00,35.88,35.91,35.78,35.8,65050.0,31.8391,31.8657,31.7504,31.7681,65050.0
2020-08-05 12:30:00,35.8,35.8,35.7,35.71,76379.0,31.7681,31.7681,31.6794,31.6883,76379.0
2020-08-05 13:00:00,35.71,35.72,35.63,35.7,94351.0,31.6883,31.6971,31.6173,31.6794,94351.0
2020-08-05 13:30:00,35.7,35.71,35.65,35.7,86585.0,31.6794,31.6883,31.635,31.6794,86585.0
2020-08-05 14:00:00,35.7,35.76,35.69,35.71,76334.0,31.6794,31.7326,31.6705,31.6883,76334.0
2020-08-05 14:30:00,35.72,35.74,35.54,35.54,205002.0,31.6971,31.7149,31.5374,31.5374,205002.0
2020-08-05 15:00:00,35.55,35.64,35.5,35.55,131538.0,31.5463,31.6261,31.5019,31.5463,131538.0
2020-08-05 15:30:00,35.55,35.61,35.46,35.54,427035.0,31.5463,31.5995,31.4664,31.5374,427035.0
2020-08-06 09:30:00,35.29,35.5,35.17,35.44,199338.0,31.3156,31.5019,31.2091,31.4487,199338.0
2020-08-06 10:00:00,35.44,35.86,35.42,35.84,187538.0,31.4487,31.8214,31.4309,31.8036,187538.0
2020-08-06 10:30:00,35.84,35.9,35.45,35.47,127303.0,31.8036,31.8569,31.4575,31.4753,127303.0
2020-08-06 11:00:00,35.47,35.5,35.39,35.44,132989.0,31.4753,31.5019,31.4043,31.4487,132989.0
2020-08-06 11:30:00,35.44,35.53,35.36,35.51,94166.0,31.4487,31.5285,31.3777,31.5108,94166.0
2020-08-06 12:00:00,35.51,35.54,35.4,35.47,96293.0,31.5108,31.5374,31.4132,31.4753,96293.0
2020-08-06 12:30:00,35.47,35.48,35.31,35.38,75209.0,31.4753,31.4842,31.3333,31.3954,75209.0
2020-08-06 13:00:00,35.38,35.44,35.31,35.33,165362.0,31.3954,31.4487,31.3333,31.3511,165362.0
2020-08-06 13:30:00,35.33,35.33,35.25,35.29,95042.0,31.3511,31.3511,31.2801,31.3156,95042.0
2020-08-06 14:00:00,35.28,35.38,35.28,35.36,96249.0,31.3067,31.3954,31.3067,31.3777,96249.0
2020-08-06 14:30:00,35.36,35.46,35.36,35.41,136312.0,31.3777,31.4664,31.3777,31.4221,136312.0
2020-08-06 15:00:00,35.41,35.45,35.35,35.41,105708.0,31.4221,31.4575,31.3688,31.4221,105708.0
2020-08-06 15:30:00,35.42,35.45,35.28,35.41,440043.0,31.4309,31.4575,31.3067,31.4221,440043.0
2020-08-07 09:30:00,35.15,35.35,35.12,35.31,183849.0,31.1913,31.3688,31.1647,31.3333,183849.0
2020-08-07 10:00:00,35.32,35.46,35.24,35.33,122970.0,31.3422,31.4664,31.2712,31.3511,122970.0
2020-08-07 10:30:00,35.33,35.48,35.32,35.35,159797.0,31.3511,31.4842,31.3422,31.3688,159797.0
2020-08-07 11:00:00,35.36,35.54,35.36,35.5,122243.0,31.3777,31.5374,31.3777,31.5019,122243.0
2020-08-07 11:30:00,35.51,35.64,35.5,35.56,111933.0,31.5108,31.6261,31.5019,31.5552,111933.0
2020-08-07 12:00:00,35.55,35.74,35.52,35.73,82101.0,31.5463,31.7149,31.5197,31.706,82101.0
2020-08-07 12:30:00,35.74,36.07,35.72,36.07,84036.0,31.7149,32.0077,31.6971,32.0077,84036.0
2020-08-07 13:00:00,36.07,36.32,36.06,36.32,121964.0,32.0077,32.2296,31.9988,32.2296,121964.0
2020-08-07 13:30:00,36.32,36.46,36.26,36.41,118703.0,32.2296,32.3538,32.1763,32.3094,118703.0
2020-08-07 14:00:00,36.41,36.42,36.26,36.39,121657.0,32.3094,32.3183,32.1763,32.2917,121657.0
2020-08-07 14:30:00,36.38,36.5,36.35,36.47,190649.0,32.2828,32.3893,32.2562,32.3627,190649.0
2020-08-07 15:00:00,36.46,36.57,36.35,36.39,166749.0,32.3538,32.4514,32.2562,32.2917,166749.0
2020-08-07 15:30:00,36.39,36.55,36.33,36.53,503656.0,32.2917,32.4337,32.2384,32.4159,503656.0
2020-08-10 09:30:00,36.68,37.09,36.67,36.93,191200.0,32.549,32.9128,32.5401,32.7709,191200.0
2020-08-10 10:00:00,36.93,37.26,36.78,37.21,172704.0,32.7709,33.0637,32.6378,33.0193,172704.0
2020-08-10 10:30:00,37.22,37.4,37.15,37.16,192226.0,33.0282,33.1879,32.9661,32.975,192226.0
2020-08-10 11:00:00,37.14,37.3,37.03,37.27,178954.0,32.9572,33.0992,32.8596,33.0726,178954.0
2020-08-10 11:30:00,37.27,37.64,37.26,37.57,207997.0,33.0726,33.4009,33.0637,33.3388,207997.0
2020-08-10 12:00:00,37.58,37.65,37.38,37.39,199759.0,33.3477,33.4098,33.1702,33.1791,199759.0
2020-08-10 12:30:00,37.39,37.41,37.21,37.29,113760.0,33.1791,33.1968,33.0193,33.0903,113760.0
2020-08-10 13:00:00,37.3,37.37,37.2,37.31,101726.0,33.0992,33.1613,33.0105,33.1081,101726.0
2020-08-10 13:30:00,37.31,37.59,37.3,37.58,98257.0,33.1081,33.3565,33.0992,33.3477,98257.0
2020-08-10 14:00:00,37.58,37.59,37.45,37.58,121145.0,33.3477,33.3565,33.2323,33.3477,121145.0
2020-08-10 14:30:00,37.57,37.59,37.42,37.48,129903.0,33.3388,33.3565,33.2057,33.2589,129903.0
2020-08-10 15:00:00,37.48,37.61,37.38,37.61,142383.0,33.2589,33.3743,33.1702,33.3743,142383.0
2020-08-10 15:30:00,37.6,37.62,37.39,37.47,487648.0,33.3654,33.3832,33.1791,33.2501,487648.0
2020-08-11 09:30:00,38.26,38.76,38.16,38.17,411543.0,33.9511,34.3948,33.8623,33.8712,411543.0
2020-08-11 10:00:00,38.19,38.3,38.05,38.18,184237.0,33.889,33.9866,33.7647,33.8801,184237.0
2020-08-11 10:30:00,38.18,38.29,38.13,38.22,113945.0,33.8801,33.9777,33.8357,33.9156,113945.0
2020-08-11 11:00:00,38.23,38.25,38.04,38.15,180900.0,33.9245,33.9422,33.7559,33.8535,180900.0
2020-08-11 11:30:00,38.15,38.3,38.13,38.17,97229.0,33.8535,33.9866,33.8357,33.8712,97229.0
2020-08-11 12:00:00,38.18,38.19,38.01,38.1,111696.0,33.8801,33.889,33.7292,33.8091,111696.0
2020-08-11 12:30:00,38.11,38.14,38.03,38.13,80321.0,33.818,33.8446,33.747,33.8357,80321.0
2020-08-11 13:00:00,38.13,38.32,38.12,38.3,66408.0,33.8357,34.0043,33.8268,33.9866,66408.0
2020-08-11 13:30:00,38.3,38.41,38.29,38.37,70956.0,33.9866,34.0842,33.9777,34.0487,70956.0
2020-08-11 14:00:00,38.38,38.44,38.33,38.35,90633.0,34.0576,34.1108,34.0132,34.0309,90633.0
2020-08-11 14:30:00,38.35,38.52,38.34,38.48,283832.0,34.0309,34.1818,34.0221,34.1463,283832.0
2020-08-11 15:00:00,38.48,38.52,38.09,38.2,272044.0,34.1463,34.1818,33.8002,33.8978,272044.0
2020-08-11 15:30:00,38.2,38.24,37.89,38.02,553399.0,33.8978,33.9333,33.6227,33.7381,553399.0
2020-08-12 09:30:00,38.94,38.94,38.09,38.18,289843.0,34.5545,34.5545,33.8002,33.8801,289843.0
2020-08-12 10:00:00,38.18,38.38,38.08,38.22,122670.0,33.8801,34.0576,33.7914,33.9156,122670.0
2020-08-12 10:30:00,38.21,38.34,38.07,38.08,178239.0,33.9067,34.0221,33.7825,33.7914,178239.0
2020-08-12 11:00:00,38.08,38.12,37.83,37.91,147638.0,33.7914,33.8268,33.5695,33.6405,147638.0
2020-08-12 11:30:00,37.91,37.98,37.66,37.71,144036.0,33.6405,33.7026,33.4187,33.463,144036.0
2020-08-12 12:00:00,37.71,37.75,37.56,37.68,145961.0,33.463,33.4985,33.3299,33.4364,145961.0
2020-08-12 12:30:00,37.68,37.69,37.42,37.45,157098.0,33.4364,33.4453,33.2057,33.2323,157098.0
2020-08-12 13:00:00,37.45,37.5,37.33,37.48,131301.0,33.2323,33.2767,33.1258,33.2589,131301.0
2020-08-12 13:30:00,37.48,37.55,37.39,37.43,165469.0,33.2589,33.321,33.1791,33.2146,165469.0
2020-08-12 14:00:00,37.42,37.43,37.34,37.41,110867.0,33.2057,33.2146,33.1347,33.1968,110867.0
2020-08-12 14:30:00,37.42,37.56,37.42,37.52,129034.0,33.2057,33.3299,33.2057,33.2944,129034.0
2020-08-12 15:00:00,37.52,37.65,37.51,37.63,132605.0,33.2944,33.4098,33.2855,33.392,132605.0
2020-08-12 15:30:00,37.63,37.68,37.57,37.61,480981.0,33.392,33.4364,33.3388,33.3743,480981.0
2020-08-13 09:30:00,37.11,37.73,36.95,37.55,247105.0,32.9306,33.4808,32.7886,33.321,247105.0
2020-08-13 10:00:00,37.55,37.68,37.4,37.4,115353.0,33.321,33.4364,33.1879,33.1879,115353.0
2020-08-13 10:30:00,37.4,37.47,37.29,37.37,102524.0,33.1879,33.2501,33.0903,33.1613,102524.0
2020-08-13 11:00:00,37.37,37.37,37.19,37.26,109251.0,33.1613,33.1613,33.0016,33.0637,109251.0
2020-08-13 11:30:00,37.25,37.34,37.14,37.3,107497.0,33.0548,33.1347,32.9572,33.0992,107497.0
2020-08-13 12:00:00,37.3,37.32,37.24,37.27,74182.0,33.0992,33.1169,33.046,33.0726,74182.0
2020-08-13 12:30:00,37.27,37.33,37.24,37.3,89082.0,33.0726,33.1258,33.046,33.0992,89082.0
2020-08-13 13:00:00,37.3,37.61,37.29,37.59,84573.0,33.0992,33.3743,33.0903,33.3565,84573.0
2020-08-13 13:30:00,37.59,37.6,37.49,37.55,95698.0,33.3565,33.3654,33.2678,33.321,95698.0
2020-08-13 14:00:00,37.55,37.68,37.52,37.65,107060.0,33.321,33.4364,33.2944,33.4098,107060.0
2020-08-13 14:30:00,37.65,37.66,37.47,37.54,149484.0,33.4098,33.4187,33.2501,33.3122,149484.0
2020-08-13 15:00:00,37.53,37.7,37.5,37.68,133134.0,33.3033,33.4541,33.2767,33.4364,133134.0
2020-08-13 15:30:00,37.68,37.75,37.6,37.75,438086.0,33.4364,33.4985,33.3654,33.4985,438086.0
2020-08-14 09:30:00,37.48,37.67,37.37,37.61,180018.0,33.2589,33.4275,33.1613,33.3743,180018.0
2020-08-14 10:00:00,37.61,38.04,37.57,38.03,147387.0,33.3743,33.7559,33.3388,33.747,147387.0
2020-08-14 10:30:00,38.03,38.09,37.94,38.03,93192.0,33.747,33.8002,33.6671,33.747,93192.0
2020-08-14 11:00:00,38.03,38.05,37.92,38.02,70160.0,33.747,33.7647,33.6494,33.7381,70160.0
2020-08-14 11:30:00,38.02,38.12,37.99,38.09,73823.0,33.7381,33.8268,33.7115,33.8002,73823.0
2020-08-14 12:00:00,38.09,38.16,38.02,38.14,102927.0,33.8002,33.8623,33.7381,33.8446,102927.0
2020-08-14 12:30:00,38.14,38.15,38.0,38.03,62241.0,33.8446,33.8535,33.7204,33.747,62241.0
2020-08-14 13:00:00,38.02,38.09,38.0,38.02,56401.0,33.7381,33.8002,33.7204,33.7381,56401.0
2020-08-14 13:30:00,38.02,38.25,38.01,38.16,90608.0,33.7381,33.9422,33.7292,33.8623,90608.0
2020-08-14 14:00:00,38.16,38.18,38.09,38.09,80536.0,33.8623,33.8801,33.8002,33.8002,80536.0
2020-08-14 14:30:00,38.09,38.09,37.98,38.0,113366.0,33.8002,33.8002,33.7026,33.7204,113366.0
2020-08-14 15:00:00,37.99,38.05,37.92,38.02,158611.0,33.7115,33.7647,33.6494,33.7381,158611.0
2020-08-14 15:30:00,38.02,38.1,37.87,38.07,589903.0,33.7381,33.8091,33.605,33.7825,589903.0
2020-08-17 09:30:00,37.93,38.19,37.68,37.68,255462.0,33.6582,33.889,33.4364,33.4364,255462.0
2020-08-17 10:00:00,37.69,37.92,37.61,37.85,236804.0,33.4453,33.6494,33.3743,33.5873,236804.0
2020-08-17 10:30:00,37.85,37.86,37.71,37.71,167036.0,33.5873,33.5961,33.463,33.463,167036.0
2020-08-17 11:00:00,37.71,37.74,37.59,37.61,142279.0,33.463,33.4896,33.3565,33.3743,142279.0
2020-08-17 11:30:00,37.62,37.65,37.52,37.64,105951.0,33.3832,33.4098,33.2944,33.4009,105951.0
2020-08-17 12:00:00,37.65,37.69,37.61,37.62,64581.0,33.4098,33.4453,33.3743,33.3832,64581.0
2020-08-17 12:30:00,37.63,37.65,37.59,37.6,86020.0,33.392,33.4098,33.3565,33.3654,86020.0
2020-08-17 13:00:00,37.59,37.62,37.49,37.51,73076.0,33.3565,33.3832,33.2678,33.2855,73076.0
2020-08-17 13:30:00,37.52,37.54,37.46,37.46,63579.0,33.2944,33.3122,33.2412,33.2412,63579.0
2020-08-17 14:00:00,37.46,37.48,37.32,37.41,85880.0,33.2412,33.2589,33.1169,33.1968,85880.0
2020-08-17 14:30:00,37.41,37.44,37.34,37.34,101787.0,33.1968,33.2234,33.1347,33.1347,101787.0
2020-08-17 15:00:00,37.34,37.38,37.31,37.37,102170.0,33.1347,33.1702,33.1081,33.1613,102170.0
2020-08-17 15:30:00,37.37,37.51,37.36,37.45,435866.0,33.1613,33.2855,33.1524,33.2323,435866.0
2020-08-18 09:30:00,37.37,37.71,37.26,37.66,218948.0,33.4113,33.7153,33.313,33.6706,218948.0
2020-08-18 10:00:00,37.65,37.69,37.26,37.33,165970.0,33.6617,33.6974,33.313,33.3756,165970.0
2020-08-18 10:30:00,37.33,37.38,37.22,37.38,94613.0,33.3756,33.4203,33.2772,33.4203,94613.0
2020-08-18 11:00:00,37.38,37.64,37.38,37.6,87691.0,33.4203,33.6527,33.4203,33.617,87691.0
2020-08-18 11:30:00,37.61,37.64,37.55,37.57,72937.0,33.6259,33.6527,33.5722,33.5901,72937.0
2020-08-18 12:00:00,37.57,37.57,37.33,37.38,78030.0,33.5901,33.5901,33.3756,33.4203,78030.0
2020-08-18 12:30:00,37.38,37.44,37.3,37.43,59138.0,33.4203,33.4739,33.3487,33.465,59138.0
2020-08-18 13:00:00,37.43,37.44,37.38,37.4,55280.0,33.465,33.4739,33.4203,33.4381,55280.0
2020-08-18 13:30:00,37.4,37.47,37.39,37.44,84906.0,33.4381,33.5007,33.4292,33.4739,84906.0
2020-08-18 14:00:00,37.44,37.46,37.4,37.41,71793.0,33.4739,33.4918,33.4381,33.4471,71793.0
2020-08-18 14:30:00,37.41,37.41,37.3,37.33,74461.0,33.4471,33.4471,33.3487,33.3756,74461.0
2020-08-18 15:00:00,37.32,37.33,37.11,37.15,156110.0,33.3666,33.3756,33.1789,33.2146,156110.0
2020-08-18 15:30:00,37.15,37.17,37.07,37.14,330027.0,33.2146,33.2325,33.1431,33.2057,330027.0
2020-08-19 09:30:00,36.99,37.4,36.87,37.27,212570.0,33.0716,33.4381,32.9643,33.3219,212570.0
2020-08-19 10:00:00,37.24,37.29,36.85,36.9,127722.0,33.2951,33.3398,32.9464,32.9911,127722.0
2020-08-19 10:30:00,36.9,37.07,36.87,36.96,123992.0,32.9911,33.1431,32.9643,33.0447,123992.0
2020-08-19 11:00:00,36.96,37.04,36.87,37.03,112336.0,33.0447,33.1163,32.9643,33.1073,112336.0
2020-08-19 11:30:00,37.03,37.13,36.99,37.0,72545.0,33.1073,33.1967,33.0716,33.0805,72545.0
2020-08-19 12:00:00,36.99,37.07,36.94,37.02,143578.0,33.0716,33.1431,33.0269,33.0984,143578.0
2020-08-19 12:30:00,37.03,37.11,37.0,37.09,92221.0,33.1073,33.1789,33.0805,33.161,92221.0
2020-08-19 13:00:00,37.09,37.28,37.07,37.2,92036.0,33.161,33.3309,33.1431,33.2593,92036.0
2020-08-19 13:30:00,37.2,37.21,37.09,37.16,129539.0,33.2593,33.2683,33.161,33.2236,129539.0
2020-08-19 14:00:00,37.17,37.33,37.11,37.23,108299.0,33.2325,33.3756,33.1789,33.2861,108299.0
2020-08-19 14:30:00,37.22,37.23,37.09,37.19,76651.0,33.2772,33.2861,33.161,33.2504,76651.0
2020-08-19 15:00:00,37.18,37.25,37.11,37.13,113087.0,33.2414,33.304,33.1789,33.1967,113087.0
2020-08-19 15:30:00,37.13,37.15,36.94,37.03,321914.0,33.1967,33.2146,33.0269,33.1073,321914.0
2020-08-20 09:30:00,36.45,36.81,36.41,36.67,187971.0,32.5888,32.9106,32.553,32.7855,187971.0
2020-08-20 10:00:00,36.66,36.95,36.61,36.83,100688.0,32.7765,33.0358,32.7318,32.9285,100688.0
2020-08-20 10:30:00,36.82,36.84,36.55,36.58,124376.0,32.9196,32.9375,32.6782,32.705,124376.0
2020-08-20 11:00:00,36.57,36.68,36.57,36.63,130890.0,32.6961,32.7944,32.6961,32.7497,130890.0
2020-08-20 11:30:00,36.64,36.81,36.62,36.75,79318.0,32.7586,32.9106,32.7408,32.857,79318.0
2020-08-20 12:00:00,36.75,36.79,36.71,36.77,91581.0,32.857,32.8928,32.8212,32.8749,91581.0
2020-08-20 12:30:00,36.77,36.86,36.76,36.82,67195.0,32.8749,32.9553,32.8659,32.9196,67195.0
2020-08-20 13:00:00,36.83,36.86,36.74,36.79,68302.0,32.9285,32.9553,32.8481,32.8928,68302.0
2020-08-20 13:30:00,36.78,36.83,36.7,36.72,89977.0,32.8838,32.9285,32.8123,32.8302,89977.0
2020-08-20 14:00:00,36.72,36.8,36.7,36.75,145844.0,32.8302,32.9017,32.8123,32.857,145844.0
2020-08-20 14:30:00,36.76,36.77,36.71,36.73,164601.0,32.8659,32.8749,32.8212,32.8391,164601.0
2020-08-20 15:00:00,36.73,36.85,36.71,36.73,202847.0,32.8391,32.9464,32.8212,32.8391,202847.0
2020-08-20 15:30:00,36.71,36.79,36.66,36.66,373928.0,32.8212,32.8928,32.7765,32.7765,373928.0
2020-08-21 09:30:00,36.75,36.97,36.58,36.91,384317.0,32.857,33.0537,32.705,33.0,384317.0
2020-08-21 10:00:00,36.92,36.97,36.63,36.66,121470.0,33.009,33.0537,32.7497,32.7765,121470.0
2020-08-21 10:30:00,36.66,36.71,36.58,36.68,124885.0,32.7765,32.8212,32.705,32.7944,124885.0
2020-08-21 11:00:00,36.68,36.8,36.64,36.68,135955.0,32.7944,32.9017,32.7586,32.7944,135955.0
2020-08-21 11:30:00,36.68,36.71,36.57,36.59,147145.0,32.7944,32.8212,32.6961,32.7139,147145.0
2020-08-21 12:00:00,36.59,36.59,36.43,36.43,115803.0,32.7139,32.7139,32.5709,32.5709,115803.0
2020-08-21 12:30:00,36.43,36.46,36.34,36.34,98058.0,32.5709,32.5977,32.4904,32.4904,98058.0
2020-08-21 13:00:00,36.34,36.43,36.34,36.38,77139.0,32.4904,32.5709,32.4904,32.5262,77139.0
2020-08-21 13:30:00,36.39,36.57,36.37,36.55,74014.0,32.5351,32.6961,32.5172,32.6782,74014.0
2020-08-21 14:00:00,36.55,36.58,36.51,36.55,88139.0,32.6782,32.705,32.6424,32.6782,88139.0
2020-08-21 14:30:00,36.55,36.59,36.46,36.47,94652.0,32.6782,32.7139,32.5977,32.6067,94652.0
2020-08-21 15:00:00,36.47,36.48,36.36,36.38,135977.0,32.6067,32.6156,32.5083,32.5262,135977.0
2020-08-21 15:30:00,36.39,36.46,36.37,36.42,217072.0,32.5351,32.5977,32.5172,32.562,217072.0
2020-08-24 09:30:00,36.59,36.96,36.42,36.82,213663.0,32.7139,33.0447,32.562,32.9196,213663.0
2020-08-24 10:00:00,36.82,37.14,36.8,37.11,133143.0,32.9196,33.2057,32.9017,33.1789,133143.0
2020-08-24 10:30:00,37.1,37.35,37.1,37.35,128401.0,33.1699,33.3934,33.1699,33.3934,128401.0
2020-08-24 11:00:00,37.35,37.36,37.14,37.32,63552.0,33.3934,33.4024,33.2057,33.3666,63552.0
2020-08-24 11:30:00,37.31,37.34,37.2,37.22,57752.0,33.3577,33.3845,33.2593,33.2772,57752.0
2020-08-24 12:00:00,37.21,37.22,37.1,37.15,73884.0,33.2683,33.2772,33.1699,33.2146,73884.0
2020-08-24 12:30:00,37.13,37.32,37.11,37.32,103698.0,33.1967,33.3666,33.1789,33.3666,103698.0
2020-08-24 13:00:00,37.33,37.36,37.16,37.26,85730.0,33.3756,33.4024,33.2236,33.313,85730.0
2020-08-24 13:30:00,37.27,37.32,37.22,37.27,104483.0,33.3219,33.3666,33.2772,33.3219,104483.0
2020-08-24 14:00:00,37.27,37.42,37.24,37.42,102928.0,33.3219,33.456,33.2951,33.456,102928.0
2020-08-24 14:30:00,37.42,37.42,37.32,37.36,167038.0,33.456,33.456,33.3666,33.4024,167038.0
2020-08-24 15:00:00,37.36,37.36,37.25,37.27,166331.0,33.4024,33.4024,33.304,33.3219,166331.0
2020-08-24 15:30:00,37.27,37.39,37.24,37.39,477473.0,33.3219,33.4292,33.2951,33.4292,477473.0
2020-08-25 09:30:00,37.78,37.9,37.35,37.73,286326.0,33.7779,33.8852,33.3934,33.7332,286326.0
2020-08-25 10:00:00,37.72,37.76,37.38,37.44,130956.0,33.7242,33.76,33.4203,33.4739,130956.0
2020-08-25 10:30:00,37.43,37.43,37.22,37.22,127159.0,33.465,33.465,33.2772,33.2772,127159.0
2020-08-25 11:00:00,37.22,37.26,37.0,37.09,135780.0,33.2772,33.313,33.0805,33.161,135780.0
2020-08-25 11:30:00,37.08,37.16,36.97,36.97,119447.0,33.152,33.2236,33.0537,33.0537,119447.0
2020-08-25 12:00:00,36.97,37.03,36.92,36.99,81539.0,33.0537,33.1073,33.009,33.0716,81539.0
2020-08-25 12:30:00,36.99,37.06,36.98,37.03,84210.0,33.0716,33.1342,33.0626,33.1073,84210.0
2020-08-25 13:00:00,37.03,37.13,36.97,37.12,87176.0,33.1073,33.1967,33.0537,33.1878,87176.0
2020-08-25 13:30:00,37.12,37.16,37.1,37.13,93012.0,33.1878,33.2236,33.1699,33.1967,93012.0
2020-08-25 14:00:00,37.13,37.2,37.1,37.17,138342.0,33.1967,33.2593,33.1699,33.2325,138342.0
2020-08-25 14:30:00,37.18,37.19,37.06,37.07,121987.0,33.2414,33.2504,33.1342,33.1431,121987.0
2020-08-25 15:00:00,37.07,37.08,37.0,37.05,140242.0,33.1431,33.152,33.0805,33.1252,140242.0
2020-08-25 15:30:00,37.05,37.16,37.05,37.1,386152.0,33.1252,33.2236,33.1252,33.1699,386152.0
2020-08-26 09:30:00,36.84,36.86,36.45,36.57,349930.0,32.9375,32.9553,32.5888,32.6961,349930.0
2020-08-26 10:00:00,36.58,36.76,36.51,36.6,123575.0,32.705,32.8659,32.6424,32.7229,123575.0
2020-08-26 10:30:00,36.59,36.63,36.51,36.56,110072.0,32.7139,32.7497,32.6424,32.6871,110072.0
2020-08-26 11:00:00,36.55,36.62,36.49,36.54,89675.0,32.6782,32.7408,32.6245,32.6692,89675.0
2020-08-26 11:30:00,36.54,36.55,36.39,36.51,92732.0,32.6692,32.6782,32.5351,32.6424,92732.0
2020-08-26 12:00:00,36.52,36.6,36.5,36.57,70648.0,32.6514,32.7229,32.6335,32.6961,70648.0
2020-08-26 12:30:00,36.57,36.65,36.53,36.59,74309.0,32.6961,32.7676,32.6603,32.7139,74309.0
2020-08-26 13:00:00,36.6,36.6,36.48,36.51,66733.0,32.7229,32.7229,32.6156,32.6424,66733.0
2020-08-26 13:30:00,36.51,36.55,36.49,36.49,69337.0,32.6424,32.6782,32.6245,32.6245,69337.0
2020-08-26 14:00:00,36.49,36.64,36.49,36.61,82303.0,32.6245,32.7586,32.6245,32.7318,82303.0
2020-08-26 14:30:00,36.61,36.67,36.59,36.66,132857.0,32.7318,32.7855,32.7139,32.7765,132857.0
2020-08-26 15:00:00,36.65,36.68,36.6,36.66,135683.0,32.7676,32.7944,32.7229,32.7765,135683.0
2020-08-26 15:30:00,36.66,36.66,36.39,36.44,484933.0,32.7765,32.7765,32.5351,32.5798,484933.0
2020-08-27 09:30:00,36.46,37.2,36.37,37.2,293148.0,32.5977,33.2593,32.5172,33.2593,293148.0
2020-08-27 10:00:00,37.21,37.3,36.96,37.04,164645.0,33.2683,33.3487,33.0447,33.1163,164645.0
2020-08-27 10:30:00,37.04,37.16,36.92,37.12,113749.0,33.1163,33.2236,33.009,33.1878,113749.0
2020-08-27 11:00:00,37.11,37.11,36.91,36.95,128001.0,33.1789,33.1789,33.0,33.0358,128001.0
2020-08-27 11:30:00,36.96,36.98,36.87,36.92,104450.0,33.0447,33.0626,32.9643,33.009,104450.0
2020-08-27 12:00:00,36.93,36.94,36.79,36.79,114511.0,33.0179,33.0269,32.8928,32.8928,114511.0
2020-08-27 12:30:00,36.79,36.91,36.72,36.87,101659.0,32.8928,33.0,32.8302,32.9643,101659.0
2020-08-27 13:00:00,36.86,37.05,36.79,36.99,130640.0,32.9553,33.1252,32.8928,33.0716,130640.0
2020-08-27 13:30:00,37.0,37.02,36.94,36.97,94658.0,33.0805,33.0984,33.0269,33.0537,94658.0
2020-08-27 14:00:00,36.97,37.08,36.97,37.01,95486.0,33.0537,33.152,33.0537,33.0895,95486.0
2020-08-27 14:30:00,37.01,37.04,36.96,36.97,127126.0,33.0895,33.1163,33.0447,33.0537,127126.0
2020-08-27 15:00:00,36.98,37.09,36.97,37.05,144514.0,33.0626,33.161,33.0537,33.1252,144514.0
2020-08-27 15:30:00,37.05,37.08,36.82,36.89,384016.0,33.1252,33.152,32.9196,32.9822,384016.0
2020-08-28 09:30:00,37.22,37.23,36.86,37.15,334369.0,33.2772,33.2861,32.9553,33.2146,334369.0
2020-08-28 10:00:00,37.12,37.15,36.77,36.83,135288.0,33.1878,33.2146,32.8749,32.9285,135288.0
2020-08-28 10:30:00,36.84,36.91,36.68,36.84,118804.0,32.9375,33.0,32.7944,32.9375,118804.0
2020-08-28 11:00:00,36.83,36.91,36.78,36.79,99478.0,32.9285,33.0,32.8838,32.8928,99478.0
2020-08-28 11:30:00,36.79,36.96,36.77,36.96,87730.0,32.8928,33.0447,32.8749,33.0447,87730.0
2020-08-28 12:00:00,36.95,37.01,36.9,36.97,94796.0,33.0358,33.0895,32.9911,33.0537,94796.0
2020-08-28 12:30:00,36.97,37.06,36.92,37.05,73731.0,33.0537,33.1342,33.009,33.1252,73731.0
2020-08-28 13:00:00,37.04,37.1,37.0,37.01,90176.0,33.1163,33.1699,33.0805,33.0895,90176.0
2020-08-28 13:30:00,37.0,37.04,36.91,36.94,97795.0,33.0805,33.1163,33.0,33.0269,97795.0
2020-08-28 14:00:00,36.93,37.06,36.92,37.05,94592.0,33.0179,33.1342,33.009,33.1252,94592.0
2020-08-28 14:30:00,37.06,37.08,37.01,37.08,127551.0,33.1342,33.152,33.0895,33.152,127551.0
2020-08-28 15:00:00,37.08,37.17,37.05,37.07,123406.0,33.152,33.2325,33.1252,33.1431,123406.0
2020-08-28 15:30:00,37.06,37.19,37.02,37.13,557678.0,33.1342,33.2504,33.0984,33.1967,557678.0
2020-08-31 09:30:00,37.2,37.2,36.42,36.49,240939.0,33.2593,33.2593,32.562,32.6245,240939.0
2020-08-31 10:00:00,36.49,36.59,36.4,36.43,124456.0,32.6245,32.7139,32.5441,32.5709,124456.0
2020-08-31 10:30:00,36.44,36.69,36.44,36.69,240630.0,32.5798,32.8034,32.5798,32.8034,240630.0
2020-08-31 11:00:00,36.7,36.79,36.61,36.64,164044.0,32.8123,32.8928,32.7318,32.7586,164044.0
2020-08-31 11:30:00,36.63,36.73,36.62,36.72,122424.0,32.7497,32.8391,32.7408,32.8302,122424.0
2020-08-31 12:00:00,36.72,36.77,36.62,36.66,95704.0,32.8302,32.8749,32.7408,32.7765,95704.0
2020-08-31 12:30:00,36.65,36.66,36.56,36.63,110877.0,32.7676,32.7765,32.6871,32.7497,110877.0
2020-08-31 13:00:00,36.64,36.64,36.54,36.54,83761.0,32.7586,32.7586,32.6692,32.6692,83761.0
2020-08-31 13:30:00,36.54,36.54,36.35,36.4,147377.0,32.6692,32.6692,32.4994,32.5441,147377.0
2020-08-31 14:00:00,36.39,36.42,36.31,36.32,107025.0,32.5351,32.562,32.4636,32.4725,107025.0
2020-08-31 14:30:00,36.32,36.41,36.28,36.38,155318.0,32.4725,32.553,32.4368,32.5262,155318.0
2020-08-31 15:00:00,36.39,36.41,36.27,36.34,167132.0,32.5351,32.553,32.4278,32.4904,167132.0
2020-08-31 15:30:00,36.34,36.49,36.29,36.29,449792.0,32.4904,32.6245,32.4457,32.4457,449792.0
2020-09-01 09:30:00,36.0,36.49,35.9,36.45,383004.0,32.1864,32.6245,32.097,32.5888,383004.0
2020-09-01 10:00:00,36.46,36.86,36.45,36.86,262433.0,32.5977,32.9553,32.5888,32.9553,262433.0
2020-09-01 10:30:00,36.86,37.0,36.85,36.95,217118.0,32.9553,33.0805,32.9464,33.0358,217118.0
2020-09-01 11:00:00,36.96,37.07,36.89,36.9,168338.0,33.0447,33.1431,32.9822,32.9911,168338.0
2020-09-01 11:30:00,36.9,37.12,36.89,36.98,142430.0,32.9911,33.1878,32.9822,33.0626,142430.0
2020-09-01 12:00:00,36.99,37.0,36.78,36.79,133190.0,33.0716,33.0805,32.8838,32.8928,133190.0
2020-09-01 12:30:00,36.79,36.83,36.75,36.83,119735.0,32.8928,32.9285,32.857,32.9285,119735.0
2020-09-01 13:00:00,36.82,36.82,36.64,36.64,108701.0,32.9196,32.9196,32.7586,32.7586,108701.0
2020-09-01 13:30:00,36.65,36.71,36.58,36.59,129105.0,32.7676,32.8212,32.705,32.7139,129105.0
2020-09-01 14:00:00,36.59,36.65,36.57,36.64,116049.0,32.7139,32.7676,32.6961,32.7586,116049.0
2020-09-01 14:30:00,36.63,36.65,36.49,36.53,140629.0,32.7497,32.7676,32.6245,32.6603,140629.0
2020-09-01 15:00:00,36.53,36.59,36.42,36.59,203991.0,32.6603,32.7139,32.562,32.7139,203991.0
2020-09-01 15:30:00,36.59,36.73,36.57,36.7,565449.0,32.7139,32.8391,32.6961,32.8123,565449.0
2020-09-02 09:30:00,36.64,37.15,36.5,37.15,255955.0,32.7586,33.2146,32.6335,33.2146,255955.0
2020-09-02 10:00:00,37.16,37.21,36.94,37.18,250724.0,33.2236,33.2683,33.0269,33.2414,250724.0
2020-09-02 10:30:00,37.16,37.38,37.14,37.31,154229.0,33.2236,33.4203,33.2057,33.3577,154229.0
2020-09-02 11:00:00,37.32,37.46,37.12,37.14,181878.0,33.3666,33.4918,33.1878,33.2057,181878.0
2020-09-02 11:30:00,37.14,37.36,37.11,37.32,166000.0,33.2057,33.4024,33.1789,33.3666,166000.0
2020-09-02 12:00:00,37.31,37.32,37.17,37.23,82107.0,33.3577,33.3666,33.2325,33.2861,82107.0
2020-09-02 12:30:00,37.23,37.23,37.02,37.02,89283.0,33.2861,33.2861,33.0984,33.0984,89283.0
2020-09-02 13:00:00,37.02,37.07,36.97,37.07,95373.0,33.0984,33.1431,33.0537,33.1431,95373.0
2020-09-02 13:30:00,37.06,37.1,37.01,37.1,75022.0,33.1342,33.1699,33.0895,33.1699,75022.0
2020-09-02 14:00:00,37.09,37.1,36.88,36.95,101218.0,33.161,33.1699,32.9732,33.0358,101218.0
2020-09-02 14:30:00,36.94,37.0,36.87,36.92,115330.0,33.0269,33.0805,32.9643,33.009,115330.0
2020-09-02 15:00:00,36.92,36.92,36.72,36.91,247913.0,33.009,33.009,32.8302,33.0,247913.0
2020-09-02 15:30:00,36.9,36.99,36.88,36.89,500886.0,32.9911,33.0716,32.9732,32.9822,500886.0
2020-09-03 09:30:00,37.38,38.29,37.29,38.14,442330.0,33.4203,34.2339,33.3398,34.0998,442330.0
2020-09-03 10:00:00,38.14,38.14,37.55,37.58,269051.0,34.0998,34.0998,33.5722,33.5991,269051.0
2020-09-03 10:30:00,37.6,37.89,37.56,37.71,228842.0,33.617,33.8762,33.5812,33.7153,228842.0
2020-09-03 11:00:00,37.72,37.72,37.04,37.14,234057.0,33.7242,33.7242,33.1163,33.2057,234057.0
2020-09-03 11:30:00,37.14,37.42,37.07,37.26,117746.0,33.2057,33.456,33.1431,33.313,117746.0
2020-09-03 12:00:00,37.26,37.38,37.17,37.3,167204.0,33.313,33.4203,33.2325,33.3487,167204.0
2020-09-03 12:30:00,37.3,37.34,37.01,37.05,126213.0,33.3487,33.3845,33.0895,33.1252,126213.0
2020-09-03 13:00:00,37.06,37.25,36.94,37.13,176022.0,33.1342,33.304,33.0269,33.1967,176022.0
2020-09-03 13:30:00,37.14,37.14,36.96,37.04,147009.0,33.2057,33.2057,33.0447,33.1163,147009.0
2020-09-03 14:00:00,37.04,37.12,36.97,37.06,154597.0,33.1163,33.1878,33.0537,33.1342,154597.0
2020-09-03 14:30:00,37.07,37.18,36.86,36.87,152744.0,33.1431,33.2414,32.9553,32.9643,152744.0
2020-09-03 15:00:00,36.86,36.97,36.83,36.87,243247.0,32.9553,33.0537,32.9285,32.9643,243247.0
2020-09-03 15:30:00,36.86,36.98,36.65,36.94,864514.0,32.9553,33.0626,32.7676,33.0269,864514.0
2020-09-04 09:30:00,37.63,37.77,37.15,37.36,291962.0,33.6438,33.7689,33.2146,33.4024,291962.0
2020-09-04 10:00:00,37.37,37.61,37.05,37.14,209042.0,33.4113,33.6259,33.1252,33.2057,209042.0
2020-09-04 10:30:00,37.15,37.3,36.9,37.22,286894.0,33.2146,33.3487,32.9911,33.2772,286894.0
2020-09-04 11:00:00,37.21,37.26,36.84,37.08,214276.0,33.2683,33.313,32.9375,33.152,214276.0
2020-09-04 11:30:00,37.08,37.19,36.87,36.99,210950.0,33.152,33.2504,32.9643,33.0716,210950.0
2020-09-04 12:00:00,36.99,37.4,36.99,37.39,164867.0,33.0716,33.4381,33.0716,33.4292,164867.0
2020-09-04 12:30:00,37.39,37.8,37.25,37.79,352272.0,33.4292,33.7958,33.304,33.7868,352272.0
2020-09-04 13:00:00,37.79,37.86,37.66,37.73,178714.0,33.7868,33.8494,33.6706,33.7332,178714.0
2020-09-04 13:30:00,37.73,37.87,37.59,37.75,235540.0,33.7332,33.8584,33.608,33.7511,235540.0
2020-09-04 14:00:00,37.75,37.82,37.7,37.79,136983.0,33.7511,33.8136,33.7064,33.7868,136983.0
2020-09-04 14:30:00,37.8,38.03,37.74,37.96,302151.0,33.7958,34.0014,33.7421,33.9388,302151.0
2020-09-04 15:00:00,37.96,38.07,37.81,37.98,288814.0,33.9388,34.0372,33.8047,33.9567,288814.0
2020-09-04 15:30:00,37.98,38.01,37.74,37.87,800233.0,33.9567,33.9835,33.7421,33.8584,800233.0
2020-09-08 09:30:00,37.89,38.0,37.14,37.35,665349.0,33.8762,33.9746,33.2057,33.3934,665349.0
2020-09-08 10:00:00,37.36,37.39,36.87,37.04,318324.0,33.4024,33.4292,32.9643,33.1163,318324.0
2020-09-08 10:30:00,37.02,37.3,36.84,36.84,227040.0,33.0984,33.3487,32.9375,32.9375,227040.0
2020-09-08 11:00:00,36.84,37.2,36.8,37.14,172543.0,32.9375,33.2593,32.9017,33.2057,172543.0
2020-09-08 11:30:00,37.13,37.26,37.01,37.07,145752.0,33.1967,33.313,33.0895,33.1431,145752.0
2020-09-08 12:00:00,37.06,37.27,37.05,37.21,153534.0,33.1342,33.3219,33.1252,33.2683,153534.0
2020-09-08 12:30:00,37.22,37.48,37.19,37.47,133075.0,33.2772,33.5097,33.2504,33.5007,133075.0
2020-09-08 13:00:00,37.48,37.53,37.41,37.51,159376.0,33.5097,33.5544,33.4471,33.5365,159376.0
2020-09-08 13:30:00,37.5,37.51,37.37,37.38,129675.0,33.5275,33.5365,33.4113,33.4203,129675.0
2020-09-08 14:00:00,37.38,37.39,37.23,37.26,144749.0,33.4203,33.4292,33.2861,33.313,144749.0
2020-09-08 14:30:00,37.25,37.25,37.0,37.16,194690.0,33.304,33.304,33.0805,33.2236,194690.0
2020-09-08 15:00:00,37.16,37.22,36.95,37.2,230918.0,33.2236,33.2772,33.0358,33.2593,230918.0
2020-09-08 15:30:00,37.21,37.28,36.92,36.94,747718.0,33.2683,33.3309,33.009,33.0269,747718.0
2020-09-09 09:30:00,37.25,37.43,36.98,37.43,220408.0,33.304,33.465,33.0626,33.465,220408.0
2020-09-09 10:00:00,37.44,37.48,37.19,37.21,217238.0,33.4739,33.5097,33.2504,33.2683,217238.0
2020-09-09 10:30:00,37.2,37.26,36.98,37.06,145981.0,33.2593,33.313,33.0626,33.1342,145981.0
2020-09-09 11:00:00,37.07,37.16,37.04,37.12,172914.0,33.1431,33.2236,33.1163,33.1878,172914.0
2020-09-09 11:30:00,37.11,37.23,37.06,37.16,102929.0,33.1789,33.2861,33.1342,33.2236,102929.0
2020-09-09 12:00:00,37.16,37.22,37.06,37.07,99131.0,33.2236,33.2772,33.1342,33.1431,99131.0
2020-09-09 12:30:00,37.07,37.26,37.06,37.09,115825.0,33.1431,33.313,33.1342,33.161,115825.0
2020-09-09 13:00:00,37.09,37.38,37.05,37.35,120115.0,33.161,33.4203,33.1252,33.3934,120115.0
2020-09-09 13:30:00,37.36,37.55,37.35,37.42,126482.0,33.4024,33.5722,33.3934,33.456,126482.0
2020-09-09 14:00:00,37.43,37.45,37.24,37.27,134206.0,33.465,33.4828,33.2951,33.3219,134206.0
2020-09-09 14:30:00,37.27,37.36,37.27,37.33,112103.0,33.3219,33.4024,33.3219,33.3756,112103.0
2020-09-09 15:00:00,37.34,37.44,37.31,37.39,183624.0,33.3845,33.4739,33.3577,33.4292,183624.0
2020-09-09 15:30:00,37.4,37.42,37.0,37.04,554049.0,33.4381,33.456,33.0805,33.1163,554049.0
2020-09-10 09:30:00,37.14,37.55,36.94,37.25,199777.0,33.2057,33.5722,33.0269,33.304,199777.0
2020-09-10 10:00:00,37.26,37.3,37.04,37.13,130146.0,33.313,33.3487,33.1163,33.1967,130146.0
2020-09-10 10:30:00,37.14,37.16,36.8,36.82,125163.0,33.2057,33.2236,32.9017,32.9196,125163.0
2020-09-10 11:00:00,36.82,36.94,36.76,36.9,114989.0,32.9196,33.0269,32.8659,32.9911,114989.0
2020-09-10 11:30:00,36.9,36.9,36.62,36.64,192407.0,32.9911,32.9911,32.7408,32.7586,192407.0
2020-09-10 12:00:00,36.63,36.66,36.55,36.6,104166.0,32.7497,32.7765,32.6782,32.7229,104166.0
2020-09-10 12:30:00,36.6,36.63,36.39,36.51,108680.0,32.7229,32.7497,32.5351,32.6424,108680.0
2020-09-10 13:00:00,36.51,36.71,36.49,36.65,135627.0,32.6424,32.8212,32.6245,32.7676,135627.0
2020-09-10 13:30:00,36.65,36.7,36.52,36.55,103292.0,32.7676,32.8123,32.6514,32.6782,103292.0
2020-09-10 14:00:00,36.55,36.67,36.4,36.4,136091.0,32.6782,32.7855,32.5441,32.5441,136091.0
2020-09-10 14:30:00,36.4,36.51,36.35,36.46,153428.0,32.5441,32.6424,32.4994,32.5977,153428.0
2020-09-10 15:00:00,36.48,36.49,36.18,36.33,268709.0,32.6156,32.6245,32.3474,32.4815,268709.0
2020-09-10 15:30:00,36.31,36.47,36.18,36.2,494212.0,32.4636,32.6067,32.3474,32.3653,494212.0
2020-09-11 09:30:00,36.29,36.41,36.02,36.15,227838.0,32.4457,32.553,32.2043,32.3206,227838.0
2020-09-11 10:00:00,36.15,36.38,36.11,36.26,171530.0,32.3206,32.5262,32.2848,32.4189,171530.0
2020-09-11 10:30:00,36.26,36.35,36.16,36.29,108542.0,32.4189,32.4994,32.3295,32.4457,108542.0
2020-09-11 11:00:00,36.29,36.48,36.27,36.46,104525.0,32.4457,32.6156,32.4278,32.5977,104525.0
2020-09-11 11:30:00,36.45,36.6,36.4,36.56,146351.0,32.5888,32.7229,32.5441,32.6871,146351.0
2020-09-11 12:00:00,36.56,36.78,36.49,36.76,113920.0,32.6871,32.8838,32.6245,32.8659,113920.0
2020-09-11 12:30:00,36.75,36.8,36.62,36.63,101857.0,32.857,32.9017,32.7408,32.7497,101857.0
2020-09-11 13:00:00,36.63,36.63,36.41,36.42,119052.0,32.7497,32.7497,32.553,32.562,119052.0
2020-09-11 13:30:00,36.42,36.51,36.35,36.4,145355.0,32.562,32.6424,32.4994,32.5441,145355.0
2020-09-11 14:00:00,36.4,36.46,36.35,36.41,147327.0,32.5441,32.5977,32.4994,32.553,147327.0
2020-09-11 14:30:00,36.41,36.57,36.39,36.55,128324.0,32.553,32.6961,32.5351,32.6782,128324.0
2020-09-11 15:00:00,36.55,36.57,36.37,36.51,145323.0,32.6782,32.6961,32.5172,32.6424,145323.0
2020-09-11 15:30:00,36.51,36.58,36.37,36.38,495781.0,32.6424,32.705,32.5172,32.5262,495781.0
2020-09-14 09:30:00,36.99,37.04,36.6,37.01,259584.0,33.0716,33.1163,32.7229,33.0895,259584.0
2020-09-14 10:00:00,37.02,37.22,36.96,37.13,177885.0,33.0984,33.2772,33.0447,33.1967,177885.0
2020-09-14 10:30:00,37.14,37.31,37.08,37.12,182519.0,33.2057,33.3577,33.152,33.1878,182519.0
2020-09-14 11:00:00,37.13,37.15,37.05,37.09,108336.0,33.1967,33.2146,33.1252,33.161,108336.0
2020-09-14 11:30:00,37.09,37.18,37.0,37.01,189955.0,33.161,33.2414,33.0805,33.0895,189955.0
2020-09-14 12:00:00,37.0,37.26,36.99,37.25,158969.0,33.0805,33.313,33.0716,33.304,158969.0
2020-09-14 12:30:00,37.24,37.42,37.23,37.41,124143.0,33.2951,33.456,33.2861,33.4471,124143.0
2020-09-14 13:00:00,37.41,37.47,37.23,37.26,232588.0,33.4471,33.5007,33.2861,33.313,232588.0
2020-09-14 13:30:00,37.26,37.33,37.12,37.19,155818.0,33.313,33.3756,33.1878,33.2504,155818.0
2020-09-14 14:00:00,37.19,37.26,37.16,37.18,106823.0,33.2504,33.313,33.2236,33.2414,106823.0
2020-09-14 14:30:00,37.18,37.25,37.11,37.19,146575.0,33.2414,33.304,33.1789,33.2504,146575.0
2020-09-14 15:00:00,37.19,37.2,37.01,37.09,161047.0,33.2504,33.2593,33.0895,33.161,161047.0
2020-09-14 15:30:00,37.09,37.22,37.03,37.07,518211.0,33.161,33.2772,33.1073,33.1431,518211.0
2020-09-15 09:30:00,37.12,37.24,36.52,36.54,232323.0,33.1878,33.2951,32.6514,32.6692,232323.0
2020-09-15 10:00:00,36.53,36.94,36.51,36.91,165531.0,32.6603,33.0269,32.6424,33.0,165531.0
2020-09-15 10:30:00,36.9,37.12,36.86,37.05,155880.0,32.9911,33.1878,32.9553,33.1252,155880.0
2020-09-15 11:00:00,37.05,37.15,36.94,37.02,125869.0,33.1252,33.2146,33.0269,33.0984,125869.0
2020-09-15 11:30:00,37.02,37.02,36.83,36.86,134632.0,33.0984,33.0984,32.9285,32.9553,134632.0
2020-09-15 12:00:00,36.85,36.89,36.73,36.77,117093.0,32.9464,32.9822,32.8391,32.8749,117093.0
2020-09-15 12:30:00,36.76,36.9,36.75,36.89,203298.0,32.8659,32.9911,32.857,32.9822,203298.0
2020-09-15 13:00:00,36.88,36.98,36.88,36.89,186149.0,32.9732,33.0626,32.9732,32.9822,186149.0
2020-09-15 13:30:00,36.9,36.9,36.78,36.81,99979.0,32.9911,32.9911,32.8838,32.9106,99979.0
2020-09-15 14:00:00,36.82,36.85,36.77,36.8,97445.0,32.9196,32.9464,32.8749,32.9017,97445.0
2020-09-15 14:30:00,36.8,36.82,36.73,36.77,108458.0,32.9017,32.9196,32.8391,32.8749,108458.0
2020-09-15 15:00:00,36.77,36.78,36.6,36.63,211956.0,32.8749,32.8838,32.7229,32.7497,211956.0
2020-09-15 15:30:00,36.64,36.74,36.55,36.69,547103.0,32.7586,32.8481,32.6782,32.8034,547103.0
2020-09-16 09:30:00,36.76,36.89,36.61,36.86,256044.0,32.8659,32.9822,32.7318,32.9553,256044.0
2020-09-16 10:00:00,36.86,37.3,36.86,37.1,190432.0,32.9553,33.3487,32.9553,33.1699,190432.0
2020-09-16 10:30:00,37.11,37.25,37.08,37.2,206972.0,33.1789,33.304,33.152,33.2593,206972.0
2020-09-16 11:00:00,37.2,37.41,37.18,37.33,261875.0,33.2593,33.4471,33.2414,33.3756,261875.0
2020-09-16 11:30:00,37.34,37.47,37.22,37.43,143358.0,33.3845,33.5007,33.2772,33.465,143358.0
2020-09-16 12:00:00,37.43,37.44,37.3,37.4,129502.0,33.465,33.4739,33.3487,33.4381,129502.0
2020-09-16 12:30:00,37.4,37.5,37.39,37.47,111014.0,33.4381,33.5275,33.4292,33.5007,111014.0
2020-09-16 13:00:00,37.48,37.59,37.42,37.55,113080.0,33.5097,33.608,33.456,33.5722,113080.0
2020-09-16 13:30:00,37.55,37.68,37.49,37.56,155201.0,33.5722,33.6885,33.5186,33.5812,155201.0
2020-09-16 14:00:00,37.55,37.67,37.51,37.58,171193.0,33.5722,33.6795,33.5365,33.5991,171193.0
2020-09-16 14:30:00,37.58,37.74,37.54,37.59,158235.0,33.5991,33.7421,33.5633,33.608,158235.0
2020-09-16 15:00:00,37.59,37.63,37.22,37.29,217929.0,33.608,33.6438,33.2772,33.3398,217929.0
2020-09-16 15:30:00,37.29,37.42,37.12,37.22,531876.0,33.3398,33.456,33.1878,33.2772,531876.0
2020-09-17 09:30:00,36.96,36.96,36.59,36.76,333273.0,33.0447,33.0447,32.7139,32.8659,333273.0
2020-09-17 10:00:00,36.77,37.18,36.71,37.11,145555.0,32.8749,33.2414,32.8212,33.1789,145555.0
2020-09-17 10:30:00,37.11,37.26,37.02,37.21,133719.0,33.1789,33.313,33.0984,33.2683,133719.0
2020-09-17 11:00:00,37.21,37.5,37.21,37.36,174207.0,33.2683,33.5275,33.2683,33.4024,174207.0
2020-09-17 11:30:00,37.36,37.41,37.28,37.35,126732.0,33.4024,33.4471,33.3309,33.3934,126732.0
2020-09-17 12:00:00,37.35,37.41,37.12,37.19,158414.0,33.3934,33.4471,33.1878,33.2504,158414.0
2020-09-17 12:30:00,37.18,37.33,37.16,37.3,119392.0,33.2414,33.3756,33.2236,33.3487,119392.0
2020-09-17 13:00:00,37.3,37.37,37.25,37.33,94281.0,33.3487,33.4113,33.304,33.3756,94281.0
2020-09-17 13:30:00,37.32,37.43,37.3,37.41,133557.0,33.3666,33.465,33.3487,33.4471,133557.0
2020-09-17 14:00:00,37.41,37.53,37.38,37.41,106924.0,33.4471,33.5544,33.4203,33.4471,106924.0
2020-09-17 14:30:00,37.4,37.51,37.36,37.41,139521.0,33.4381,33.5365,33.4024,33.4471,139521.0
2020-09-17 15:00:00,37.41,37.46,37.24,37.35,264468.0,33.4471,33.4918,33.2951,33.3934,264468.0
2020-09-17 15:30:00,37.34,37.64,37.33,37.63,516648.0,33.3845,33.6527,33.3756,33.6438,516648.0
2020-09-18 09:30:00,37.49,37.77,37.41,37.61,681972.0,33.5186,33.7689,33.4471,33.6259,681972.0
2020-09-18 10:00:00,37.62,37.98,37.53,37.96,203638.0,33.6348,33.9567,33.5544,33.9388,203638.0
2020-09-18 10:30:00,37.97,37.98,37.84,37.92,166657.0,33.9478,33.9567,33.8315,33.9031,166657.0
2020-09-18 11:00:00,37.91,38.12,37.88,38.05,191890.0,33.8941,34.0819,33.8673,34.0193,191890.0
2020-09-18 11:30:00,38.05,38.24,37.96,38.17,199852.0,34.0193,34.1892,33.9388,34.1266,199852.0
2020-09-18 12:00:00,38.17,38.4,38.15,38.25,347491.0,34.1266,34.3322,34.1087,34.1981,347491.0
2020-09-18 12:30:00,38.25,38.25,38.1,38.15,265075.0,34.1981,34.1981,34.064,34.1087,265075.0
2020-09-18 13:00:00,38.15,38.31,38.06,38.1,269810.0,34.1087,34.2517,34.0282,34.064,269810.0
2020-09-18 13:30:00,38.08,38.08,37.78,37.86,163721.0,34.0461,34.0461,33.7779,33.8494,163721.0
2020-09-18 14:00:00,37.86,37.96,37.8,37.9,191752.0,33.8494,33.9388,33.7958,33.8852,191752.0
2020-09-18 14:30:00,37.9,37.93,37.78,37.82,200591.0,33.8852,33.912,33.7779,33.8136,200591.0
2020-09-18 15:00:00,37.82,37.95,37.77,37.95,289845.0,33.8136,33.9299,33.7689,33.9299,289845.0
2020-09-18 15:30:00,37.95,37.99,37.65,37.8,1262994.0,33.9299,33.9656,33.6617,33.7958,1262994.0
2020-09-21 09:30:00,37.08,37.25,36.82,37.24,405215.0,33.152,33.304,32.9196,33.2951,405215.0
2020-09-21 10:00:00,37.25,37.4,36.82,36.89,343529.0,33.304,33.4381,32.9196,32.9822,343529.0
2020-09-21 10:30:00,36.89,36.91,36.77,36.81,463505.0,32.9822,33.0,32.8749,32.9106,463505.0
2020-09-21 11:00:00,36.8,36.89,36.54,36.6,274075.0,32.9017,32.9822,32.6692,32.7229,274075.0
2020-09-21 11:30:00,36.6,36.66,36.45,36.46,177292.0,32.7229,32.7765,32.5888,32.5977,177292.0
2020-09-21 12:00:00,36.45,36.57,36.4,36.46,107243.0,32.5888,32.6961,32.5441,32.5977,107243.0
2020-09-21 12:30:00,36.47,36.47,36.14,36.16,144169.0,32.6067,32.6067,32.3116,32.3295,144169.0
2020-09-21 13:00:00,36.17,36.19,35.94,36.06,178789.0,32.3384,32.3563,32.1328,32.2401,178789.0
2020-09-21 13:30:00,36.07,36.11,35.97,36.02,139485.0,32.249,32.2848,32.1596,32.2043,139485.0
2020-09-21 14:00:00,36.01,36.26,35.93,36.22,194276.0,32.1954,32.4189,32.1239,32.3831,194276.0
2020-09-21 14:30:00,36.22,36.22,36.01,36.15,181155.0,32.3831,32.3831,32.1954,32.3206,181155.0
2020-09-21 15:00:00,36.14,36.39,36.12,36.3,196398.0,32.3116,32.5351,32.2937,32.4547,196398.0
2020-09-21 15:30:00,36.3,36.43,36.26,36.41,565884.0,32.4547,32.5709,32.4189,32.553,565884.0
2020-09-22 09:30:00,36.29,36.92,36.15,36.45,329764.0,32.4457,33.009,32.3206,32.5888,329764.0
2020-09-22 10:00:00,36.43,36.54,36.27,36.37,191471.0,32.5709,32.6692,32.4278,32.5172,191471.0
2020-09-22 10:30:00,36.37,36.4,36.0,36.01,132362.0,32.5172,32.5441,32.1864,32.1954,132362.0
2020-09-22 11:00:00,36.02,36.13,35.97,36.07,131266.0,32.2043,32.3027,32.1596,32.249,131266.0
2020-09-22 11:30:00,36.06,36.13,35.97,36.11,243300.0,32.2401,32.3027,32.1596,32.2848,243300.0
2020-09-22 12:00:00,36.12,36.2,36.09,36.12,76929.0,32.2937,32.3653,32.2669,32.2937,76929.0
2020-09-22 12:30:00,36.12,36.29,36.1,36.17,94903.0,32.2937,32.4457,32.2759,32.3384,94903.0
2020-09-22 13:00:00,36.16,36.25,36.11,36.23,99136.0,32.3295,32.41,32.2848,32.3921,99136.0
2020-09-22 13:30:00,36.23,36.41,36.22,36.34,128750.0,32.3921,32.553,32.3831,32.4904,128750.0
2020-09-22 14:00:00,36.34,36.44,36.28,36.33,89225.0,32.4904,32.5798,32.4368,32.4815,89225.0
2020-09-22 14:30:00,36.34,36.41,36.21,36.22,100857.0,32.4904,32.553,32.3742,32.3831,100857.0
2020-09-22 15:00:00,36.21,36.35,36.18,36.32,137996.0,32.3742,32.4994,32.3474,32.4725,137996.0
2020-09-22 15:30:00,36.32,36.38,36.23,36.37,447591.0,32.4725,32.5262,32.3921,32.5172,447591.0
2020-09-23 09:30:00,36.5,36.96,36.41,36.84,169678.0,32.6335,33.0447,32.553,32.9375,169678.0
2020-09-23 10:00:00,36.84,36.87,36.64,36.81,105939.0,32.9375,32.9643,32.7586,32.9106,105939.0
2020-09-23 10:30:00,36.82,36.87,36.63,36.65,83424.0,32.9196,32.9643,32.7497,32.7676,83424.0
2020-09-23 11:00:00,36.65,36.71,36.48,36.51,100880.0,32.7676,32.8212,32.6156,32.6424,100880.0
2020-09-23 11:30:00,36.51,36.65,36.47,36.5,80470.0,32.6424,32.7676,32.6067,32.6335,80470.0
2020-09-23 12:00:00,36.5,36.53,36.41,36.49,95338.0,32.6335,32.6603,32.553,32.6245,95338.0
2020-09-23 12:30:00,36.49,36.6,36.46,36.53,100449.0,32.6245,32.7229,32.5977,32.6603,100449.0
2020-09-23 13:00:00,36.54,36.58,36.43,36.44,86884.0,32.6692,32.705,32.5709,32.5798,86884.0
2020-09-23 13:30:00,36.44,36.47,36.29,36.36,89249.0,32.5798,32.6067,32.4457,32.5083,89249.0
2020-09-23 14:00:00,36.35,36.37,36.1,36.16,104518.0,32.4994,32.5172,32.2759,32.3295,104518.0
2020-09-23 14:30:00,36.15,36.2,36.02,36.04,181341.0,32.3206,32.3653,32.2043,32.2222,181341.0
2020-09-23 15:00:00,36.05,36.1,35.79,35.91,206791.0,32.2311,32.2759,31.9987,32.106,206791.0
2020-09-23 15:30:00,35.9,35.92,35.6,35.62,392430.0,32.097,32.1149,31.8288,31.8467,392430.0
2020-09-24 09:30:00,35.75,35.75,34.91,35.03,284545.0,31.9629,31.9629,31.2119,31.3192,284545.0
2020-09-24 10:00:00,35.03,35.51,35.02,35.33,155629.0,31.3192,31.7484,31.3103,31.5874,155629.0
2020-09-24 10:30:00,35.33,35.42,35.16,35.33,135570.0,31.5874,31.6679,31.4354,31.5874,135570.0
2020-09-24 11:00:00,35.32,35.39,35.07,35.15,125111.0,31.5785,31.6411,31.355,31.4265,125111.0
2020-09-24 11:30:00,35.14,35.56,35.09,35.52,113852.0,31.4175,31.7931,31.3728,31.7573,113852.0
2020-09-24 12:00:00,35.53,35.81,35.51,35.74,96176.0,31.7662,32.0166,31.7484,31.954,96176.0
2020-09-24 12:30:00,35.73,35.87,35.61,35.86,58199.0,31.945,32.0702,31.8378,32.0613,58199.0
2020-09-24 13:00:00,35.86,36.18,35.85,36.13,86136.0,32.0613,32.3474,32.0523,32.3027,86136.0
2020-09-24 13:30:00,36.12,36.22,36.03,36.04,80603.0,32.2937,32.3831,32.2133,32.2222,80603.0
2020-09-24 14:00:00,36.06,36.08,35.82,35.85,80856.0,32.2401,32.258,32.0255,32.0523,80856.0
2020-09-24 14:30:00,35.86,35.91,35.55,35.58,98896.0,32.0613,32.106,31.7841,31.8109,98896.0
2020-09-24 15:00:00,35.59,35.7,35.43,35.59,181093.0,31.8199,31.9182,31.6768,31.8199,181093.0
2020-09-24 15:30:00,35.58,35.7,35.54,35.67,391552.0,31.8109,31.9182,31.7752,31.8914,391552.0
2020-09-25 09:30:00,35.2,35.86,35.18,35.64,185123.0,31.4712,32.0613,31.4533,31.8646,185123.0
2020-09-25 10:00:00,35.63,35.73,35.3,35.47,233929.0,31.8556,31.945,31.5606,31.7126,233929.0
2020-09-25 10:30:00,35.47,35.58,35.28,35.45,151625.0,31.7126,31.8109,31.5427,31.6947,151625.0
2020-09-25 11:00:00,35.47,35.48,35.26,35.41,133487.0,31.7126,31.7215,31.5248,31.6589,133487.0
2020-09-25 11:30:00,35.43,35.54,35.36,35.39,74388.0,31.6768,31.7752,31.6142,31.6411,74388.0
2020-09-25 12:00:00,35.39,35.55,35.39,35.52,73016.0,31.6411,31.7841,31.6411,31.7573,73016.0
2020-09-25 12:30:00,35.53,35.66,35.51,35.59,82231.0,31.7662,31.8825,31.7484,31.8199,82231.0
2020-09-25 13:00:00,35.59,35.7,35.57,35.63,70690.0,31.8199,31.9182,31.802,31.8556,70690.0
2020-09-25 13:30:00,35.63,35.66,35.55,35.61,103391.0,31.8556,31.8825,31.7841,31.8378,103391.0
2020-09-25 14:00:00,35.6,35.7,35.56,35.63,104885.0,31.8288,31.9182,31.7931,31.8556,104885.0
2020-09-25 14:30:00,35.64,35.71,35.6,35.7,124297.0,31.8646,31.9272,31.8288,31.9182,124297.0
2020-09-25 15:00:00,35.7,35.95,35.68,35.9,125428.0,31.9182,32.1417,31.9003,32.097,125428.0
2020-09-25 15:30:00,35.89,35.91,35.65,35.72,405914.0,32.0881,32.106,31.8735,31.9361,405914.0
2020-09-28 09:30:00,36.36,36.71,36.25,36.6,275985.0,32.5083,32.8212,32.41,32.7229,275985.0
2020-09-28 10:00:00,36.61,36.95,36.56,36.85,120731.0,32.7318,33.0358,32.6871,32.9464,120731.0
2020-09-28 10:30:00,36.86,36.94,36.65,36.8,114532.0,32.9553,33.0269,32.7676,32.9017,114532.0
2020-09-28 11:00:00,36.81,36.83,36.48,36.57,146776.0,32.9106,32.9285,32.6156,32.6961,146776.0
2020-09-28 11:30:00,36.57,36.79,36.55,36.76,103859.0,32.6961,32.8928,32.6782,32.8659,103859.0
2020-09-28 12:00:00,36.76,36.86,36.73,36.84,86251.0,32.8659,32.9553,32.8391,32.9375,86251.0
2020-09-28 12:30:00,36.84,36.87,36.73,36.73,89202.0,32.9375,32.9643,32.8391,32.8391,89202.0
2020-09-28 13:00:00,36.73,36.77,36.65,36.66,64490.0,32.8391,32.8749,32.7676,32.7765,64490.0
2020-09-28 13:30:00,36.67,36.76,36.59,36.6,92888.0,32.7855,32.8659,32.7139,32.7229,92888.0
2020-09-28 14:00:00,36.6,36.67,36.56,36.59,105692.0,32.7229,32.7855,32.6871,32.7139,105692.0
2020-09-28 14:30:00,36.6,36.66,36.52,36.61,109252.0,32.7229,32.7765,32.6514,32.7318,109252.0
2020-09-28 15:00:00,36.6,36.6,36.39,36.45,134633.0,32.7229,32.7229,32.5351,32.5888,134633.0
2020-09-28 15:30:00,36.45,36.45,36.26,36.34,384439.0,32.5888,32.5888,32.4189,32.4904,384439.0
2020-09-29 09:30:00,36.1,36.34,35.89,35.94,196696.0,32.2759,32.4904,32.0881,32.1328,196696.0
2020-09-29 10:00:00,35.95,36.21,35.89,36.14,139919.0,32.1417,32.3742,32.0881,32.3116,139919.0
2020-09-29 10:30:00,36.13,36.15,35.88,35.91,124831.0,32.3027,32.3206,32.0792,32.106,124831.0
2020-09-29 11:00:00,35.91,35.92,35.73,35.8,227218.0,32.106,32.1149,31.945,32.0076,227218.0
2020-09-29 11:30:00,35.79,35.87,35.65,35.65,94372.0,31.9987,32.0702,31.8735,31.8735,94372.0
2020-09-29 12:00:00,35.65,35.79,35.6,35.77,93415.0,31.8735,31.9987,31.8288,31.9808,93415.0
2020-09-29 12:30:00,35.78,35.92,35.77,35.92,73331.0,31.9897,32.1149,31.9808,32.1149,73331.0
2020-09-29 13:00:00,35.91,36.01,35.78,35.97,79899.0,32.106,32.1954,31.9897,32.1596,79899.0
2020-09-29 13:30:00,35.97,36.14,35.94,36.09,66769.0,32.1596,32.3116,32.1328,32.2669,66769.0
2020-09-29 14:00:00,36.09,36.12,35.99,36.09,122683.0,32.2669,32.2937,32.1775,32.2669,122683.0
2020-09-29 14:30:00,36.09,36.12,36.04,36.05,120315.0,32.2669,32.2937,32.2222,32.2311,120315.0
2020-09-29 15:00:00,36.06,36.19,36.06,36.16,116436.0,32.2401,32.3563,32.2401,32.3295,116436.0
2020-09-29 15:30:00,36.15,36.19,36.0,36.02,335457.0,32.3206,32.3563,32.1864,32.2043,335457.0
2020-09-30 09:30:00,36.25,36.45,36.04,36.32,270960.0,32.41,32.5888,32.2222,32.4725,270960.0
2020-09-30 10:00:00,36.31,36.56,36.25,36.36,152394.0,32.4636,32.6871,32.41,32.5083,152394.0
2020-09-30 10:30:00,36.37,36.58,36.32,36.51,85865.0,32.5172,32.705,32.4725,32.6424,85865.0
2020-09-30 11:00:00,36.5,36.5,36.36,36.39,131796.0,32.6335,32.6335,32.5083,32.5351,131796.0
2020-09-30 11:30:00,36.4,36.45,36.36,36.41,124380.0,32.5441,32.5888,32.5083,32.553,124380.0
2020-09-30 12:00:00,36.42,36.71,36.41,36.66,130983.0,32.562,32.8212,32.553,32.7765,130983.0
2020-09-30 12:30:00,36.66,36.77,36.61,36.77,140754.0,32.7765,32.8749,32.7318,32.8749,140754.0
2020-09-30 13:00:00,36.76,36.78,36.68,36.75,89726.0,32.8659,32.8838,32.7944,32.857,89726.0
2020-09-30 13:30:00,36.75,36.82,36.63,36.64,96234.0,32.857,32.9196,32.7497,32.7586,96234.0
2020-09-30 14:00:00,36.63,36.71,36.32,36.39,191731.0,32.7497,32.8212,32.4725,32.5351,191731.0
2020-09-30 14:30:00,36.4,36.41,36.14,36.34,138394.0,32.5441,32.553,32.3116,32.4904,138394.0
2020-09-30 15:00:00,36.34,36.41,36.05,36.25,232987.0,32.4904,32.553,32.2311,32.41,232987.0
2020-09-30 15:30:00,36.25,36.45,36.17,36.35,446457.0,32.41,32.5888,32.3384,32.4994,446457.0
2020-10-01 09:30:00,36.38,36.7,36.07,36.12,259219.0,32.5262,32.8123,32.249,32.2937,259219.0
2020-10-01 10:00:00,36.09,36.23,35.94,36.1,213523.0,32.2669,32.3921,32.1328,32.2759,213523.0
2020-10-01 10:30:00,36.09,36.35,36.04,36.18,74951.0,32.2669,32.4994,32.2222,32.3474,74951.0
2020-10-01 11:00:00,36.21,36.46,36.13,36.4,78510.0,32.3742,32.5977,32.3027,32.5441,78510.0
2020-10-01 11:30:00,36.41,36.44,36.3,36.4,73877.0,32.553,32.5798,32.4547,32.5441,73877.0
2020-10-01 12:00:00,36.39,36.4,36.27,36.4,80368.0,32.5351,32.5441,32.4278,32.5441,80368.0
2020-10-01 12:30:00,36.39,36.46,36.34,36.39,45424.0,32.5351,32.5977,32.4904,32.5351,45424.0
2020-10-01 13:00:00,36.4,36.49,36.38,36.39,80884.0,32.5441,32.6245,32.5262,32.5351,80884.0
2020-10-01 13:30:00,36.4,36.48,36.21,36.25,78718.0,32.5441,32.6156,32.3742,32.41,78718.0
2020-10-01 14:00:00,36.25,36.32,36.01,36.29,141636.0,32.41,32.4725,32.1954,32.4457,141636.0
2020-10-01 14:30:00,36.29,36.37,36.25,36.28,58123.0,32.4457,32.5172,32.41,32.4368,58123.0
2020-10-01 15:00:00,36.28,36.35,36.12,36.18,114412.0,32.4368,32.4994,32.2937,32.3474,114412.0
2020-10-01 15:30:00,36.17,36.42,36.16,36.39,268441.0,32.3384,32.562,32.3295,32.5351,268441.0
2020-10-02 09:30:00,35.99,36.38,35.69,36.17,205975.0,32.1775,32.5262,31.9093,32.3384,205975.0
2020-10-02 10:00:00,36.18,36.32,36.04,36.22,137807.0,32.3474,32.4725,32.2222,32.3831,137807.0
2020-10-02 10:30:00,36.22,36.26,36.07,36.12,121147.0,32.3831,32.4189,32.249,32.2937,121147.0
2020-10-02 11:00:00,36.11,36.44,36.07,36.43,122112.0,32.2848,32.5798,32.249,32.5709,122112.0
2020-10-02 11:30:00,36.43,36.51,36.38,36.4,144072.0,32.5709,32.6424,32.5262,32.5441,144072.0
2020-10-02 12:00:00,36.39,36.95,36.39,36.77,310688.0,32.5351,33.0358,32.5351,32.8749,310688.0
2020-10-02 12:30:00,36.77,37.0,36.76,36.98,75255.0,32.8749,33.0805,32.8659,33.0626,75255.0
2020-10-02 13:00:00,36.98,37.15,36.95,37.08,103104.0,33.0626,33.2146,33.0358,33.152,103104.0
2020-10-02 13:30:00,37.08,37.09,36.75,36.84,99423.0,33.152,33.161,32.857,32.9375,99423.0
2020-10-02 14:00:00,36.84,37.05,36.82,36.98,84102.0,32.9375,33.1252,32.9196,33.0626,84102.0
2020-10-02 14:30:00,36.99,37.1,36.95,37.01,105030.0,33.0716,33.1699,33.0358,33.0895,105030.0
2020-10-02 15:00:00,37.01,37.02,36.82,36.99,279314.0,33.0895,33.0984,32.9196,33.0716,279314.0
2020-10-02 15:30:00,36.99,37.06,36.86,36.88,331110.0,33.0716,33.1342,32.9553,32.9732,331110.0
2020-10-05 09:30:00,37.33,37.63,37.14,37.29,216284.0,33.3756,33.6438,33.2057,33.3398,216284.0
2020-10-05 10:00:00,37.31,37.52,37.19,37.47,135551.0,33.3577,33.5454,33.2504,33.5007,135551.0
2020-10-05 10:30:00,37.47,37.71,37.47,37.59,93351.0,33.5007,33.7153,33.5007,33.608,93351.0
2020-10-05 11:00:00,37.59,37.74,37.54,37.57,103239.0,33.608,33.7421,33.5633,33.5901,103239.0
2020-10-05 11:30:00,37.57,37.68,37.5,37.63,94399.0,33.5901,33.6885,33.5275,33.6438,94399.0
2020-10-05 12:00:00,37.62,37.62,37.49,37.55,84458.0,33.6348,33.6348,33.5186,33.5722,84458.0
2020-10-05 12:30:00,37.54,37.58,37.39,37.4,86576.0,33.5633,33.5991,33.4292,33.4381,86576.0
2020-10-05 13:00:00,37.41,37.48,37.37,37.48,77800.0,33.4471,33.5097,33.4113,33.5097,77800.0
2020-10-05 13:30:00,37.48,37.53,37.38,37.39,97364.0,33.5097,33.5544,33.4203,33.4292,97364.0
2020-10-05 14:00:00,37.39,37.45,37.36,37.38,99254.0,33.4292,33.4828,33.4024,33.4203,99254.0
2020-10-05 14:30:00,37.38,37.43,37.3,37.4,137655.0,33.4203,33.465,33.3487,33.4381,137655.0
2020-10-05 15:00:00,37.4,37.46,37.35,37.46,129343.0,33.4381,33.4918,33.3934,33.4918,129343.0
2020-10-05 15:30:00,37.45,37.48,37.32,37.43,741132.0,33.4828,33.5097,33.3666,33.465,741132.0
2020-10-06 09:30:00,37.83,37.9,37.33,37.5,199702.0,33.8226,33.8852,33.3756,33.5275,199702.0
2020-10-06 10:00:00,37.51,37.91,37.49,37.9,200240.0,33.5365,33.8941,33.5186,33.8852,200240.0
2020-10-06 10:30:00,37.89,38.02,37.77,38.0,169727.0,33.8762,33.9925,33.7689,33.9746,169727.0
2020-10-06 11:00:00,37.99,38.17,37.99,38.13,147370.0,33.9656,34.1266,33.9656,34.0908,147370.0
2020-10-06 11:30:00,38.12,38.23,38.02,38.04,218391.0,34.0819,34.1802,33.9925,34.0103,218391.0
2020-10-06 12:00:00,38.04,38.11,38.0,38.03,97271.0,34.0103,34.0729,33.9746,34.0014,97271.0
2020-10-06 12:30:00,38.04,38.25,38.01,38.25,79671.0,34.0103,34.1981,33.9835,34.1981,79671.0
2020-10-06 13:00:00,38.25,38.4,38.24,38.32,102999.0,34.1981,34.3322,34.1892,34.2607,102999.0
2020-10-06 13:30:00,38.33,38.41,38.23,38.3,98118.0,34.2696,34.3411,34.1802,34.2428,98118.0
2020-10-06 14:00:00,38.3,38.41,38.23,38.39,129840.0,34.2428,34.3411,34.1802,34.3233,129840.0
2020-10-06 14:30:00,38.39,38.47,37.51,37.62,363514.0,34.3233,34.3948,33.5365,33.6348,363514.0
2020-10-06 15:00:00,37.61,37.63,37.21,37.41,317196.0,33.6259,33.6438,33.2683,33.4471,317196.0
2020-10-06 15:30:00,37.41,37.64,37.3,37.37,551395.0,33.4471,33.6527,33.3487,33.4113,551395.0
2020-10-07 09:30:00,37.73,38.1,37.59,38.05,172436.0,33.7332,34.064,33.608,34.0193,172436.0
2020-10-07 10:00:00,38.04,38.38,37.95,38.35,136361.0,34.0103,34.3143,33.9299,34.2875,136361.0
2020-10-07 10:30:00,38.34,38.4,38.23,38.3,144316.0,34.2786,34.3322,34.1802,34.2428,144316.0
2020-10-07 11:00:00,38.3,38.31,37.87,37.88,227549.0,34.2428,34.2517,33.8584,33.8673,227549.0
2020-10-07 11:30:00,37.88,37.89,37.64,37.68,136189.0,33.8673,33.8762,33.6527,33.6885,136189.0
2020-10-07 12:00:00,37.68,37.8,37.67,37.75,80888.0,33.6885,33.7958,33.6795,33.7511,80888.0
2020-10-07 12:30:00,37.74,37.82,37.69,37.76,109789.0,33.7421,33.8136,33.6974,33.76,109789.0
2020-10-07 13:00:00,37.76,37.85,37.74,37.85,102038.0,33.76,33.8405,33.7421,33.8405,102038.0
2020-10-07 13:30:00,37.85,37.87,37.71,37.75,236316.0,33.8405,33.8584,33.7153,33.7511,236316.0
2020-10-07 14:00:00,37.75,37.96,37.72,37.94,188560.0,33.7511,33.9388,33.7242,33.9209,188560.0
2020-10-07 14:30:00,37.95,37.98,37.84,37.88,114149.0,33.9299,33.9567,33.8315,33.8673,114149.0
2020-10-07 15:00:00,37.88,37.94,37.82,37.94,282226.0,33.8673,33.9209,33.8136,33.9209,282226.0
2020-10-07 15:30:00,37.94,37.96,37.83,37.91,498663.0,33.9209,33.9388,33.8226,33.8941,498663.0
2020-10-08 09:30:00,38.21,38.49,38.08,38.41,196802.0,34.1623,34.4127,34.0461,34.3411,196802.0
2020-10-08 10:00:00,38.4,38.47,38.15,38.47,200263.0,34.3322,34.3948,34.1087,34.3948,200263.0
2020-10-08 10:30:00,38.47,38.6,38.29,38.34,100826.0,34.3948,34.511,34.2339,34.2786,100826.0
2020-10-08 11:00:00,38.33,38.36,38.05,38.07,118304.0,34.2696,34.2964,34.0193,34.0372,118304.0
2020-10-08 11:30:00,38.06,38.08,37.93,38.03,78099.0,34.0282,34.0461,33.912,34.0014,78099.0
2020-10-08 12:00:00,38.02,38.19,38.0,38.18,58258.0,33.9925,34.1445,33.9746,34.1355,58258.0
2020-10-08 12:30:00,38.18,38.22,38.11,38.16,58078.0,34.1355,34.1713,34.0729,34.1176,58078.0
2020-10-08 13:00:00,38.16,38.17,38.04,38.11,51773.0,34.1176,34.1266,34.0103,34.0729,51773.0
2020-10-08 13:30:00,38.1,38.13,38.04,38.1,50611.0,34.064,34.0908,34.0103,34.064,50611.0
2020-10-08 14:00:00,38.1,38.24,38.1,38.17,71471.0,34.064,34.1892,34.064,34.1266,71471.0
2020-10-08 14:30:00,38.17,38.21,38.14,38.18,61619.0,34.1266,34.1623,34.0998,34.1355,61619.0
2020-10-08 15:00:00,38.17,38.23,38.14,38.22,107850.0,34.1266,34.1802,34.0998,34.1713,107850.0
2020-10-08 15:30:00,38.23,38.26,38.15,38.24,335943.0,34.1802,34.207,34.1087,34.1892,335943.0
2020-10-09 09:30:00,38.49,38.55,38.1,38.23,136147.0,34.4127,34.4663,34.064,34.1802,136147.0
2020-10-09 10:00:00,38.23,38.28,38.01,38.03,90078.0,34.1802,34.2249,33.9835,34.0014,90078.0
2020-10-09 10:30:00,38.03,38.2,37.93,38.14,95302.0,34.0014,34.1534,33.912,34.0998,95302.0
2020-10-09 11:00:00,38.13,38.31,38.12,38.2,86679.0,34.0908,34.2517,34.0819,34.1534,86679.0
2020-10-09 11:30:00,38.2,38.53,38.17,38.47,193789.0,34.1534,34.4484,34.1266,34.3948,193789.0
2020-10-09 12:00:00,38.47,38.48,38.34,38.38,102629.0,34.3948,34.4037,34.2786,34.3143,102629.0
2020-10-09 12:30:00,38.38,38.41,38.3,38.33,52605.0,34.3143,34.3411,34.2428,34.2696,52605.0
2020-10-09 13:00:00,38.33,38.39,38.25,38.38,65410.0,34.2696,34.3233,34.1981,34.3143,65410.0
2020-10-09 13:30:00,38.39,38.5,38.34,38.39,117301.0,34.3233,34.4216,34.2786,34.3233,117301.0
2020-10-09 14:00:00,38.39,38.39,38.18,38.19,128317.0,34.3233,34.3233,34.1355,34.1445,128317.0
2020-10-09 14:30:00,38.19,38.27,38.16,38.25,129042.0,34.1445,34.216,34.1176,34.1981,129042.0
2020-10-09 15:00:00,38.26,38.26,38.17,38.2,141978.0,34.207,34.207,34.1266,34.1534,141978.0
2020-10-09 15:30:00,38.2,38.2,38.04,38.09,402243.0,34.1534,34.1534,34.0103,34.055,402243.0
2020-10-12 09:30:00,38.14,38.42,38.06,38.39,193867.0,34.0998,34.3501,34.0282,34.3233,193867.0
2020-10-12 10:00:00,38.4,38.69,38.39,38.66,112238.0,34.3322,34.5915,34.3233,34.5647,112238.0
2020-10-12 10:30:00,38.62,38.66,38.43,38.48,111091.0,34.5289,34.5647,34.359,34.4037,111091.0
2020-10-12 11:00:00,38.48,38.68,38.47,38.64,71081.0,34.4037,34.5825,34.3948,34.5468,71081.0
2020-10-12 11:30:00,38.62,38.72,38.59,38.71,55094.0,34.5289,34.6183,34.5021,34.6094,55094.0
2020-10-12 12:00:00,38.71,38.71,38.54,38.64,50505.0,34.6094,34.6094,34.4574,34.5468,50505.0
2020-10-12 12:30:00,38.63,38.65,38.49,38.56,39958.0,34.5378,34.5557,34.4127,34.4753,39958.0
2020-10-12 13:00:00,38.56,38.72,38.55,38.68,37366.0,34.4753,34.6183,34.4663,34.5825,37366.0
2020-10-12 13:30:00,38.69,38.69,38.53,38.61,48020.0,34.5915,34.5915,34.4484,34.52,48020.0
2020-10-12 14:00:00,38.6,38.6,38.46,38.47,65181.0,34.511,34.511,34.3859,34.3948,65181.0
2020-10-12 14:30:00,38.47,38.51,38.4,38.5,69303.0,34.3948,34.4306,34.3322,34.4216,69303.0
2020-10-12 15:00:00,38.5,38.64,38.49,38.59,88217.0,34.4216,34.5468,34.4127,34.5021,88217.0
2020-10-12 15:30:00,38.59,38.6,38.39,38.4,383299.0,34.5021,34.511,34.3233,34.3322,383299.0
2020-10-13 09:30:00,38.3,38.31,38.0,38.01,333683.0,34.2428,34.2517,33.9746,33.9835,333683.0
2020-10-13 10:00:00,38.01,38.12,37.68,37.69,187059.0,33.9835,34.0819,33.6885,33.6974,187059.0
2020-10-13 10:30:00,37.69,37.71,37.46,37.53,92418.0,33.6974,33.7153,33.4918,33.5544,92418.0
2020-10-13 11:00:00,37.51,37.66,37.46,37.49,118109.0,33.5365,33.6706,33.4918,33.5186,118109.0
2020-10-13 11:30:00,37.48,37.49,37.3,37.46,77998.0,33.5097,33.5186,33.3487,33.4918,77998.0
2020-10-13 12:00:00,37.45,37.54,37.41,37.48,90322.0,33.4828,33.5633,33.4471,33.5097,90322.0
2020-10-13 12:30:00,37.48,37.59,37.35,37.56,51939.0,33.5097,33.608,33.3934,33.5812,51939.0
2020-10-13 13:00:00,37.55,37.62,37.47,37.5,63130.0,33.5722,33.6348,33.5007,33.5275,63130.0
2020-10-13 13:30:00,37.5,37.52,37.35,37.37,81793.0,33.5275,33.5454,33.3934,33.4113,81793.0
2020-10-13 14:00:00,37.37,37.45,37.29,37.3,78946.0,33.4113,33.4828,33.3398,33.3487,78946.0
2020-10-13 14:30:00,37.29,37.29,37.09,37.17,101128.0,33.3398,33.3398,33.161,33.2325,101128.0
2020-10-13 15:00:00,37.16,37.32,37.14,37.32,114093.0,33.2236,33.3666,33.2057,33.3666,114093.0
2020-10-13 15:30:00,37.32,37.44,37.18,37.19,412620.0,33.3666,33.4739,33.2414,33.2504,412620.0
2020-10-14 09:30:00,37.2,37.71,37.15,37.61,137831.0,33.2593,33.7153,33.2146,33.6259,137831.0
2020-10-14 10:00:00,37.61,37.71,37.47,37.51,148212.0,33.6259,33.7153,33.5007,33.5365,148212.0
2020-10-14 10:30:00,37.51,37.54,37.36,37.44,65098.0,33.5365,33.5633,33.4024,33.4739,65098.0
2020-10-14 11:00:00,37.44,37.55,37.37,37.52,57718.0,33.4739,33.5722,33.4113,33.5454,57718.0
2020-10-14 11:30:00,37.52,37.58,37.3,37.34,68423.0,33.5454,33.5991,33.3487,33.3845,68423.0
2020-10-14 12:00:00,37.35,37.55,37.35,37.48,53241.0,33.3934,33.5722,33.3934,33.5097,53241.0
2020-10-14 12:30:00,37.47,37.5,37.33,37.4,58687.0,33.5007,33.5275,33.3756,33.4381,58687.0
2020-10-14 13:00:00,37.4,37.46,37.29,37.29,73604.0,33.4381,33.4918,33.3398,33.3398,73604.0
2020-10-14 13:30:00,37.29,37.3,37.14,37.15,105254.0,33.3398,33.3487,33.2057,33.2146,105254.0
2020-10-14 14:00:00,37.15,37.27,37.08,37.23,98519.0,33.2146,33.3219,33.152,33.2861,98519.0
2020-10-14 14:30:00,37.23,37.24,37.05,37.09,80186.0,33.2861,33.2951,33.1252,33.161,80186.0
2020-10-14 15:00:00,37.09,37.23,37.08,37.11,92897.0,33.161,33.2861,33.152,33.1789,92897.0
2020-10-14 15:30:00,37.11,37.18,36.96,36.98,437065.0,33.1789,33.2414,33.0447,33.0626,437065.0
2020-10-15 09:30:00,36.61,36.76,36.4,36.65,206176.0,32.7318,32.8659,32.5441,32.7676,206176.0
2020-10-15 10:00:00,36.65,36.87,36.65,36.81,111606.0,32.7676,32.9643,32.7676,32.9106,111606.0
2020-10-15 10:30:00,36.81,36.91,36.72,36.82,107214.0,32.9106,33.0,32.8302,32.9196,107214.0
2020-10-15 11:00:00,36.83,37.09,36.8,36.92,139661.0,32.9285,33.161,32.9017,33.009,139661.0
2020-10-15 11:30:00,36.92,37.24,36.89,37.17,110309.0,33.009,33.2951,32.9822,33.2325,110309.0
2020-10-15 12:00:00,37.17,37.25,37.1,37.22,82213.0,33.2325,33.304,33.1699,33.2772,82213.0
2020-10-15 12:30:00,37.22,37.34,37.17,37.3,84287.0,33.2772,33.3845,33.2325,33.3487,84287.0
2020-10-15 13:00:00,37.32,37.37,37.22,37.34,56935.0,33.3666,33.4113,33.2772,33.3845,56935.0
2020-10-15 13:30:00,37.35,37.38,37.24,37.26,63202.0,33.3934,33.4203,33.2951,33.313,63202.0
2020-10-15 14:00:00,37.25,37.31,37.22,37.3,64004.0,33.304,33.3577,33.2772,33.3487,64004.0
2020-10-15 14:30:00,37.29,37.37,37.27,37.36,96364.0,33.3398,33.4113,33.3219,33.4024,96364.0
2020-10-15 15:00:00,37.36,37.38,37.25,37.36,151797.0,33.4024,33.4203,33.304,33.4024,151797.0
2020-10-15 15:30:00,37.36,37.39,37.18,37.24,437321.0,33.4024,33.4292,33.2414,33.2951,437321.0
2020-10-16 09:30:00,37.41,37.54,37.06,37.1,384728.0,33.4471,33.5633,33.1342,33.1699,384728.0
2020-10-16 10:00:00,37.09,37.36,36.99,37.36,113497.0,33.161,33.4024,33.0716,33.4024,113497.0
2020-10-16 10:30:00,37.4,37.59,37.36,37.54,74712.0,33.4381,33.608,33.4024,33.5633,74712.0
2020-10-16 11:00:00,37.53,37.75,37.52,37.7,133760.0,33.5544,33.7511,33.5454,33.7064,133760.0
2020-10-16 11:30:00,37.7,37.72,37.59,37.6,94465.0,33.7064,33.7242,33.608,33.617,94465.0
2020-10-16 12:00:00,37.6,37.61,37.48,37.52,86410.0,33.617,33.6259,33.5097,33.5454,86410.0
2020-10-16 12:30:00,37.52,37.53,37.36,37.41,75665.0,33.5454,33.5544,33.4024,33.4471,75665.0
2020-10-16 13:00:00,37.42,37.42,37.32,37.4,75882.0,33.456,33.456,33.3666,33.4381,75882.0
2020-10-16 13:30:00,37.41,37.45,37.36,37.45,60637.0,33.4471,33.4828,33.4024,33.4828,60637.0
2020-10-16 14:00:00,37.45,37.54,37.41,37.51,62639.0,33.4828,33.5633,33.4471,33.5365,62639.0
2020-10-16 14:30:00,37.51,37.51,37.36,37.39,81883.0,33.5365,33.5365,33.4024,33.4292,81883.0
2020-10-16 15:00:00,37.39,37.4,37.28,37.34,164142.0,33.4292,33.4381,33.3309,33.3845,164142.0
2020-10-16 15:30:00,37.34,37.34,37.19,37.21,464572.0,33.3845,33.3845,33.2504,33.2683,464572.0
2020-10-19 09:30:00,37.3,37.48,37.18,37.36,274142.0,33.3487,33.5097,33.2414,33.4024,274142.0
2020-10-19 10:00:00,37.35,37.35,37.09,37.23,105419.0,33.3934,33.3934,33.161,33.2861,105419.0
2020-10-19 10:30:00,37.24,37.42,37.23,37.36,147985.0,33.2951,33.456,33.2861,33.4024,147985.0
2020-10-19 11:00:00,37.35,37.37,36.9,37.0,158498.0,33.3934,33.4113,32.9911,33.0805,158498.0
2020-10-19 11:30:00,37.0,37.01,36.88,37.01,83722.0,33.0805,33.0895,32.9732,33.0895,83722.0
2020-10-19 12:00:00,37.0,37.02,36.92,36.97,87030.0,33.0805,33.0984,33.009,33.0537,87030.0
2020-10-19 12:30:00,36.96,36.98,36.85,36.86,72680.0,33.0447,33.0626,32.9464,32.9553,72680.0
2020-10-19 13:00:00,36.86,36.87,36.78,36.84,100367.0,32.9553,32.9643,32.8838,32.9375,100367.0
2020-10-19 13:30:00,36.83,36.89,36.74,36.83,74148.0,32.9285,32.9822,32.8481,32.9285,74148.0
2020-10-19 14:00:00,36.83,36.88,36.75,36.84,84321.0,32.9285,32.9732,32.857,32.9375,84321.0
2020-10-19 14:30:00,36.84,36.85,36.52,36.55,132130.0,32.9375,32.9464,32.6514,32.6782,132130.0
2020-10-19 15:00:00,36.56,36.62,36.49,36.58,166603.0,32.6871,32.7408,32.6245,32.705,166603.0
2020-10-19 15:30:00,36.57,36.65,36.43,36.49,419427.0,32.6961,32.7676,32.5709,32.6245,419427.0
2020-10-20 09:30:00,36.93,37.18,36.75,37.16,288759.0,33.0179,33.2414,32.857,33.2236,288759.0
2020-10-20 10:00:00,37.16,37.23,36.98,37.11,121778.0,33.2236,33.2861,33.0626,33.1789,121778.0
2020-10-20 10:30:00,37.12,37.23,37.02,37.06,163239.0,33.1878,33.2861,33.0984,33.1342,163239.0
2020-10-20 11:00:00,37.04,37.08,36.83,36.89,211073.0,33.1163,33.152,32.9285,32.9822,211073.0
2020-10-20 11:30:00,36.88,36.95,36.8,36.92,72854.0,32.9732,33.0358,32.9017,33.009,72854.0
2020-10-20 12:00:00,36.91,36.96,36.72,36.73,116589.0,33.0,33.0447,32.8302,32.8391,116589.0
2020-10-20 12:30:00,36.73,37.0,36.71,36.99,148851.0,32.8391,33.0805,32.8212,33.0716,148851.0
2020-10-20 13:00:00,36.98,37.19,36.94,37.16,90182.0,33.0626,33.2504,33.0269,33.2236,90182.0
2020-10-20 13:30:00,37.16,37.25,37.02,37.03,115567.0,33.2236,33.304,33.0984,33.1073,115567.0
2020-10-20 14:00:00,37.02,37.12,36.99,37.0,76011.0,33.0984,33.1878,33.0716,33.0805,76011.0
2020-10-20 14:30:00,37.0,37.06,36.97,36.97,107832.0,33.0805,33.1342,33.0537,33.0537,107832.0
2020-10-20 15:00:00,36.97,37.03,36.73,37.0,182424.0,33.0537,33.1073,32.8391,33.0805,182424.0
2020-10-20 15:30:00,36.99,37.02,36.86,36.91,560333.0,33.0716,33.0984,32.9553,33.0,560333.0
2020-10-21 09:30:00,36.74,36.93,36.59,36.77,134597.0,32.8481,33.0179,32.7139,32.8749,134597.0
2020-10-21 10:00:00,36.77,36.88,36.67,36.77,194977.0,32.8749,32.9732,32.7855,32.8749,194977.0
2020-10-21 10:30:00,36.74,37.02,36.73,36.91,94398.0,32.8481,33.0984,32.8391,33.0,94398.0
2020-10-21 11:00:00,36.91,36.92,36.75,36.81,92132.0,33.0,33.009,32.857,32.9106,92132.0
2020-10-21 11:30:00,36.82,36.89,36.71,36.76,93736.0,32.9196,32.9822,32.8212,32.8659,93736.0
2020-10-21 12:00:00,36.76,36.97,36.66,36.72,177528.0,32.8659,33.0537,32.7765,32.8302,177528.0
2020-10-21 12:30:00,36.73,36.82,36.63,36.7,214807.0,32.8391,32.9196,32.7497,32.8123,214807.0
2020-10-21 13:00:00,36.71,36.8,36.68,36.75,83605.0,32.8212,32.9017,32.7944,32.857,83605.0
2020-10-21 13:30:00,36.74,36.78,36.68,36.77,63805.0,32.8481,32.8838,32.7944,32.8749,63805.0
2020-10-21 14:00:00,36.77,36.86,36.74,36.8,91251.0,32.8749,32.9553,32.8481,32.9017,91251.0
2020-10-21 14:30:00,36.8,36.81,36.72,36.76,97832.0,32.9017,32.9106,32.8302,32.8659,97832.0
2020-10-21 15:00:00,36.76,36.79,36.6,36.7,146004.0,32.8659,32.8928,32.7229,32.8123,146004.0
2020-10-21 15:30:00,36.7,36.74,36.56,36.65,382476.0,32.8123,32.8481,32.6871,32.7676,382476.0
2020-10-22 09:30:00,36.67,36.7,36.31,36.53,183742.0,32.7855,32.8123,32.4636,32.6603,183742.0
2020-10-22 10:00:00,36.53,36.73,36.48,36.62,99979.0,32.6603,32.8391,32.6156,32.7408,99979.0
2020-10-22 10:30:00,36.62,36.99,36.61,36.91,86483.0,32.7408,33.0716,32.7318,33.0,86483.0
2020-10-22 11:00:00,36.92,37.22,36.89,37.07,105551.0,33.009,33.2772,32.9822,33.1431,105551.0
2020-10-22 11:30:00,37.08,37.15,37.0,37.02,131265.0,33.152,33.2146,33.0805,33.0984,131265.0
2020-10-22 12:00:00,37.03,37.18,37.02,37.15,46285.0,33.1073,33.2414,33.0984,33.2146,46285.0
2020-10-22 12:30:00,37.16,37.34,37.12,37.25,72156.0,33.2236,33.3845,33.1878,33.304,72156.0
2020-10-22 13:00:00,37.26,37.4,37.21,37.22,67124.0,33.313,33.4381,33.2683,33.2772,67124.0
2020-10-22 13:30:00,37.22,37.27,37.15,37.24,80936.0,33.2772,33.3219,33.2146,33.2951,80936.0
2020-10-22 14:00:00,37.25,37.38,37.23,37.38,96658.0,33.304,33.4203,33.2861,33.4203,96658.0
2020-10-22 14:30:00,37.38,37.39,37.28,37.3,73567.0,33.4203,33.4292,33.3309,33.3487,73567.0
2020-10-22 15:00:00,37.3,37.35,37.22,37.34,127693.0,33.3487,33.3934,33.2772,33.3845,127693.0
2020-10-22 15:30:00,37.34,37.53,37.33,37.51,346846.0,33.3845,33.5544,33.3756,33.5365,346846.0
2020-10-23 09:30:00,37.77,38.03,37.45,37.87,171938.0,33.7689,34.0014,33.4828,33.8584,171938.0
2020-10-23 10:00:00,37.88,37.97,37.63,37.78,112163.0,33.8673,33.9478,33.6438,33.7779,112163.0
2020-10-23 10:30:00,37.78,38.04,37.76,37.91,144093.0,33.7779,34.0103,33.76,33.8941,144093.0
2020-10-23 11:00:00,37.91,37.92,37.75,37.83,126418.0,33.8941,33.9031,33.7511,33.8226,126418.0
2020-10-23 11:30:00,37.82,37.9,37.77,37.78,115130.0,33.8136,33.8852,33.7689,33.7779,115130.0
2020-10-23 12:00:00,37.79,37.84,37.58,37.64,159962.0,33.7868,33.8315,33.5991,33.6527,159962.0
2020-10-23 12:30:00,37.63,37.66,37.46,37.52,99912.0,33.6438,33.6706,33.4918,33.5454,99912.0
2020-10-23 13:00:00,37.51,37.77,37.49,37.75,73262.0,33.5365,33.7689,33.5186,33.7511,73262.0
2020-10-23 13:30:00,37.76,37.84,37.71,37.77,80263.0,33.76,33.8315,33.7153,33.7689,80263.0
2020-10-23 14:00:00,37.76,37.9,37.72,37.83,108586.0,33.76,33.8852,33.7242,33.8226,108586.0
2020-10-23 14:30:00,37.84,37.92,37.79,37.87,66878.0,33.8315,33.9031,33.7868,33.8584,66878.0
2020-10-23 15:00:00,37.87,37.98,37.86,37.89,123002.0,33.8584,33.9567,33.8494,33.8762,123002.0
2020-10-23 15:30:00,37.89,37.94,37.78,37.86,366571.0,33.8762,33.9209,33.7779,33.8494,366571.0
2020-10-26 09:30:00,37.39,37.42,36.94,37.1,265624.0,33.4292,33.456,33.0269,33.1699,265624.0
2020-10-26 10:00:00,37.09,37.24,36.96,37.02,213064.0,33.161,33.2951,33.0447,33.0984,213064.0
2020-10-26 10:30:00,37.01,37.03,36.65,36.76,190796.0,33.0895,33.1073,32.7676,32.8659,190796.0
2020-10-26 11:00:00,36.76,36.81,36.57,36.71,135585.0,32.8659,32.9106,32.6961,32.8212,135585.0
2020-10-26 11:30:00,36.71,36.84,36.66,36.78,105005.0,32.8212,32.9375,32.7765,32.8838,105005.0
2020-10-26 12:00:00,36.77,36.82,36.59,36.66,103692.0,32.8749,32.9196,32.7139,32.7765,103692.0
2020-10-26 12:30:00,36.66,36.66,36.51,36.59,82715.0,32.7765,32.7765,32.6424,32.7139,82715.0
2020-10-26 13:00:00,36.59,36.61,36.36,36.39,86852.0,32.7139,32.7318,32.5083,32.5351,86852.0
2020-10-26 13:30:00,36.38,36.55,36.34,36.53,115990.0,32.5262,32.6782,32.4904,32.6603,115990.0
2020-10-26 14:00:00,36.54,36.7,36.5,36.69,74978.0,32.6692,32.8123,32.6335,32.8034,74978.0
2020-10-26 14:30:00,36.68,36.68,36.52,36.55,92665.0,32.7944,32.7944,32.6514,32.6782,92665.0
2020-10-26 15:00:00,36.55,36.7,36.5,36.66,165732.0,32.6782,32.8123,32.6335,32.7765,165732.0
2020-10-26 15:30:00,36.66,36.84,36.58,36.78,470642.0,32.7765,32.9375,32.705,32.8838,470642.0
2020-10-27 09:30:00,36.68,36.69,36.21,36.64,499598.0,32.7944,32.8034,32.3742,32.7586,499598.0
2020-10-27 10:00:00,36.64,36.65,36.21,36.26,349373.0,32.7586,32.7676,32.3742,32.4189,349373.0
2020-10-27 10:30:00,36.27,36.28,35.99,36.0,157992.0,32.4278,32.4368,32.1775,32.1864,157992.0
2020-10-27 11:00:00,36.0,36.08,35.72,35.73,237389.0,32.1864,32.258,31.9361,31.945,237389.0
2020-10-27 11:30:00,35.73,35.87,35.69,35.87,165745.0,31.945,32.0702,31.9093,32.0702,165745.0
2020-10-27 12:00:00,35.88,35.91,35.77,35.84,134781.0,32.0792,32.106,31.9808,32.0434,134781.0
2020-10-27 12:30:00,35.84,35.85,35.62,35.69,97889.0,32.0434,32.0523,31.8467,31.9093,97889.0
2020-10-27 13:00:00,35.68,35.86,35.63,35.85,103141.0,31.9003,32.0613,31.8556,32.0523,103141.0
2020-10-27 13:30:00,35.85,35.91,35.7,35.74,115891.0,32.0523,32.106,31.9182,31.954,115891.0
2020-10-27 14:00:00,35.74,35.79,35.69,35.72,91496.0,31.954,31.9987,31.9093,31.9361,91496.0
2020-10-27 14:30:00,35.71,35.73,35.59,35.66,105093.0,31.9272,31.945,31.8199,31.8825,105093.0
2020-10-27 15:00:00,35.67,35.71,35.57,35.69,138263.0,31.8914,31.9272,31.802,31.9093,138263.0
2020-10-27 15:30:00,35.68,35.69,35.35,35.35,648223.0,31.9003,31.9093,31.6053,31.6053,648223.0
2020-10-28 09:30:00,35.79,36.28,35.3,35.4,740160.0,31.9987,32.4368,31.5606,31.65,740160.0
2020-10-28 10:00:00,35.39,35.44,34.83,34.94,339312.0,31.6411,31.6858,31.1404,31.2387,339312.0
2020-10-28 10:30:00,34.92,34.98,34.53,34.63,395815.0,31.2209,31.2745,30.8722,30.9616,395815.0
2020-10-28 11:00:00,34.62,34.68,34.47,34.59,289516.0,30.9526,31.0063,30.8185,30.9258,289516.0
2020-10-28 11:30:00,34.58,34.89,34.43,34.79,454871.0,30.9169,31.194,30.7828,31.1046,454871.0
2020-10-28 12:00:00,34.79,34.84,34.47,34.52,219441.0,31.1046,31.1493,30.8185,30.8632,219441.0
2020-10-28 12:30:00,34.52,34.54,34.06,34.16,330585.0,30.8632,30.8811,30.452,30.5414,330585.0
2020-10-28 13:00:00,34.15,34.28,34.01,34.27,215872.0,30.5324,30.6486,30.4072,30.6397,215872.0
2020-10-28 13:30:00,34.27,34.35,34.15,34.33,165565.0,30.6397,30.7112,30.5324,30.6934,165565.0
2020-10-28 14:00:00,34.31,34.35,34.01,34.26,179588.0,30.6755,30.7112,30.4072,30.6308,179588.0
2020-10-28 14:30:00,34.25,34.43,34.05,34.39,184374.0,30.6218,30.7828,30.443,30.747,184374.0
2020-10-28 15:00:00,34.4,34.42,34.17,34.36,218040.0,30.7559,30.7738,30.5503,30.7202,218040.0
2020-10-28 15:30:00,34.36,34.49,34.07,34.17,862062.0,30.7202,30.8364,30.4609,30.5503,862062.0
2020-10-29 09:30:00,34.21,34.33,33.59,33.97,406116.0,30.5861,30.6934,30.0317,30.3715,406116.0
2020-10-29 10:00:00,33.97,34.27,33.77,34.25,240042.0,30.3715,30.6397,30.1927,30.6218,240042.0
2020-10-29 10:30:00,34.26,34.56,34.19,34.34,221300.0,30.6308,30.899,30.5682,30.7023,221300.0
2020-10-29 11:00:00,34.34,34.4,34.14,34.15,186657.0,30.7023,30.7559,30.5235,30.5324,186657.0
2020-10-29 11:30:00,34.15,34.25,34.06,34.15,211963.0,30.5324,30.6218,30.452,30.5324,211963.0
2020-10-29 12:00:00,34.15,34.39,34.11,34.34,191209.0,30.5324,30.747,30.4967,30.7023,191209.0
2020-10-29 12:30:00,34.34,34.5,34.28,34.32,137859.0,30.7023,30.8453,30.6486,30.6844,137859.0
2020-10-29 13:00:00,34.32,34.33,34.12,34.23,125732.0,30.6844,30.6934,30.5056,30.6039,125732.0
2020-10-29 13:30:00,34.23,34.47,34.13,34.45,203213.0,30.6039,30.8185,30.5145,30.8006,203213.0
2020-10-29 14:00:00,34.45,34.61,34.42,34.52,203159.0,30.8006,30.9437,30.7738,30.8632,203159.0
2020-10-29 14:30:00,34.52,34.57,34.29,34.41,209189.0,30.8632,30.9079,30.6576,30.7649,209189.0
2020-10-29 15:00:00,34.41,34.42,34.19,34.34,285311.0,30.7649,30.7738,30.5682,30.7023,285311.0
2020-10-29 15:30:00,34.34,34.44,34.21,34.21,835234.0,30.7023,30.7917,30.5861,30.5861,835234.0
2020-10-30 09:30:00,33.97,34.42,33.97,34.18,227708.0,30.3715,30.7738,30.3715,30.5592,227708.0
2020-10-30 10:00:00,34.17,34.27,33.67,33.75,253733.0,30.5503,30.6397,30.1033,30.1748,253733.0
2020-10-30 10:30:00,33.75,33.83,33.36,33.45,267232.0,30.1748,30.2463,29.8261,29.9066,267232.0
2020-10-30 11:00:00,33.45,34.01,33.44,33.8,251901.0,29.9066,30.4072,29.8976,30.2195,251901.0
2020-10-30 11:30:00,33.8,33.89,33.66,33.85,159538.0,30.2195,30.3,30.0943,30.2642,159538.0
2020-10-30 12:00:00,33.85,33.94,33.71,33.73,179109.0,30.2642,30.3447,30.139,30.1569,179109.0
2020-10-30 12:30:00,33.73,33.76,33.56,33.65,136226.0,30.1569,30.1837,30.0049,30.0854,136226.0
2020-10-30 13:00:00,33.64,33.85,33.58,33.79,134326.0,30.0764,30.2642,30.0228,30.2106,134326.0
2020-10-30 13:30:00,33.78,33.81,33.62,33.73,260259.0,30.2016,30.2284,30.0586,30.1569,260259.0
2020-10-30 14:00:00,33.72,33.88,33.59,33.62,212935.0,30.148,30.291,30.0317,30.0586,212935.0
2020-10-30 14:30:00,33.62,33.65,33.41,33.61,239500.0,30.0586,30.0854,29.8708,30.0496,239500.0
2020-10-30 15:00:00,33.6,33.77,33.53,33.73,292049.0,30.0407,30.1927,29.9781,30.1569,292049.0
2020-10-30 15:30:00,33.73,33.98,33.66,33.95,831923.0,30.1569,30.3804,30.0943,30.3536,831923.0
2020-11-02 09:30:00,34.59,34.95,34.22,34.56,352859.0,30.9258,31.2477,30.595,30.899,352859.0
2020-11-02 10:00:00,34.58,34.91,34.58,34.82,233925.0,30.9169,31.2119,30.9169,31.1314,233925.0
2020-11-02 10:30:00,34.81,34.87,34.58,34.74,234398.0,31.1225,31.1761,30.9169,31.0599,234398.0
2020-11-02 11:00:00,34.74,35.31,34.71,35.3,254886.0,31.0599,31.5695,31.0331,31.5606,254886.0
2020-11-02 11:30:00,35.3,35.3,35.18,35.26,155638.0,31.5606,31.5606,31.4533,31.5248,155638.0
2020-11-02 12:00:00,35.27,35.37,35.21,35.34,177037.0,31.5338,31.6232,31.4801,31.5964,177037.0
2020-11-02 12:30:00,35.34,35.39,35.09,35.27,205667.0,31.5964,31.6411,31.3728,31.5338,205667.0
2020-11-02 13:00:00,35.27,35.3,35.1,35.19,214574.0,31.5338,31.5606,31.3818,31.4622,214574.0
2020-11-02 13:30:00,35.18,35.39,35.15,35.28,181832.0,31.4533,31.6411,31.4265,31.5427,181832.0
2020-11-02 14:00:00,35.27,35.62,35.25,35.61,201230.0,31.5338,31.8467,31.5159,31.8378,201230.0
2020-11-02 14:30:00,35.62,35.65,35.42,35.45,264810.0,31.8467,31.8735,31.6679,31.6947,264810.0
2020-11-02 15:00:00,35.46,35.59,35.45,35.55,286145.0,31.7036,31.8199,31.6947,31.7841,286145.0
2020-11-02 15:30:00,35.54,35.64,35.28,35.53,676893.0,31.7752,31.8646,31.5427,31.7662,676893.0
2020-11-03 09:30:00,36.19,36.46,36.05,36.35,337106.0,32.3563,32.5977,32.2311,32.4994,337106.0
2020-11-03 10:00:00,36.36,36.49,36.25,36.34,285302.0,32.5083,32.6245,32.41,32.4904,285302.0
2020-11-03 10:30:00,36.33,36.48,36.16,36.48,174941.0,32.4815,32.6156,32.3295,32.6156,174941.0
2020-11-03 11:00:00,36.49,36.52,36.37,36.41,176465.0,32.6245,32.6514,32.5172,32.553,176465.0
2020-11-03 11:30:00,36.41,36.54,36.32,36.38,206403.0,32.553,32.6692,32.4725,32.5262,206403.0
2020-11-03 12:00:00,36.38,36.41,36.19,36.2,114055.0,32.5262,32.553,32.3563,32.3653,114055.0
2020-11-03 12:30:00,36.21,36.28,36.06,36.1,237129.0,32.3742,32.4368,32.2401,32.2759,237129.0
2020-11-03 13:00:00,36.11,36.26,36.08,36.2,96958.0,32.2848,32.4189,32.258,32.3653,96958.0
2020-11-03 13:30:00,36.2,36.25,36.03,36.06,135413.0,32.3653,32.41,32.2133,32.2401,135413.0
2020-11-03 14:00:00,36.05,36.14,35.99,36.03,205430.0,32.2311,32.3116,32.1775,32.2133,205430.0
2020-11-03 14:30:00,36.04,36.29,36.03,36.23,138672.0,32.2222,32.4457,32.2133,32.3921,138672.0
2020-11-03 15:00:00,36.23,36.24,36.03,36.15,218960.0,32.3921,32.401,32.2133,32.3206,218960.0
2020-11-03 15:30:00,36.15,36.49,36.14,36.25,738802.0,32.3206,32.6245,32.3116,32.41,738802.0
2020-11-04 09:30:00,35.65,36.33,35.28,36.3,635926.0,31.8735,32.4815,31.5427,32.4547,635926.0
2020-11-04 10:00:00,36.3,36.93,36.26,36.64,325132.0,32.4547,33.0179,32.4189,32.7586,325132.0
2020-11-04 10:30:00,36.65,36.83,36.43,36.78,248518.0,32.7676,32.9285,32.5709,32.8838,248518.0
2020-11-04 11:00:00,36.78,36.9,36.73,36.82,192194.0,32.8838,32.9911,32.8391,32.9196,192194.0
2020-11-04 11:30:00,36.82,37.01,36.77,36.94,187044.0,32.9196,33.0895,32.8749,33.0269,187044.0
2020-11-04 12:00:00,36.93,37.15,36.91,36.97,188179.0,33.0179,33.2146,33.0,33.0537,188179.0
2020-11-04 12:30:00,36.98,37.09,36.96,37.01,410417.0,33.0626,33.161,33.0447,33.0895,410417.0
2020-11-04 13:00:00,37.01,37.2,36.9,36.96,140761.0,33.0895,33.2593,32.9911,33.0447,140761.0
2020-11-04 13:30:00,36.97,37.08,36.89,36.94,164067.0,33.0537,33.152,32.9822,33.0269,164067.0
2020-11-04 14:00:00,36.95,36.95,36.78,36.85,177565.0,33.0358,33.0358,32.8838,32.9464,177565.0
2020-11-04 14:30:00,36.84,36.95,36.78,36.8,176758.0,32.9375,33.0358,32.8838,32.9017,176758.0
2020-11-04 15:00:00,36.81,36.85,36.53,36.55,212050.0,32.9106,32.9464,32.6603,32.6782,212050.0
2020-11-04 15:30:00,36.56,36.65,36.46,36.52,705631.0,32.6871,32.7676,32.5977,32.6514,705631.0
2020-11-05 09:30:00,36.84,36.96,36.6,36.61,520184.0,32.9375,33.0447,32.7229,32.7318,520184.0
2020-11-05 10:00:00,36.61,37.15,36.6,37.06,552909.0,32.7318,33.2146,32.7229,33.1342,552909.0
2020-11-05 10:30:00,37.07,37.35,37.05,37.14,345055.0,33.1431,33.3934,33.1252,33.2057,345055.0
2020-11-05 11:00:00,37.13,37.17,36.98,36.98,155639.0,33.1967,33.2325,33.0626,33.0626,155639.0
2020-11-05 11:30:00,36.99,37.13,36.9,37.09,154726.0,33.0716,33.1967,32.9911,33.161,154726.0
2020-11-05 12:00:00,37.09,37.16,36.91,36.95,176243.0,33.161,33.2236,33.0,33.0358,176243.0
2020-11-05 12:30:00,36.95,37.16,36.94,37.14,175402.0,33.0358,33.2236,33.0269,33.2057,175402.0
2020-11-05 13:00:00,37.15,37.34,37.14,37.28,229246.0,33.2146,33.3845,33.2057,33.3309,229246.0
2020-11-05 13:30:00,37.29,37.54,37.28,37.31,137063.0,33.3398,33.5633,33.3309,33.3577,137063.0
2020-11-05 14:00:00,37.3,37.42,37.24,37.34,162526.0,33.3487,33.456,33.2951,33.3845,162526.0
2020-11-05 14:30:00,37.34,37.46,37.33,37.42,191875.0,33.3845,33.4918,33.3756,33.456,191875.0
2020-11-05 15:00:00,37.42,37.46,37.24,37.28,173582.0,33.456,33.4918,33.2951,33.3309,173582.0
2020-11-05 15:30:00,37.28,37.31,37.03,37.19,742729.0,33.3309,33.3577,33.1073,33.2504,742729.0
2020-11-06 09:30:00,37.23,37.56,37.0,37.53,338598.0,33.2861,33.5812,33.0805,33.5544,338598.0
2020-11-06 10:00:00,37.53,37.58,37.31,37.35,150298.0,33.5544,33.5991,33.3577,33.3934,150298.0
2020-11-06 10:30:00,37.35,37.55,37.2,37.26,178578.0,33.3934,33.5722,33.2593,33.313,178578.0
2020-11-06 11:00:00,37.27,37.64,37.26,37.44,367516.0,33.3219,33.6527,33.313,33.4739,367516.0
2020-11-06 11:30:00,37.45,37.52,37.33,37.34,128064.0,33.4828,33.5454,33.3756,33.3845,128064.0
2020-11-06 12:00:00,37.34,37.39,37.16,37.34,211484.0,33.3845,33.4292,33.2236,33.3845,211484.0
2020-11-06 12:30:00,37.34,37.39,36.98,37.01,189522.0,33.3845,33.4292,33.0626,33.0895,189522.0
2020-11-06 13:00:00,37.02,37.19,36.98,37.16,216194.0,33.0984,33.2504,33.0626,33.2236,216194.0
2020-11-06 13:30:00,37.16,37.16,37.01,37.06,79433.0,33.2236,33.2236,33.0895,33.1342,79433.0
2020-11-06 14:00:00,37.07,37.11,36.93,36.95,135868.0,33.1431,33.1789,33.0179,33.0358,135868.0
2020-11-06 14:30:00,36.95,36.96,36.74,36.75,134127.0,33.0358,33.0447,32.8481,32.857,134127.0
2020-11-06 15:00:00,36.76,36.77,36.65,36.72,121335.0,32.8659,32.8749,32.7676,32.8302,121335.0
2020-11-06 15:30:00,36.73,37.16,36.69,36.9,582797.0,32.8391,33.2236,32.8034,32.9911,582797.0
2020-11-09 09:30:00,40.27,40.83,39.17,40.55,970787.0,36.0041,36.5048,35.0206,36.2545,970787.0
2020-11-09 10:00:00,40.57,40.88,40.49,40.54,817621.0,36.2723,36.5495,36.2008,36.2455,817621.0
2020-11-09 10:30:00,40.53,40.58,40.12,40.32,331203.0,36.2366,36.2813,35.87,36.0488,331203.0
2020-11-09 11:00:00,40.32,40.47,40.13,40.44,302178.0,36.0488,36.1829,35.8789,36.1561,302178.0
2020-11-09 11:30:00,40.44,40.78,40.3,40.76,335848.0,36.1561,36.4601,36.0309,36.4422,335848.0
2020-11-09 12:00:00,40.78,41.42,40.78,41.42,305751.0,36.4601,37.0323,36.4601,37.0323,305751.0
2020-11-09 12:30:00,41.42,41.61,41.3,41.5,234262.0,37.0323,37.2022,36.925,37.1038,234262.0
2020-11-09 13:00:00,41.51,41.9,41.45,41.88,235832.0,37.1128,37.4614,37.0591,37.4436,235832.0
2020-11-09 13:30:00,41.88,41.91,41.64,41.66,279051.0,37.4436,37.4704,37.229,37.2469,279051.0
2020-11-09 14:00:00,41.68,41.9,41.59,41.84,307216.0,37.2648,37.4614,37.1843,37.4078,307216.0
2020-11-09 14:30:00,41.84,42.04,41.78,42.04,275634.0,37.4078,37.5866,37.3542,37.5866,275634.0
2020-11-09 15:00:00,42.04,42.23,41.83,41.87,334495.0,37.5866,37.7565,37.3989,37.4346,334495.0
2020-11-09 15:30:00,41.88,41.92,41.38,41.49,1052066.0,37.4436,37.4793,36.9965,37.0949,1052066.0
2020-11-10 09:30:00,41.49,41.88,41.14,41.87,348955.0,37.0949,37.4436,36.782,37.4346,348955.0
2020-11-10 10:00:00,41.87,42.02,41.75,41.96,223887.0,37.4346,37.5687,37.3273,37.5151,223887.0
2020-11-10 10:30:00,41.98,41.98,41.46,41.56,222624.0,37.533,37.533,37.0681,37.1575,222624.0
2020-11-10 11:00:00,41.56,41.85,41.48,41.82,330072.0,37.1575,37.4167,37.0859,37.3899,330072.0
2020-11-10 11:30:00,41.82,41.83,41.53,41.79,172570.0,37.3899,37.3989,37.1306,37.3631,172570.0
2020-11-10 12:00:00,41.78,42.02,41.72,42.02,206520.0,37.3542,37.5687,37.3005,37.5687,206520.0
2020-11-10 12:30:00,42.01,42.3,42.01,42.12,199123.0,37.5598,37.8191,37.5598,37.6581,199123.0
2020-11-10 13:00:00,42.12,42.18,41.92,41.96,129702.0,37.6581,37.7118,37.4793,37.5151,129702.0
2020-11-10 13:30:00,41.96,42.12,41.89,42.11,131591.0,37.5151,37.6581,37.4525,37.6492,131591.0
2020-11-10 14:00:00,42.1,42.18,42.0,42.08,165988.0,37.6403,37.7118,37.5509,37.6224,165988.0
2020-11-10 14:30:00,42.07,42.17,41.96,42.16,190274.0,37.6134,37.7028,37.5151,37.6939,190274.0
2020-11-10 15:00:00,42.15,42.2,41.94,42.0,256073.0,37.685,37.7297,37.4972,37.5509,256073.0
2020-11-10 15:30:00,42.0,42.0,41.79,41.84,787886.0,37.5509,37.5509,37.3631,37.4078,787886.0
2020-11-11 09:30:00,41.84,41.92,40.92,40.99,570361.0,37.4078,37.4793,36.5853,36.6478,570361.0
2020-11-11 10:00:00,40.99,41.3,40.9,41.27,269799.0,36.6478,36.925,36.5674,36.8982,269799.0
2020-11-11 10:30:00,41.28,41.56,41.19,41.28,175553.0,36.9071,37.1575,36.8267,36.9071,175553.0
2020-11-11 11:00:00,41.28,41.47,41.28,41.43,128776.0,36.9071,37.077,36.9071,37.0412,128776.0
2020-11-11 11:30:00,41.43,41.47,41.1,41.11,139061.0,37.0412,37.077,36.7462,36.7551,139061.0
2020-11-11 12:00:00,41.11,41.15,41.04,41.05,167447.0,36.7551,36.7909,36.6925,36.7015,167447.0
2020-11-11 12:30:00,41.06,41.4,41.03,41.34,104591.0,36.7104,37.0144,36.6836,36.9608,104591.0
2020-11-11 13:00:00,41.34,41.35,41.12,41.23,103169.0,36.9608,36.9697,36.7641,36.8624,103169.0
2020-11-11 13:30:00,41.23,41.26,41.12,41.16,121517.0,36.8624,36.8892,36.7641,36.7998,121517.0
2020-11-11 14:00:00,41.16,41.2,40.95,40.96,139395.0,36.7998,36.8356,36.6121,36.621,139395.0
2020-11-11 14:30:00,40.96,41.01,40.7,40.81,118487.0,36.621,36.6657,36.3886,36.4869,118487.0
2020-11-11 15:00:00,40.81,40.91,40.68,40.68,160556.0,36.4869,36.5763,36.3707,36.3707,160556.0
2020-11-11 15:30:00,40.67,40.89,40.65,40.89,632328.0,36.3617,36.5584,36.3439,36.5584,632328.0
2020-11-12 09:30:00,40.3,40.39,40.05,40.15,265996.0,36.0309,36.1114,35.8074,35.8968,265996.0
2020-11-12 10:00:00,40.14,40.61,40.05,40.3,258432.0,35.8879,36.3081,35.8074,36.0309,258432.0
2020-11-12 10:30:00,40.3,40.52,40.25,40.48,109874.0,36.0309,36.2276,35.9862,36.1919,109874.0
2020-11-12 11:00:00,40.48,40.77,40.32,40.64,255359.0,36.1919,36.4511,36.0488,36.3349,255359.0
2020-11-12 11:30:00,40.64,40.77,40.62,40.69,75325.0,36.3349,36.4511,36.317,36.3796,75325.0
2020-11-12 12:00:00,40.68,40.69,40.49,40.51,86409.0,36.3707,36.3796,36.2008,36.2187,86409.0
2020-11-12 12:30:00,40.5,40.52,40.15,40.19,107871.0,36.2098,36.2276,35.8968,35.9326,107871.0
2020-11-12 13:00:00,40.19,40.24,39.9,39.94,204941.0,35.9326,35.9773,35.6733,35.7091,204941.0
2020-11-12 13:30:00,39.94,40.04,39.88,39.96,106248.0,35.7091,35.7985,35.6554,35.727,106248.0
2020-11-12 14:00:00,39.96,40.02,39.86,39.9,148895.0,35.727,35.7806,35.6375,35.6733,148895.0
2020-11-12 14:30:00,39.91,40.04,39.79,39.8,126051.0,35.6823,35.7985,35.575,35.5839,126051.0
2020-11-12 15:00:00,39.8,39.95,39.74,39.87,196244.0,35.5839,35.718,35.5303,35.6465,196244.0
2020-11-12 15:30:00,39.87,40.31,39.79,40.31,847264.0,35.6465,36.0399,35.575,36.0399,847264.0
2020-11-13 09:30:00,40.75,41.11,40.5,41.01,166122.0,36.4333,36.7551,36.2098,36.6657,166122.0
2020-11-13 10:00:00,41.02,41.34,40.98,41.3,148188.0,36.6747,36.9608,36.6389,36.925,148188.0
2020-11-13 10:30:00,41.3,41.41,41.17,41.21,129121.0,36.925,37.0234,36.8088,36.8445,129121.0
2020-11-13 11:00:00,41.23,41.43,41.22,41.43,125521.0,36.8624,37.0412,36.8535,37.0412,125521.0
2020-11-13 11:30:00,41.42,41.57,41.34,41.46,90879.0,37.0323,37.1664,36.9608,37.0681,90879.0
2020-11-13 12:00:00,41.46,41.47,41.3,41.36,71828.0,37.0681,37.077,36.925,36.9786,71828.0
2020-11-13 12:30:00,41.36,41.47,41.36,41.45,79726.0,36.9786,37.077,36.9786,37.0591,79726.0
2020-11-13 13:00:00,41.45,41.57,41.42,41.57,142221.0,37.0591,37.1664,37.0323,37.1664,142221.0
2020-11-13 13:30:00,41.57,41.68,41.49,41.58,90364.0,37.1664,37.2648,37.0949,37.1753,90364.0
2020-11-13 14:00:00,41.58,41.83,41.57,41.73,89187.0,37.1753,37.3989,37.1664,37.3095,89187.0
2020-11-13 14:30:00,41.75,41.76,41.54,41.62,172221.0,37.3273,37.3363,37.1396,37.2111,172221.0
2020-11-13 15:00:00,41.61,41.66,41.51,41.53,139235.0,37.2022,37.2469,37.1128,37.1306,139235.0
2020-11-13 15:30:00,41.53,41.73,41.43,41.51,543252.0,37.1306,37.3095,37.0412,37.1128,543252.0
2020-11-16 09:30:00,42.75,42.87,42.24,42.51,361517.0,38.2214,38.3287,37.7654,38.0068,361517.0
2020-11-16 10:00:00,42.5,42.87,42.36,42.87,191352.0,37.9979,38.3287,37.8727,38.3287,191352.0
2020-11-16 10:30:00,42.86,43.02,42.65,42.72,156536.0,38.3198,38.4628,38.132,38.1946,156536.0
2020-11-16 11:00:00,42.71,42.86,42.58,42.85,247212.0,38.1856,38.3198,38.0694,38.3108,247212.0
2020-11-16 11:30:00,42.84,42.95,42.78,42.91,208058.0,38.3019,38.4002,38.2482,38.3645,208058.0
2020-11-16 12:00:00,42.91,42.92,42.77,42.83,128490.0,38.3645,38.3734,38.2393,38.2929,128490.0
2020-11-16 12:30:00,42.84,42.97,42.81,42.82,140951.0,38.3019,38.4181,38.275,38.284,140951.0
2020-11-16 13:00:00,42.81,42.91,42.66,42.68,224827.0,38.275,38.3645,38.1409,38.1588,224827.0
2020-11-16 13:30:00,42.68,42.8,42.61,42.61,256488.0,38.1588,38.2661,38.0962,38.0962,256488.0
2020-11-16 14:00:00,42.62,42.81,42.56,42.77,165209.0,38.1052,38.275,38.0515,38.2393,165209.0
2020-11-16 14:30:00,42.77,42.96,42.62,42.93,252228.0,38.2393,38.4092,38.1052,38.3823,252228.0
2020-11-16 15:00:00,42.93,42.94,42.77,42.9,219210.0,38.3823,38.3913,38.2393,38.3555,219210.0
2020-11-16 15:30:00,42.9,43.26,42.89,43.26,961454.0,38.3555,38.6774,38.3466,38.6774,961454.0
2020-11-17 09:30:00,42.58,42.87,42.26,42.27,556083.0,38.3173,38.5783,38.0293,38.0383,556083.0
2020-11-17 10:00:00,42.26,42.77,42.23,42.76,453358.0,38.0293,38.4883,38.0023,38.4793,453358.0
2020-11-17 10:30:00,42.75,42.93,42.68,42.89,153987.0,38.4703,38.6323,38.4073,38.5963,153987.0
2020-11-17 11:00:00,42.89,43.11,42.83,43.06,155352.0,38.5963,38.7942,38.5423,38.7493,155352.0
2020-11-17 11:30:00,43.09,43.23,43.04,43.05,161801.0,38.7762,38.9022,38.7313,38.7403,161801.0
2020-11-17 12:00:00,43.05,43.33,43.04,43.32,154945.0,38.7403,38.9922,38.7313,38.9832,154945.0
2020-11-17 12:30:00,43.32,43.32,43.14,43.18,104626.0,38.9832,38.9832,38.8212,38.8572,104626.0
2020-11-17 13:00:00,43.18,43.19,43.09,43.16,145067.0,38.8572,38.8662,38.7762,38.8392,145067.0
2020-11-17 13:30:00,43.16,43.27,43.03,43.07,197361.0,38.8392,38.9382,38.7223,38.7583,197361.0
2020-11-17 14:00:00,43.07,43.28,43.07,43.17,186965.0,38.7583,38.9472,38.7583,38.8482,186965.0
2020-11-17 14:30:00,43.18,43.37,43.11,43.34,171561.0,38.8572,39.0282,38.7942,39.0012,171561.0
2020-11-17 15:00:00,43.33,43.36,42.89,42.93,201706.0,38.9922,39.0192,38.5963,38.6323,201706.0
2020-11-17 15:30:00,42.92,43.05,42.82,42.99,624402.0,38.6233,38.7403,38.5333,38.6863,624402.0
2020-11-18 09:30:00,43.1,43.55,42.99,43.55,379920.0,38.7852,39.1902,38.6863,39.1902,379920.0
2020-11-18 10:00:00,43.55,43.87,43.54,43.61,300398.0,39.1902,39.4782,39.1812,39.2442,300398.0
2020-11-18 10:30:00,43.61,43.74,43.52,43.59,166767.0,39.2442,39.3612,39.1632,39.2262,166767.0
2020-11-18 11:00:00,43.59,43.96,43.57,43.8,158843.0,39.2262,39.5592,39.2082,39.4152,158843.0
2020-11-18 11:30:00,43.8,43.86,43.72,43.83,159024.0,39.4152,39.4692,39.3432,39.4422,159024.0
2020-11-18 12:00:00,43.83,43.84,43.66,43.68,165465.0,39.4422,39.4512,39.2892,39.3072,165465.0
2020-11-18 12:30:00,43.67,43.67,43.41,43.45,124382.0,39.2982,39.2982,39.0642,39.1002,124382.0
2020-11-18 13:00:00,43.45,43.53,43.39,43.39,110026.0,39.1002,39.1722,39.0462,39.0462,110026.0
2020-11-18 13:30:00,43.38,43.43,43.26,43.34,110818.0,39.0372,39.0822,38.9292,39.0012,110818.0
2020-11-18 14:00:00,43.35,43.38,43.06,43.11,147249.0,39.0102,39.0372,38.7493,38.7942,147249.0
2020-11-18 14:30:00,43.11,43.37,43.07,43.26,176206.0,38.7942,39.0282,38.7583,38.9292,176206.0
2020-11-18 15:00:00,43.26,43.27,42.97,42.98,220712.0,38.9292,38.9382,38.6683,38.6773,220712.0
2020-11-18 15:30:00,42.98,43.06,42.85,42.85,787252.0,38.6773,38.7493,38.5603,38.5603,787252.0
2020-11-19 09:30:00,42.63,43.32,42.52,43.08,382038.0,38.3623,38.9832,38.2633,38.7673,382038.0
2020-11-19 10:00:00,43.08,43.35,43.05,43.11,238779.0,38.7673,39.0102,38.7403,38.7942,238779.0
2020-11-19 10:30:00,43.11,43.4,43.02,43.06,147760.0,38.7942,39.0552,38.7133,38.7493,147760.0
2020-11-19 11:00:00,43.05,43.19,42.95,43.11,133123.0,38.7403,38.8662,38.6503,38.7942,133123.0
2020-11-19 11:30:00,43.11,43.15,42.96,43.05,98809.0,38.7942,38.8302,38.6593,38.7403,98809.0
2020-11-19 12:00:00,43.05,43.12,42.87,42.95,113404.0,38.7403,38.8032,38.5783,38.6503,113404.0
2020-11-19 12:30:00,42.94,43.07,42.85,42.97,96913.0,38.6413,38.7583,38.5603,38.6683,96913.0
2020-11-19 13:00:00,42.97,43.15,42.97,43.1,106652.0,38.6683,38.8302,38.6683,38.7852,106652.0
2020-11-19 13:30:00,43.09,43.31,43.07,43.21,94898.0,38.7762,38.9742,38.7583,38.8842,94898.0
2020-11-19 14:00:00,43.22,43.35,43.15,43.31,124913.0,38.8932,39.0102,38.8302,38.9742,124913.0
2020-11-19 14:30:00,43.3,43.66,43.3,43.51,139852.0,38.9652,39.2892,38.9652,39.1542,139852.0
2020-11-19 15:00:00,43.51,43.56,43.42,43.47,177686.0,39.1542,39.1992,39.0732,39.1182,177686.0
2020-11-19 15:30:00,43.47,43.74,43.45,43.71,523973.0,39.1182,39.3612,39.1002,39.3342,523973.0
2020-11-20 09:30:00,43.44,43.98,43.32,43.82,450212.0,39.0912,39.5772,38.9832,39.4332,450212.0
2020-11-20 10:00:00,43.82,43.87,43.49,43.59,193939.0,39.4332,39.4782,39.1362,39.2262,193939.0
2020-11-20 10:30:00,43.6,43.75,43.44,43.56,108563.0,39.2352,39.3702,39.0912,39.1992,108563.0
2020-11-20 11:00:00,43.57,43.68,43.51,43.65,131378.0,39.2082,39.3072,39.1542,39.2802,131378.0
2020-11-20 11:30:00,43.66,43.8,43.55,43.64,197361.0,39.2892,39.4152,39.1902,39.2712,197361.0
2020-11-20 12:00:00,43.64,43.81,43.61,43.77,106476.0,39.2712,39.4242,39.2442,39.3882,106476.0
2020-11-20 12:30:00,43.78,43.84,43.68,43.84,117077.0,39.3972,39.4512,39.3072,39.4512,117077.0
2020-11-20 13:00:00,43.84,43.96,43.8,43.95,88583.0,39.4512,39.5592,39.4152,39.5502,88583.0
2020-11-20 13:30:00,43.95,43.98,43.81,43.91,104832.0,39.5502,39.5772,39.4242,39.5142,104832.0
2020-11-20 14:00:00,43.91,43.92,43.77,43.8,185751.0,39.5142,39.5232,39.3882,39.4152,185751.0
2020-11-20 14:30:00,43.81,43.89,43.73,43.8,99837.0,39.4242,39.4962,39.3522,39.4152,99837.0
2020-11-20 15:00:00,43.8,43.86,43.66,43.68,195503.0,39.4152,39.4692,39.2892,39.3072,195503.0
2020-11-20 15:30:00,43.67,43.91,43.61,43.85,731956.0,39.2982,39.5142,39.2442,39.4602,731956.0
2020-11-23 09:30:00,44.38,44.87,44.18,44.76,283643.0,39.9371,40.3781,39.7571,40.2791,283643.0
2020-11-23 10:00:00,44.78,44.83,44.49,44.49,168775.0,40.2971,40.3421,40.0361,40.0361,168775.0
2020-11-23 10:30:00,44.49,44.68,44.45,44.63,192198.0,40.0361,40.2071,40.0001,40.1621,192198.0
2020-11-23 11:00:00,44.63,44.67,44.51,44.55,170539.0,40.1621,40.1981,40.0541,40.0901,170539.0
2020-11-23 11:30:00,44.54,44.54,44.2,44.32,213306.0,40.0811,40.0811,39.7751,39.8831,213306.0
2020-11-23 12:00:00,44.33,44.36,44.22,44.22,126151.0,39.8921,39.9191,39.7931,39.7931,126151.0
2020-11-23 12:30:00,44.22,44.44,44.2,44.44,185615.0,39.7931,39.9911,39.7751,39.9911,185615.0
2020-11-23 13:00:00,44.44,44.53,44.39,44.4,128718.0,39.9911,40.0721,39.9461,39.9551,128718.0
2020-11-23 13:30:00,44.41,44.52,44.38,44.5,213985.0,39.9641,40.0631,39.9371,40.0451,213985.0
2020-11-23 14:00:00,44.51,44.57,44.31,44.37,150585.0,40.0541,40.1081,39.8741,39.9281,150585.0
2020-11-23 14:30:00,44.37,44.6,44.36,44.6,115714.0,39.9281,40.1351,39.9191,40.1351,115714.0
2020-11-23 15:00:00,44.61,44.78,44.51,44.51,183094.0,40.1441,40.2971,40.0541,40.0541,183094.0
2020-11-23 15:30:00,44.51,44.53,44.29,44.45,729852.0,40.0541,40.0721,39.8561,40.0001,729852.0
2020-11-24 09:30:00,45.4,45.4,44.75,44.89,260791.0,40.855,40.855,40.2701,40.3961,260791.0
2020-11-24 10:00:00,44.9,45.27,44.85,45.25,241884.0,40.405,40.738,40.3601,40.72,241884.0
2020-11-24 10:30:00,45.25,45.33,45.05,45.24,201840.0,40.72,40.792,40.54,40.711,201840.0
2020-11-24 11:00:00,45.24,45.4,45.16,45.4,167282.0,40.711,40.855,40.639,40.855,167282.0
2020-11-24 11:30:00,45.4,45.79,45.36,45.7,160218.0,40.855,41.206,40.819,41.125,160218.0
2020-11-24 12:00:00,45.69,45.77,45.59,45.62,138538.0,41.116,41.188,41.026,41.053,138538.0
2020-11-24 12:30:00,45.62,45.8,45.6,45.65,156296.0,41.053,41.215,41.035,41.08,156296.0
2020-11-24 13:00:00,45.64,45.97,45.64,45.97,278516.0,41.071,41.3679,41.071,41.3679,278516.0
2020-11-24 13:30:00,45.98,46.15,45.95,46.01,247217.0,41.3769,41.5299,41.3499,41.4039,247217.0
2020-11-24 14:00:00,46.02,46.22,46.01,46.12,215404.0,41.4129,41.5929,41.4039,41.5029,215404.0
2020-11-24 14:30:00,46.12,46.29,46.04,46.23,255401.0,41.5029,41.6559,41.4309,41.6019,255401.0
2020-11-24 15:00:00,46.21,46.38,46.2,46.36,260472.0,41.5839,41.7369,41.5749,41.7189,260472.0
2020-11-24 15:30:00,46.36,46.43,46.12,46.13,760354.0,41.7189,41.7819,41.5029,41.5119,760354.0
2020-11-25 09:30:00,45.65,45.84,45.04,45.3,498635.0,41.08,41.2509,40.531,40.765,498635.0
2020-11-25 10:00:00,45.32,45.46,45.19,45.36,322191.0,40.783,40.909,40.666,40.819,322191.0
2020-11-25 10:30:00,45.37,45.4,45.09,45.19,192854.0,40.828,40.855,40.576,40.666,192854.0
2020-11-25 11:00:00,45.18,45.5,45.14,45.39,273020.0,40.657,40.945,40.621,40.846,273020.0
2020-11-25 11:30:00,45.39,45.53,45.37,45.47,111518.0,40.846,40.972,40.828,40.918,111518.0
2020-11-25 12:00:00,45.48,45.61,45.43,45.58,121023.0,40.927,41.044,40.882,41.017,121023.0
2020-11-25 12:30:00,45.58,45.7,45.54,45.59,146524.0,41.017,41.125,40.981,41.026,146524.0
2020-11-25 13:00:00,45.61,45.72,45.57,45.69,112183.0,41.044,41.143,41.008,41.116,112183.0
2020-11-25 13:30:00,45.7,45.75,45.65,45.71,76348.0,41.125,41.17,41.08,41.134,76348.0
2020-11-25 14:00:00,45.72,45.72,45.54,45.63,89520.0,41.143,41.143,40.981,41.062,89520.0
2020-11-25 14:30:00,45.64,45.66,45.53,45.58,94971.0,41.071,41.089,40.972,41.017,94971.0
2020-11-25 15:00:00,45.57,45.67,45.54,45.61,173543.0,41.008,41.098,40.981,41.044,173543.0
2020-11-25 15:30:00,45.61,45.65,45.41,45.62,377127.0,41.044,41.08,40.864,41.053,377127.0
2020-11-27 09:30:00,45.16,46.04,45.16,46.0,297005.0,40.639,41.4309,40.639,41.3949,297005.0
2020-11-27 10:00:00,46.0,46.13,45.65,45.72,178143.0,41.3949,41.5119,41.08,41.143,178143.0
2020-11-27 10:30:00,45.72,45.93,45.63,45.86,157186.0,41.143,41.3319,41.062,41.2689,157186.0
2020-11-27 11:00:00,45.86,45.87,45.62,45.66,107303.0,41.2689,41.2779,41.053,41.089,107303.0
2020-11-27 11:30:00,45.66,45.83,45.6,45.75,111570.0,41.089,41.2419,41.035,41.17,111570.0
2020-11-27 12:00:00,45.76,45.76,45.35,45.38,143729.0,41.179,41.179,40.81,40.837,143729.0
2020-11-27 12:30:00,45.38,45.52,45.25,45.27,304760.0,40.837,40.963,40.72,40.738,304760.0
2020-11-30 09:30:00,44.79,45.19,44.63,44.7,314520.0,40.3061,40.666,40.1621,40.2251,314520.0
2020-11-30 10:00:00,44.71,44.79,44.44,44.47,211939.0,40.2341,40.3061,39.9911,40.0181,211939.0
2020-11-30 10:30:00,44.48,44.73,44.37,44.71,175207.0,40.0271,40.2521,39.9281,40.2341,175207.0
2020-11-30 11:00:00,44.71,44.76,44.4,44.43,128434.0,40.2341,40.2791,39.9551,39.9821,128434.0
2020-11-30 11:30:00,44.42,44.5,44.37,44.41,108115.0,39.9731,40.0451,39.9281,39.9641,108115.0
2020-11-30 12:00:00,44.41,44.53,44.35,44.45,114702.0,39.9641,40.0721,39.9101,40.0001,114702.0
2020-11-30 12:30:00,44.45,44.68,44.44,44.67,95951.0,40.0001,40.2071,39.9911,40.1981,95951.0
2020-11-30 13:00:00,44.66,44.66,44.53,44.61,82916.0,40.1891,40.1891,40.0721,40.1441,82916.0
2020-11-30 13:30:00,44.6,44.6,44.42,44.43,81280.0,40.1351,40.1351,39.9731,39.9821,81280.0
2020-11-30 14:00:00,44.43,44.48,44.37,44.42,109317.0,39.9821,40.0271,39.9281,39.9731,109317.0
2020-11-30 14:30:00,44.42,44.47,44.22,44.45,140045.0,39.9731,40.0181,39.7931,40.0001,140045.0
2020-11-30 15:00:00,44.45,44.53,44.34,44.36,176174.0,40.0001,40.0721,39.9011,39.9191,176174.0
2020-11-30 15:30:00,44.35,44.42,43.91,43.93,999819.0,39.9101,39.9731,39.5142,39.5322,999819.0
2020-12-01 09:30:00,44.94,45.05,44.4,44.9,262246.0,40.441,40.54,39.9551,40.405,262246.0
2020-12-01 10:00:00,44.88,44.93,44.67,44.85,139131.0,40.3871,40.432,40.1981,40.3601,139131.0
2020-12-01 10:30:00,44.86,44.95,44.66,44.77,148250.0,40.3691,40.45,40.1891,40.2881,148250.0
2020-12-01 11:00:00,44.76,45.13,44.74,44.97,162596.0,40.2791,40.612,40.2611,40.468,162596.0
2020-12-01 11:30:00,44.98,45.1,44.69,44.7,213770.0,40.477,40.585,40.2161,40.2251,213770.0
2020-12-01 12:00:00,44.69,44.76,44.65,44.74,74048.0,40.2161,40.2791,40.1801,40.2611,74048.0
2020-12-01 12:30:00,44.74,44.78,44.62,44.74,79448.0,40.2611,40.2971,40.1531,40.2611,79448.0
2020-12-01 13:00:00,44.74,44.79,44.64,44.65,63990.0,40.2611,40.3061,40.1711,40.1801,63990.0
2020-12-01 13:30:00,44.66,44.85,44.6,44.84,82954.0,40.1891,40.3601,40.1351,40.3511,82954.0
2020-12-01 14:00:00,44.84,44.98,44.8,44.98,110104.0,40.3511,40.477,40.3151,40.477,110104.0
2020-12-01 14:30:00,44.98,44.99,44.82,44.83,108938.0,40.477,40.486,40.3331,40.3421,108938.0
2020-12-01 15:00:00,44.83,44.88,44.67,44.88,123851.0,40.3421,40.3871,40.1981,40.3871,123851.0
2020-12-01 15:30:00,44.88,44.89,44.67,44.69,297579.0,40.3871,40.3961,40.1981,40.2161,297579.0
2020-12-02 09:30:00,44.55,45.29,44.29,45.27,208202.0,40.0901,40.756,39.8561,40.738,208202.0
2020-12-02 10:00:00,45.26,45.36,44.89,44.96,209042.0,40.729,40.819,40.3961,40.459,209042.0
2020-12-02 10:30:00,44.96,45.02,44.84,45.02,160117.0,40.459,40.513,40.3511,40.513,160117.0
2020-12-02 11:00:00,45.02,45.2,44.97,45.19,193376.0,40.513,40.675,40.468,40.666,193376.0
2020-12-02 11:30:00,45.18,45.34,45.14,45.16,128903.0,40.657,40.801,40.621,40.639,128903.0
2020-12-02 12:00:00,45.17,45.22,45.05,45.21,99956.0,40.648,40.693,40.54,40.684,99956.0
2020-12-02 12:30:00,45.2,45.34,45.19,45.25,188183.0,40.675,40.801,40.666,40.72,188183.0
2020-12-02 13:00:00,45.25,45.31,45.23,45.25,129741.0,40.72,40.774,40.702,40.72,129741.0
2020-12-02 13:30:00,45.25,45.29,45.17,45.18,190639.0,40.72,40.756,40.648,40.657,190639.0
2020-12-02 14:00:00,45.18,45.35,45.18,45.34,185442.0,40.657,40.81,40.657,40.801,185442.0
2020-12-02 14:30:00,45.34,45.45,45.29,45.36,232569.0,40.801,40.9,40.756,40.819,232569.0
2020-12-02 15:00:00,45.36,45.46,45.32,45.44,172374.0,40.819,40.909,40.783,40.891,172374.0
2020-12-02 15:30:00,45.44,45.55,45.27,45.31,587891.0,40.891,40.99,40.738,40.774,587891.0
2020-12-03 09:30:00,45.27,45.49,45.13,45.33,154517.0,40.738,40.936,40.612,40.792,154517.0
2020-12-03 10:00:00,45.32,45.5,45.23,45.34,146681.0,40.783,40.945,40.702,40.801,146681.0
2020-12-03 10:30:00,45.33,45.68,45.28,45.59,147242.0,40.792,41.107,40.747,41.026,147242.0
2020-12-03 11:00:00,45.59,45.66,45.44,45.62,127662.0,41.026,41.089,40.891,41.053,127662.0
2020-12-03 11:30:00,45.62,45.68,45.49,45.54,112103.0,41.053,41.107,40.936,40.981,112103.0
2020-12-03 12:00:00,45.54,45.66,45.52,45.62,113848.0,40.981,41.089,40.963,41.053,113848.0
2020-12-03 12:30:00,45.62,45.69,45.54,45.69,57490.0,41.053,41.116,40.981,41.116,57490.0
2020-12-03 13:00:00,45.69,45.71,45.53,45.57,74178.0,41.116,41.134,40.972,41.008,74178.0
2020-12-03 13:30:00,45.57,45.57,45.31,45.33,67359.0,41.008,41.008,40.774,40.792,67359.0
2020-12-03 14:00:00,45.34,45.51,45.31,45.51,66152.0,40.801,40.954,40.774,40.954,66152.0
2020-12-03 14:30:00,45.52,45.61,45.46,45.57,66810.0,40.963,41.044,40.909,41.008,66810.0
2020-12-03 15:00:00,45.56,45.7,45.52,45.67,114745.0,40.999,41.125,40.963,41.098,114745.0
2020-12-03 15:30:00,45.69,45.74,45.36,45.69,617199.0,41.116,41.161,40.819,41.116,617199.0
2020-12-04 09:30:00,45.41,46.0,45.3,45.81,319802.0,40.864,41.3949,40.765,41.2239,319802.0
2020-12-04 10:00:00,45.81,46.0,45.8,45.97,279711.0,41.2239,41.3949,41.215,41.3679,279711.0
2020-12-04 10:30:00,45.96,46.08,45.91,45.98,329461.0,41.3589,41.4669,41.3139,41.3769,329461.0
2020-12-04 11:00:00,45.97,46.13,45.89,46.12,428397.0,41.3679,41.5119,41.2959,41.5029,428397.0
2020-12-04 11:30:00,46.13,46.23,45.97,46.16,172514.0,41.5119,41.6019,41.3679,41.5389,172514.0
2020-12-04 12:00:00,46.16,46.22,45.94,46.02,102406.0,41.5389,41.5929,41.3409,41.4129,102406.0
2020-12-04 12:30:00,46.02,46.03,45.91,45.95,79895.0,41.4129,41.4219,41.3139,41.3499,79895.0
2020-12-04 13:00:00,45.95,46.01,45.83,45.86,89126.0,41.3499,41.4039,41.2419,41.2689,89126.0
2020-12-04 13:30:00,45.87,45.98,45.83,45.93,113868.0,41.2779,41.3769,41.2419,41.3319,113868.0
2020-12-04 14:00:00,45.93,46.0,45.9,45.93,127783.0,41.3319,41.3949,41.3049,41.3319,127783.0
2020-12-04 14:30:00,45.93,46.11,45.9,46.1,146476.0,41.3319,41.4939,41.3049,41.4849,146476.0
2020-12-04 15:00:00,46.11,46.21,46.02,46.12,224885.0,41.4939,41.5839,41.4129,41.5029,224885.0
2020-12-04 15:30:00,46.12,46.35,46.11,46.3,768259.0,41.5029,41.7099,41.4939,41.6649,768259.0
2020-12-07 09:30:00,46.0,46.0,45.56,45.68,307518.0,41.3949,41.3949,40.999,41.107,307518.0
2020-12-07 10:00:00,45.7,45.7,45.48,45.67,240492.0,41.125,41.125,40.927,41.098,240492.0
2020-12-07 10:30:00,45.68,45.72,45.54,45.56,113122.0,41.107,41.143,40.981,40.999,113122.0
2020-12-07 11:00:00,45.56,45.65,45.53,45.59,127868.0,40.999,41.08,40.972,41.026,127868.0
2020-12-07 11:30:00,45.59,45.64,45.34,45.53,153170.0,41.026,41.071,40.801,40.972,153170.0
2020-12-07 12:00:00,45.53,45.67,45.48,45.54,85681.0,40.972,41.098,40.927,40.981,85681.0
2020-12-07 12:30:00,45.53,45.59,45.46,45.5,65992.0,40.972,41.026,40.909,40.945,65992.0
2020-12-07 13:00:00,45.49,45.5,45.42,45.46,72908.0,40.936,40.945,40.873,40.909,72908.0
2020-12-07 13:30:00,45.45,45.54,45.38,45.45,80125.0,40.9,40.981,40.837,40.9,80125.0
2020-12-07 14:00:00,45.45,45.46,45.31,45.32,128849.0,40.9,40.909,40.774,40.783,128849.0
2020-12-07 14:30:00,45.32,45.34,45.21,45.23,99124.0,40.783,40.801,40.684,40.702,99124.0
2020-12-07 15:00:00,45.23,45.28,45.18,45.25,133124.0,40.702,40.747,40.657,40.72,133124.0
2020-12-07 15:30:00,45.25,45.32,45.04,45.17,574670.0,40.72,40.783,40.531,40.648,574670.0
2020-12-08 09:30:00,44.91,45.4,44.6,45.22,205161.0,40.414,40.855,40.1351,40.693,205161.0
2020-12-08 10:00:00,45.22,45.23,45.0,45.12,201315.0,40.693,40.702,40.495,40.603,201315.0
2020-12-08 10:30:00,45.11,45.18,45.07,45.14,73831.0,40.594,40.657,40.558,40.621,73831.0
2020-12-08 11:00:00,45.15,45.4,45.15,45.36,112694.0,40.63,40.855,40.63,40.819,112694.0
2020-12-08 11:30:00,45.36,45.45,45.26,45.4,136551.0,40.819,40.9,40.729,40.855,136551.0
2020-12-08 12:00:00,45.41,45.45,45.29,45.41,91972.0,40.864,40.9,40.756,40.864,91972.0
2020-12-08 12:30:00,45.42,45.55,45.34,45.42,112819.0,40.873,40.99,40.801,40.873,112819.0
2020-12-08 13:00:00,45.42,45.46,45.27,45.42,99313.0,40.873,40.909,40.738,40.873,99313.0
2020-12-08 13:30:00,45.42,45.45,45.34,45.36,77495.0,40.873,40.9,40.801,40.819,77495.0
2020-12-08 14:00:00,45.36,45.36,45.23,45.29,178129.0,40.819,40.819,40.702,40.756,178129.0
2020-12-08 14:30:00,45.29,45.34,45.09,45.09,345160.0,40.756,40.801,40.576,40.576,345160.0
2020-12-08 15:00:00,45.09,45.25,45.09,45.24,153275.0,40.576,40.72,40.576,40.711,153275.0
2020-12-08 15:30:00,45.24,45.29,45.19,45.24,287675.0,40.711,40.756,40.666,40.711,287675.0
2020-12-09 09:30:00,45.54,45.67,45.28,45.37,229782.0,40.981,41.098,40.747,40.828,229782.0
2020-12-09 10:00:00,45.37,45.53,45.25,45.38,270505.0,40.828,40.972,40.72,40.837,270505.0
2020-12-09 10:30:00,45.37,45.4,45.21,45.24,85384.0,40.828,40.855,40.684,40.711,85384.0
2020-12-09 11:00:00,45.23,45.27,45.09,45.13,100098.0,40.702,40.738,40.576,40.612,100098.0
2020-12-09 11:30:00,45.11,45.24,45.04,45.2,86714.0,40.594,40.711,40.531,40.675,86714.0
2020-12-09 12:00:00,45.2,45.3,45.18,45.24,95193.0,40.675,40.765,40.657,40.711,95193.0
2020-12-09 12:30:00,45.25,45.28,45.15,45.26,80218.0,40.72,40.747,40.63,40.729,80218.0
2020-12-09 13:00:00,45.26,45.26,45.09,45.14,80413.0,40.729,40.729,40.576,40.621,80413.0
2020-12-09 13:30:00,45.13,45.13,44.97,44.98,84771.0,40.612,40.612,40.468,40.477,84771.0
2020-12-09 14:00:00,44.99,45.33,44.96,45.29,100626.0,40.486,40.792,40.459,40.756,100626.0
2020-12-09 14:30:00,45.29,45.29,45.1,45.15,138032.0,40.756,40.756,40.585,40.63,138032.0
2020-12-09 15:00:00,45.15,45.19,44.98,45.05,187978.0,40.63,40.666,40.477,40.54,187978.0
2020-12-09 15:30:00,45.05,45.28,45.04,45.11,447014.0,40.54,40.747,40.531,40.594,447014.0
2020-12-10 09:30:00,44.6,45.06,44.56,45.03,251365.0,40.1351,40.549,40.0991,40.522,251365.0
2020-12-10 10:00:00,45.01,45.16,44.86,44.97,123745.0,40.504,40.639,40.3691,40.468,123745.0
2020-12-10 10:30:00,44.97,45.14,44.92,45.13,249749.0,40.468,40.621,40.423,40.612,249749.0
2020-12-10 11:00:00,45.15,45.39,45.12,45.33,143143.0,40.63,40.846,40.603,40.792,143143.0
2020-12-10 11:30:00,45.32,45.4,45.09,45.16,120881.0,40.783,40.855,40.576,40.639,120881.0
2020-12-10 12:00:00,45.16,45.46,45.15,45.39,77632.0,40.639,40.909,40.63,40.846,77632.0
2020-12-10 12:30:00,45.39,45.42,45.27,45.3,72268.0,40.846,40.873,40.738,40.765,72268.0
2020-12-10 13:00:00,45.29,45.49,45.23,45.4,96714.0,40.756,40.936,40.702,40.855,96714.0
2020-12-10 13:30:00,45.39,45.39,45.22,45.27,102507.0,40.846,40.846,40.693,40.738,102507.0
2020-12-10 14:00:00,45.27,45.33,45.22,45.32,92602.0,40.738,40.792,40.693,40.783,92602.0
2020-12-10 14:30:00,45.31,45.38,45.2,45.21,104853.0,40.774,40.837,40.675,40.684,104853.0
2020-12-10 15:00:00,45.22,45.42,45.22,45.39,117661.0,40.693,40.873,40.693,40.846,117661.0
2020-12-10 15:30:00,45.38,45.51,45.3,45.36,331265.0,40.837,40.954,40.765,40.819,331265.0
2020-12-11 09:30:00,44.69,45.06,44.69,44.89,172402.0,40.2161,40.549,40.2161,40.3961,172402.0
2020-12-11 10:00:00,44.88,45.03,44.63,44.64,142415.0,40.3871,40.522,40.1621,40.1711,142415.0
2020-12-11 10:30:00,44.65,44.67,44.52,44.59,125394.0,40.1801,40.1981,40.0631,40.1261,125394.0
2020-12-11 11:00:00,44.58,44.66,44.56,44.63,123456.0,40.1171,40.1891,40.0991,40.1621,123456.0
2020-12-11 11:30:00,44.63,44.77,44.59,44.75,164649.0,40.1621,40.2881,40.1261,40.2701,164649.0
2020-12-11 12:00:00,44.75,44.76,44.58,44.7,159373.0,40.2701,40.2791,40.1171,40.2251,159373.0
2020-12-11 12:30:00,44.7,44.83,44.66,44.79,120044.0,40.2251,40.3421,40.1891,40.3061,120044.0
2020-12-11 13:00:00,44.78,44.79,44.68,44.75,77817.0,40.2971,40.3061,40.2071,40.2701,77817.0
2020-12-11 13:30:00,44.75,44.96,44.74,44.96,82962.0,40.2701,40.459,40.2611,40.459,82962.0
2020-12-11 14:00:00,44.96,45.0,44.87,44.9,96085.0,40.459,40.495,40.3781,40.405,96085.0
2020-12-11 14:30:00,44.91,45.02,44.88,44.88,127941.0,40.414,40.513,40.3871,40.3871,127941.0
2020-12-11 15:00:00,44.89,44.98,44.81,44.95,159373.0,40.3961,40.477,40.3241,40.45,159373.0
2020-12-11 15:30:00,44.95,45.04,44.83,44.85,524667.0,40.45,40.531,40.3421,40.3601,524667.0
2020-12-14 09:30:00,45.49,45.57,45.07,45.15,256123.0,40.936,41.008,40.558,40.63,256123.0
2020-12-14 10:00:00,45.15,45.26,45.12,45.16,155042.0,40.63,40.729,40.603,40.639,155042.0
2020-12-14 10:30:00,45.17,45.19,44.81,44.83,174460.0,40.648,40.666,40.3241,40.3421,174460.0
2020-12-14 11:00:00,44.81,44.88,44.71,44.78,138224.0,40.3241,40.3871,40.2341,40.2971,138224.0
2020-12-14 11:30:00,44.79,44.82,44.64,44.68,97834.0,40.3061,40.3331,40.1711,40.2071,97834.0
2020-12-14 12:00:00,44.68,44.76,44.59,44.64,83736.0,40.2071,40.2791,40.1261,40.1711,83736.0
2020-12-14 12:30:00,44.65,44.72,44.61,44.7,99401.0,40.1801,40.2431,40.1441,40.2251,99401.0
2020-12-14 13:00:00,44.71,44.78,44.65,44.66,85536.0,40.2341,40.2971,40.1801,40.1891,85536.0
2020-12-14 13:30:00,44.67,44.75,44.64,44.65,77096.0,40.1981,40.2701,40.1711,40.1801,77096.0
2020-12-14 14:00:00,44.65,44.67,44.39,44.46,93637.0,40.1801,40.1981,39.9461,40.0091,93637.0
2020-12-14 14:30:00,44.45,44.47,44.37,44.41,153426.0,40.0001,40.0181,39.9281,39.9641,153426.0
2020-12-14 15:00:00,44.41,44.44,44.36,44.37,100653.0,39.9641,39.9911,39.9191,39.9281,100653.0
2020-12-14 15:30:00,44.37,44.37,44.18,44.2,393504.0,39.9281,39.9281,39.7571,39.7751,393504.0
2020-12-15 09:30:00,44.83,44.83,44.43,44.45,172923.0,40.3421,40.3421,39.9821,40.0001,172923.0
2020-12-15 10:00:00,44.46,44.52,44.2,44.3,124603.0,40.0091,40.0631,39.7751,39.8651,124603.0
2020-12-15 10:30:00,44.3,44.46,44.19,44.44,104699.0,39.8651,40.0091,39.7661,39.9911,104699.0
2020-12-15 11:00:00,44.43,44.6,44.4,44.52,148249.0,39.9821,40.1351,39.9551,40.0631,148249.0
2020-12-15 11:30:00,44.53,44.78,44.46,44.68,127826.0,40.0721,40.2971,40.0091,40.2071,127826.0
2020-12-15 12:00:00,44.68,44.81,44.6,44.76,101113.0,40.2071,40.3241,40.1351,40.2791,101113.0
2020-12-15 12:30:00,44.75,44.95,44.75,44.95,108766.0,40.2701,40.45,40.2701,40.45,108766.0
2020-12-15 13:00:00,44.96,45.04,44.91,44.99,83728.0,40.459,40.531,40.414,40.486,83728.0
2020-12-15 13:30:00,45.0,45.09,45.0,45.05,241239.0,40.495,40.576,40.495,40.54,241239.0
2020-12-15 14:00:00,45.05,45.1,44.9,44.92,107119.0,40.54,40.585,40.405,40.423,107119.0
2020-12-15 14:30:00,44.93,45.02,44.85,44.86,113407.0,40.432,40.513,40.3601,40.3691,113407.0
2020-12-15 15:00:00,44.86,44.94,44.71,44.72,145562.0,40.3691,40.441,40.2341,40.2431,145562.0
2020-12-15 15:30:00,44.72,44.89,44.69,44.89,364501.0,40.2431,40.3961,40.2161,40.3961,364501.0
2020-12-16 09:30:00,44.99,45.05,44.72,44.83,268135.0,40.486,40.54,40.2431,40.3421,268135.0
2020-12-16 10:00:00,44.84,45.0,44.83,44.91,166347.0,40.3511,40.495,40.3421,40.414,166347.0
2020-12-16 10:30:00,44.92,45.0,44.8,44.96,121673.0,40.423,40.495,40.3151,40.459,121673.0
2020-12-16 11:00:00,44.96,45.22,44.92,45.21,90150.0,40.459,40.693,40.423,40.684,90150.0
2020-12-16 11:30:00,45.2,45.23,45.06,45.1,140518.0,40.675,40.702,40.549,40.585,140518.0
2020-12-16 12:00:00,45.1,45.14,45.0,45.01,70366.0,40.585,40.621,40.495,40.504,70366.0
2020-12-16 12:30:00,45.01,45.05,44.88,44.9,66940.0,40.504,40.54,40.3871,40.405,66940.0
2020-12-16 13:00:00,44.9,44.91,44.72,44.73,89500.0,40.405,40.414,40.2431,40.2521,89500.0
2020-12-16 13:30:00,44.73,44.78,44.64,44.76,95739.0,40.2521,40.2971,40.1711,40.2791,95739.0
2020-12-16 14:00:00,44.77,44.84,44.52,44.59,150114.0,40.2881,40.3511,40.0631,40.1261,150114.0
2020-12-16 14:30:00,44.59,44.79,44.57,44.76,142882.0,40.1261,40.3061,40.1081,40.2791,142882.0
2020-12-16 15:00:00,44.76,44.79,44.58,44.74,151700.0,40.2791,40.3061,40.1171,40.2611,151700.0
2020-12-16 15:30:00,44.75,44.85,44.68,44.69,456591.0,40.2701,40.3601,40.2071,40.2161,456591.0
2020-12-17 09:30:00,44.85,44.92,44.51,44.56,188397.0,40.3601,40.423,40.0541,40.0991,188397.0
2020-12-17 10:00:00,44.56,44.65,44.47,44.63,119448.0,40.0991,40.1801,40.0181,40.1621,119448.0
2020-12-17 10:30:00,44.62,44.74,44.51,44.74,137071.0,40.1531,40.2611,40.0541,40.2611,137071.0
2020-12-17 11:00:00,44.74,44.98,44.69,44.83,118039.0,40.2611,40.477,40.2161,40.3421,118039.0
2020-12-17 11:30:00,44.83,44.97,44.78,44.96,123139.0,40.3421,40.468,40.2971,40.459,123139.0
2020-12-17 12:00:00,44.97,45.0,44.68,44.72,120513.0,40.468,40.495,40.2071,40.2431,120513.0
2020-12-17 12:30:00,44.72,44.75,44.64,44.68,76414.0,40.2431,40.2701,40.1711,40.2071,76414.0
2020-12-17 13:00:00,44.68,44.84,44.67,44.83,60803.0,40.2071,40.3511,40.1981,40.3421,60803.0
2020-12-17 13:30:00,44.83,44.84,44.74,44.79,82570.0,40.3421,40.3511,40.2611,40.3061,82570.0
2020-12-17 14:00:00,44.79,44.84,44.74,44.81,88660.0,40.3061,40.3511,40.2611,40.3241,88660.0
2020-12-17 14:30:00,44.82,44.94,44.81,44.86,111856.0,40.3331,40.441,40.3241,40.3691,111856.0
2020-12-17 15:00:00,44.86,44.91,44.77,44.88,117412.0,40.3691,40.414,40.2881,40.3871,117412.0
2020-12-17 15:30:00,44.88,44.89,44.78,44.8,463431.0,40.3871,40.3961,40.2971,40.3151,463431.0
2020-12-18 09:30:00,44.84,45.15,44.73,44.83,645048.0,40.3511,40.63,40.2521,40.3421,645048.0
2020-12-18 10:00:00,44.84,44.85,44.43,44.46,130052.0,40.3511,40.3601,39.9821,40.0091,130052.0
2020-12-18 10:30:00,44.46,44.52,44.15,44.25,354710.0,40.0091,40.0631,39.7301,39.8201,354710.0
2020-12-18 11:00:00,44.25,44.3,44.13,44.14,267803.0,39.8201,39.8651,39.7121,39.7211,267803.0
2020-12-18 11:30:00,44.13,44.24,43.99,44.18,210264.0,39.7121,39.8111,39.5861,39.7571,210264.0
2020-12-18 12:00:00,44.18,44.23,44.09,44.13,110628.0,39.7571,39.8021,39.6761,39.7121,110628.0
2020-12-18 12:30:00,44.13,44.28,44.1,44.12,102155.0,39.7121,39.8471,39.6851,39.7031,102155.0
2020-12-18 13:00:00,44.12,44.12,43.96,44.1,149210.0,39.7031,39.7031,39.5592,39.6851,149210.0
2020-12-18 13:30:00,44.09,44.09,43.96,44.0,125677.0,39.6761,39.6761,39.5592,39.5951,125677.0
2020-12-18 14:00:00,44.0,44.03,43.85,43.95,245927.0,39.5951,39.6221,39.4602,39.5502,245927.0
2020-12-18 14:30:00,43.95,44.01,43.7,43.75,182623.0,39.5502,39.6041,39.3252,39.3702,182623.0
2020-12-18 15:00:00,43.75,43.87,43.52,43.55,350168.0,39.3702,39.4782,39.1632,39.1902,350168.0
2020-12-18 15:30:00,43.55,44.03,43.55,43.89,1291247.0,39.1902,39.6221,39.1902,39.4962,1291247.0
2020-12-21 09:30:00,43.77,43.87,43.27,43.27,256276.0,39.3882,39.4782,38.9382,38.9382,256276.0
2020-12-21 10:00:00,43.25,43.28,42.73,42.88,329476.0,38.9202,38.9472,38.4523,38.5873,329476.0
2020-12-21 10:30:00,42.87,43.33,42.82,43.25,213985.0,38.5783,38.9922,38.5333,38.9202,213985.0
2020-12-21 11:00:00,43.25,43.47,43.19,43.19,153102.0,38.9202,39.1182,38.8662,38.8662,153102.0
2020-12-21 11:30:00,43.2,43.23,43.05,43.17,148072.0,38.8752,38.9022,38.7403,38.8482,148072.0
2020-12-21 12:00:00,43.17,43.26,43.14,43.26,112200.0,38.8482,38.9292,38.8212,38.9292,112200.0
2020-12-21 12:30:00,43.29,43.44,43.24,43.24,275060.0,38.9562,39.0912,38.9112,38.9112,275060.0
2020-12-21 13:00:00,43.24,43.41,43.21,43.41,187672.0,38.9112,39.0642,38.8842,39.0642,187672.0
2020-12-21 13:30:00,43.41,43.53,43.41,43.43,88278.0,39.0642,39.1722,39.0642,39.0822,88278.0
2020-12-21 14:00:00,43.44,43.65,43.38,43.63,94587.0,39.0912,39.2802,39.0372,39.2622,94587.0
2020-12-21 14:30:00,43.62,43.68,43.45,43.48,143981.0,39.2532,39.3072,39.1002,39.1272,143981.0
2020-12-21 15:00:00,43.49,43.62,43.45,43.61,192687.0,39.1362,39.2532,39.1002,39.2442,192687.0
2020-12-21 15:30:00,43.6,43.6,43.4,43.59,567832.0,39.2352,39.2352,39.0552,39.2262,567832.0
2020-12-22 09:30:00,43.6,43.75,43.37,43.4,180943.0,39.2352,39.3702,39.0282,39.0552,180943.0
2020-12-22 10:00:00,43.39,43.62,43.35,43.62,73823.0,39.0462,39.2532,39.0102,39.2532,73823.0
2020-12-22 10:30:00,43.61,43.63,43.44,43.55,115051.0,39.2442,39.2622,39.0912,39.1902,115051.0
2020-12-22 11:00:00,43.56,43.66,43.36,43.36,85037.0,39.1992,39.2892,39.0192,39.0192,85037.0
2020-12-22 11:30:00,43.37,43.46,43.33,43.44,68359.0,39.0282,39.1092,38.9922,39.0912,68359.0
2020-12-22 12:00:00,43.44,43.44,43.24,43.29,51840.0,39.0912,39.0912,38.9112,38.9562,51840.0
2020-12-22 12:30:00,43.29,43.38,43.24,43.29,57624.0,38.9562,39.0372,38.9112,38.9562,57624.0
2020-12-22 13:00:00,43.32,43.34,43.23,43.26,86928.0,38.9832,39.0012,38.9022,38.9292,86928.0
2020-12-22 13:30:00,43.26,43.33,43.24,43.25,136978.0,38.9292,38.9922,38.9112,38.9202,136978.0
2020-12-22 14:00:00,43.26,43.34,43.22,43.29,171188.0,38.9292,39.0012,38.8932,38.9562,171188.0
2020-12-22 14:30:00,43.29,43.3,43.14,43.3,154688.0,38.9562,38.9652,38.8212,38.9652,154688.0
2020-12-22 15:00:00,43.31,43.31,43.15,43.21,109532.0,38.9742,38.9742,38.8302,38.8842,109532.0
2020-12-22 15:30:00,43.21,43.23,43.0,43.02,471972.0,38.8842,38.9022,38.6953,38.7133,471972.0
2020-12-23 09:30:00,43.42,43.88,43.14,43.79,185629.0,39.0732,39.4872,38.8212,39.4062,185629.0
2020-12-23 10:00:00,43.8,43.91,43.63,43.68,125873.0,39.4152,39.5142,39.2622,39.3072,125873.0
2020-12-23 10:30:00,43.68,43.72,43.51,43.68,109710.0,39.3072,39.3432,39.1542,39.3072,109710.0
2020-12-23 11:00:00,43.68,43.74,43.62,43.68,94861.0,39.3072,39.3612,39.2532,39.3072,94861.0
2020-12-23 11:30:00,43.69,43.71,43.57,43.62,94541.0,39.3162,39.3342,39.2082,39.2532,94541.0
2020-12-23 12:00:00,43.61,43.72,43.6,43.64,95446.0,39.2442,39.3432,39.2352,39.2712,95446.0
2020-12-23 12:30:00,43.64,43.71,43.63,43.69,61708.0,39.2712,39.3342,39.2622,39.3162,61708.0
2020-12-23 13:00:00,43.69,43.71,43.58,43.64,76340.0,39.3162,39.3342,39.2172,39.2712,76340.0
2020-12-23 13:30:00,43.64,43.72,43.6,43.66,53605.0,39.2712,39.3432,39.2352,39.2892,53605.0
2020-12-23 14:00:00,43.67,43.7,43.49,43.51,83052.0,39.2982,39.3252,39.1362,39.1542,83052.0
2020-12-23 14:30:00,43.51,43.58,43.48,43.49,90081.0,39.1542,39.2172,39.1272,39.1362,90081.0
2020-12-23 15:00:00,43.48,43.6,43.48,43.59,87072.0,39.1272,39.2352,39.1272,39.2262,87072.0
2020-12-23 15:30:00,43.59,43.7,43.51,43.53,567641.0,39.2262,39.3252,39.1542,39.1722,567641.0
2020-12-24 09:30:00,43.67,43.8,43.38,43.68,204467.0,39.2982,39.4152,39.0372,39.3072,204467.0
2020-12-24 10:00:00,43.68,43.75,43.6,43.73,118794.0,39.3072,39.3702,39.2352,39.3522,118794.0
2020-12-24 10:30:00,43.73,43.89,43.65,43.89,108431.0,39.3522,39.4962,39.2802,39.4962,108431.0
2020-12-24 11:00:00,43.89,43.89,43.7,43.73,118264.0,39.4962,39.4962,39.3252,39.3522,118264.0
2020-12-24 11:30:00,43.74,43.79,43.7,43.76,65425.0,39.3612,39.4062,39.3252,39.3792,65425.0
2020-12-24 12:00:00,43.76,43.81,43.66,43.81,99622.0,39.3792,39.4242,39.2892,39.4242,99622.0
2020-12-24 12:30:00,43.81,43.93,43.73,43.84,217173.0,39.4242,39.5322,39.3522,39.4512,217173.0
2020-12-28 09:30:00,44.08,44.49,43.98,44.45,191487.0,39.6671,40.0361,39.5772,40.0001,191487.0
2020-12-28 10:00:00,44.45,44.75,44.41,44.72,146304.0,40.0001,40.2701,39.9641,40.2431,146304.0
2020-12-28 10:30:00,44.72,44.74,44.49,44.5,123566.0,40.2431,40.2611,40.0361,40.0451,123566.0
2020-12-28 11:00:00,44.5,44.57,44.43,44.45,87340.0,40.0451,40.1081,39.9821,40.0001,87340.0
2020-12-28 11:30:00,44.46,44.47,44.19,44.23,334721.0,40.0091,40.0181,39.7661,39.8021,334721.0
2020-12-28 12:00:00,44.23,44.35,44.22,44.28,66106.0,39.8021,39.9101,39.7931,39.8471,66106.0
2020-12-28 12:30:00,44.28,44.36,44.23,44.29,62038.0,39.8471,39.9191,39.8021,39.8561,62038.0
2020-12-28 13:00:00,44.29,44.32,44.25,44.28,59320.0,39.8561,39.8831,39.8201,39.8471,59320.0
2020-12-28 13:30:00,44.28,44.31,44.2,44.25,70354.0,39.8471,39.8741,39.7751,39.8201,70354.0
2020-12-28 14:00:00,44.25,44.29,44.19,44.19,70640.0,39.8201,39.8561,39.7661,39.7661,70640.0
2020-12-28 14:30:00,44.19,44.21,44.1,44.1,70357.0,39.7661,39.7841,39.6851,39.6851,70357.0
2020-12-28 15:00:00,44.1,44.14,44.0,44.01,131071.0,39.6851,39.7211,39.5951,39.6041,131071.0
2020-12-28 15:30:00,44.02,44.04,43.9,43.94,328152.0,39.6131,39.6311,39.5052,39.5412,328152.0
2020-12-29 09:30:00,44.16,44.32,43.96,44.0,139419.0,39.7391,39.8831,39.5592,39.5951,139419.0
2020-12-29 10:00:00,44.01,44.16,43.96,44.01,88472.0,39.6041,39.7391,39.5592,39.6041,88472.0
2020-12-29 10:30:00,44.0,44.1,43.94,44.02,66288.0,39.5951,39.6851,39.5412,39.6131,66288.0
2020-12-29 11:00:00,44.02,44.06,43.88,44.05,117966.0,39.6131,39.6491,39.4872,39.6401,117966.0
2020-12-29 11:30:00,44.05,44.3,44.01,44.19,212674.0,39.6401,39.8651,39.6041,39.7661,212674.0
2020-12-29 12:00:00,44.2,44.23,44.06,44.13,70269.0,39.7751,39.8021,39.6491,39.7121,70269.0
2020-12-29 12:30:00,44.12,44.13,43.92,44.01,80328.0,39.7031,39.7121,39.5232,39.6041,80328.0
2020-12-29 13:00:00,44.0,44.02,43.92,43.99,46363.0,39.5951,39.6131,39.5232,39.5861,46363.0
2020-12-29 13:30:00,43.98,44.02,43.93,43.97,47382.0,39.5772,39.6131,39.5322,39.5682,47382.0
2020-12-29 14:00:00,43.97,44.0,43.86,43.9,77792.0,39.5682,39.5951,39.4692,39.5052,77792.0
2020-12-29 14:30:00,43.89,43.91,43.82,43.82,90619.0,39.4962,39.5142,39.4332,39.4332,90619.0
2020-12-29 15:00:00,43.83,43.97,43.79,43.93,124853.0,39.4422,39.5682,39.4062,39.5322,124853.0
2020-12-29 15:30:00,43.93,43.93,43.69,43.75,391175.0,39.5322,39.5322,39.3162,39.3702,391175.0
2020-12-30 09:30:00,43.87,44.42,43.83,44.4,184947.0,39.4782,39.9731,39.4422,39.9551,184947.0
2020-12-30 10:00:00,44.41,44.46,44.3,44.43,80133.0,39.9641,40.0091,39.8651,39.9821,80133.0
2020-12-30 10:30:00,44.42,44.48,44.28,44.3,75610.0,39.9731,40.0271,39.8471,39.8651,75610.0
2020-12-30 11:00:00,44.29,44.33,44.23,44.23,68996.0,39.8561,39.8921,39.8021,39.8021,68996.0
2020-12-30 11:30:00,44.24,44.26,44.15,44.16,64727.0,39.8111,39.8291,39.7301,39.7391,64727.0
2020-12-30 12:00:00,44.16,44.23,44.1,44.22,69055.0,39.7391,39.8021,39.6851,39.7931,69055.0
2020-12-30 12:30:00,44.22,44.3,44.21,44.28,42266.0,39.7931,39.8651,39.7841,39.8471,42266.0
2020-12-30 13:00:00,44.28,44.31,44.1,44.11,61524.0,39.8471,39.8741,39.6851,39.6941,61524.0
2020-12-30 13:30:00,44.11,44.13,44.05,44.1,57156.0,39.6941,39.7121,39.6401,39.6851,57156.0
2020-12-30 14:00:00,44.1,44.15,44.01,44.01,82258.0,39.6851,39.7301,39.6041,39.6041,82258.0
2020-12-30 14:30:00,44.02,44.06,43.96,43.99,73081.0,39.6131,39.6491,39.5592,39.5861,73081.0
2020-12-30 15:00:00,44.0,44.11,43.98,44.05,90666.0,39.5951,39.6941,39.5772,39.6401,90666.0
2020-12-30 15:30:00,44.05,44.14,43.99,44.01,361158.0,39.6401,39.7211,39.5861,39.6041,361158.0
2020-12-31 09:30:00,44.01,44.1,43.92,43.96,129949.0,39.6041,39.6851,39.5232,39.5592,129949.0
2020-12-31 10:00:00,43.95,44.02,43.9,43.91,78599.0,39.5502,39.6131,39.5052,39.5142,78599.0
2020-12-31 10:30:00,43.91,44.11,43.9,44.09,60233.0,39.5142,39.6941,39.5052,39.6761,60233.0
2020-12-31 11:00:00,44.09,44.2,44.08,44.13,59332.0,39.6761,39.7751,39.6671,39.7121,59332.0
2020-12-31 11:30:00,44.13,44.16,44.06,44.16,54599.0,39.7121,39.7391,39.6491,39.7391,54599.0
2020-12-31 12:00:00,44.15,44.24,44.12,44.21,60414.0,39.7301,39.8111,39.7031,39.7841,60414.0
2020-12-31 12:30:00,44.2,44.27,44.19,44.24,39835.0,39.7751,39.8381,39.7661,39.8111,39835.0
2020-12-31 13:00:00,44.24,44.28,44.17,44.17,63342.0,39.8111,39.8471,39.7481,39.7481,63342.0
2020-12-31 13:30:00,44.18,44.27,44.17,44.24,172426.0,39.7571,39.8381,39.7481,39.8111,172426.0
2020-12-31 14:00:00,44.26,44.42,44.24,44.36,102830.0,39.8291,39.9731,39.8111,39.9191,102830.0
2020-12-31 14:30:00,44.37,44.51,44.36,44.49,77469.0,39.9281,40.0541,39.9191,40.0361,77469.0
2020-12-31 15:00:00,44.49,44.64,44.49,44.57,115379.0,40.0361,40.1711,40.0361,40.1081,115379.0
2020-12-31 15:30:00,44.58,44.58,44.39,44.46,374986.0,40.1171,40.1171,39.9461,40.0091,374986.0
2021-01-04 09:30:00,44.6,44.7,44.04,44.12,186336.0,40.1351,40.2251,39.6311,39.7031,186336.0
2021-01-04 10:00:00,44.15,44.17,43.84,43.91,142168.0,39.7301,39.7481,39.4512,39.5142,142168.0
2021-01-04 10:30:00,43.9,43.9,43.59,43.7,125675.0,39.5052,39.5052,39.2262,39.3252,125675.0
2021-01-04 11:00:00,43.71,43.75,43.44,43.55,174684.0,39.3342,39.3702,39.0912,39.1902,174684.0
2021-01-04 11:30:00,43.55,43.58,43.18,43.22,126933.0,39.1902,39.2172,38.8572,38.8932,126933.0
2021-01-04 12:00:00,43.21,43.35,43.18,43.3,94176.0,38.8842,39.0102,38.8572,38.9652,94176.0
2021-01-04 12:30:00,43.28,43.32,43.16,43.23,228035.0,38.9472,38.9832,38.8392,38.9022,228035.0
2021-01-04 13:00:00,43.23,43.49,43.21,43.42,79212.0,38.9022,39.1362,38.8842,39.0732,79212.0
2021-01-04 13:30:00,43.4,43.41,43.22,43.37,108459.0,39.0552,39.0642,38.8932,39.0282,108459.0
2021-01-04 14:00:00,43.37,43.37,43.13,43.23,121737.0,39.0282,39.0282,38.8122,38.9022,121737.0
2021-01-04 14:30:00,43.22,43.22,43.03,43.16,120449.0,38.8932,38.8932,38.7223,38.8392,120449.0
2021-01-04 15:00:00,43.15,43.21,43.03,43.15,125151.0,38.8302,38.8842,38.7223,38.8302,125151.0
2021-01-04 15:30:00,43.15,43.35,43.07,43.19,498817.0,38.8302,39.0102,38.7583,38.8662,498817.0
2021-01-05 09:30:00,43.33,43.7,43.1,43.24,258783.0,38.9922,39.3252,38.7852,38.9112,258783.0
2021-01-05 10:00:00,43.32,43.5,43.14,43.27,73144.0,38.9832,39.1452,38.8212,38.9382,73144.0
2021-01-05 10:30:00,43.27,43.27,43.01,43.03,80375.0,38.9382,38.9382,38.7043,38.7223,80375.0
2021-01-05 11:00:00,43.04,43.2,42.96,43.2,92154.0,38.7313,38.8752,38.6593,38.8752,92154.0
2021-01-05 11:30:00,43.2,43.32,43.15,43.28,61097.0,38.8752,38.9832,38.8302,38.9472,61097.0
2021-01-05 12:00:00,43.28,43.45,43.28,43.43,61699.0,38.9472,39.1002,38.9472,39.0822,61699.0
2021-01-05 12:30:00,43.44,43.53,43.4,43.51,73968.0,39.0912,39.1722,39.0552,39.1542,73968.0
2021-01-05 13:00:00,43.52,43.55,43.41,43.43,121402.0,39.1632,39.1902,39.0642,39.0822,121402.0
2021-01-05 13:30:00,43.42,43.44,43.31,43.43,94732.0,39.0732,39.0912,38.9742,39.0822,94732.0
2021-01-05 14:00:00,43.44,43.61,43.43,43.52,105961.0,39.0912,39.2442,39.0822,39.1632,105961.0
2021-01-05 14:30:00,43.53,43.58,43.25,43.25,219729.0,39.1722,39.2172,38.9202,38.9202,219729.0
2021-01-05 15:00:00,43.25,43.47,43.25,43.33,139200.0,38.9202,39.1182,38.9202,38.9922,139200.0
2021-01-05 15:30:00,43.33,43.45,43.18,43.26,374193.0,38.9922,39.1002,38.8572,38.9292,374193.0
2021-01-06 09:30:00,43.91,44.36,43.54,44.36,323656.0,39.5142,39.9191,39.1812,39.9191,323656.0
2021-01-06 10:00:00,44.36,44.72,44.26,44.72,184548.0,39.9191,40.2431,39.8291,40.2431,184548.0
2021-01-06 10:30:00,44.72,44.95,44.67,44.87,193005.0,40.2431,40.45,40.1981,40.3781,193005.0
2021-01-06 11:00:00,44.87,45.12,44.85,45.01,269241.0,40.3781,40.603,40.3601,40.504,269241.0
2021-01-06 11:30:00,45.0,45.07,44.77,44.77,137448.0,40.495,40.558,40.2881,40.2881,137448.0
2021-01-06 12:00:00,44.77,44.83,44.63,44.8,117845.0,40.2881,40.3421,40.1621,40.3151,117845.0
2021-01-06 12:30:00,44.81,44.98,44.81,44.98,131039.0,40.3241,40.477,40.3241,40.477,131039.0
2021-01-06 13:00:00,44.98,45.1,44.95,45.04,141894.0,40.477,40.585,40.45,40.531,141894.0
2021-01-06 13:30:00,45.04,45.14,45.0,45.1,87299.0,40.531,40.621,40.495,40.585,87299.0
2021-01-06 14:00:00,45.12,45.2,44.86,45.0,132794.0,40.603,40.675,40.3691,40.495,132794.0
2021-01-06 14:30:00,44.99,45.11,44.68,44.9,139360.0,40.486,40.594,40.2071,40.405,139360.0
2021-01-06 15:00:00,44.89,45.16,44.78,45.1,176175.0,40.3961,40.639,40.2971,40.585,176175.0
2021-01-06 15:30:00,45.1,45.15,44.82,44.93,484755.0,40.585,40.63,40.3331,40.432,484755.0
2021-01-07 09:30:00,45.18,45.26,44.6,44.87,179533.0,40.657,40.729,40.1351,40.3781,179533.0
2021-01-07 10:00:00,44.87,45.05,44.84,45.0,147897.0,40.3781,40.54,40.3511,40.495,147897.0
2021-01-07 10:30:00,45.01,45.02,44.71,44.74,121597.0,40.504,40.513,40.2341,40.2611,121597.0
2021-01-07 11:00:00,44.74,44.77,44.58,44.58,111505.0,40.2611,40.2881,40.1171,40.1171,111505.0
2021-01-07 11:30:00,44.59,44.68,44.55,44.6,93213.0,40.1261,40.2071,40.0901,40.1351,93213.0
2021-01-07 12:00:00,44.61,44.67,44.46,44.49,77152.0,40.1441,40.1981,40.0091,40.0361,77152.0
2021-01-07 12:30:00,44.49,44.68,44.45,44.68,98986.0,40.0361,40.2071,40.0001,40.2071,98986.0
2021-01-07 13:00:00,44.69,44.84,44.57,44.58,91141.0,40.2161,40.3511,40.1081,40.1171,91141.0
2021-01-07 13:30:00,44.59,44.73,44.58,44.72,86292.0,40.1261,40.2521,40.1171,40.2431,86292.0
2021-01-07 14:00:00,44.73,44.78,44.67,44.68,97985.0,40.2521,40.2971,40.1981,40.2071,97985.0
2021-01-07 14:30:00,44.69,44.8,44.69,44.8,122587.0,40.2161,40.3151,40.2161,40.3151,122587.0
2021-01-07 15:00:00,44.79,44.88,44.65,44.66,155532.0,40.3061,40.3871,40.1801,40.1891,155532.0
2021-01-07 15:30:00,44.66,44.91,44.61,44.68,689122.0,40.1891,40.414,40.1441,40.2071,689122.0
2021-01-08 09:30:00,44.92,44.99,44.35,44.37,214977.0,40.423,40.486,39.9101,39.9281,214977.0
2021-01-08 10:00:00,44.37,44.39,44.16,44.16,156223.0,39.9281,39.9461,39.7391,39.7391,156223.0
2021-01-08 10:30:00,44.17,44.41,44.16,44.35,122198.0,39.7481,39.9641,39.7391,39.9101,122198.0
2021-01-08 11:00:00,44.36,44.44,44.23,44.3,106084.0,39.9191,39.9911,39.8021,39.8651,106084.0
2021-01-08 11:30:00,44.32,44.32,44.23,44.28,91508.0,39.8831,39.8831,39.8021,39.8471,91508.0
2021-01-08 12:00:00,44.28,44.37,44.16,44.33,99960.0,39.8471,39.9281,39.7391,39.8921,99960.0
2021-01-08 12:30:00,44.32,44.33,44.15,44.16,71932.0,39.8831,39.8921,39.7301,39.7391,71932.0
2021-01-08 13:00:00,44.16,44.17,43.84,43.93,94195.0,39.7391,39.7481,39.4512,39.5322,94195.0
2021-01-08 13:30:00,43.92,43.95,43.72,43.83,99729.0,39.5232,39.5502,39.3432,39.4422,99729.0
2021-01-08 14:00:00,43.83,44.24,43.83,44.24,126582.0,39.4422,39.8111,39.4422,39.8111,126582.0
2021-01-08 14:30:00,44.24,44.27,44.1,44.22,114675.0,39.8111,39.8381,39.6851,39.7931,114675.0
2021-01-08 15:00:00,44.21,44.47,44.21,44.4,153929.0,39.7841,40.0181,39.7841,39.9551,153929.0
2021-01-08 15:30:00,44.4,44.57,44.37,44.5,446794.0,39.9551,40.1081,39.9281,40.0451,446794.0
2021-01-11 09:30:00,44.22,44.66,44.0,44.52,209024.0,39.7931,40.1891,39.5951,40.0631,209024.0
2021-01-11 10:00:00,44.51,44.81,44.5,44.73,399095.0,40.0541,40.3241,40.0451,40.2521,399095.0
2021-01-11 10:30:00,44.73,44.75,44.49,44.65,68042.0,40.2521,40.2701,40.0361,40.1801,68042.0
2021-01-11 11:00:00,44.63,44.82,44.62,44.76,86690.0,40.1621,40.3331,40.1531,40.2791,86690.0
2021-01-11 11:30:00,44.75,44.78,44.63,44.68,89987.0,40.2701,40.2971,40.1621,40.2071,89987.0
2021-01-11 12:00:00,44.67,44.72,44.6,44.6,45898.0,40.1981,40.2431,40.1351,40.1351,45898.0
2021-01-11 12:30:00,44.6,44.61,44.54,44.54,50467.0,40.1351,40.1441,40.0811,40.0811,50467.0
2021-01-11 13:00:00,44.55,44.67,44.47,44.49,110119.0,40.0901,40.1981,40.0181,40.0361,110119.0
2021-01-11 13:30:00,44.48,44.49,44.36,44.4,67343.0,40.0271,40.0361,39.9191,39.9551,67343.0
2021-01-11 14:00:00,44.4,44.51,44.36,44.4,73000.0,39.9551,40.0541,39.9191,39.9551,73000.0
2021-01-11 14:30:00,44.39,44.57,44.39,44.55,78260.0,39.9461,40.1081,39.9461,40.0901,78260.0
2021-01-11 15:00:00,44.56,44.6,44.39,44.47,104727.0,40.0991,40.1351,39.9461,40.0181,104727.0
2021-01-11 15:30:00,44.48,44.57,44.41,44.52,226799.0,40.0271,40.1081,39.9641,40.0631,226799.0
2021-01-12 09:30:00,46.21,46.21,45.26,45.96,1058853.0,41.5839,41.5839,40.729,41.3589,1058853.0
2021-01-12 10:00:00,45.95,46.21,45.89,46.03,359657.0,41.3499,41.5839,41.2959,41.4219,359657.0
2021-01-12 10:30:00,46.04,46.09,45.88,46.06,174547.0,41.4309,41.4759,41.2869,41.4489,174547.0
2021-01-12 11:00:00,46.06,46.31,46.01,46.14,242142.0,41.4489,41.6739,41.4039,41.5209,242142.0
2021-01-12 11:30:00,46.14,46.16,45.95,46.12,161790.0,41.5209,41.5389,41.3499,41.5029,161790.0
2021-01-12 12:00:00,46.11,46.23,45.99,46.23,431349.0,41.4939,41.6019,41.3859,41.6019,431349.0
2021-01-12 12:30:00,46.23,46.34,46.13,46.24,322364.0,41.6019,41.7009,41.5119,41.6109,322364.0
2021-01-12 13:00:00,46.23,46.34,46.18,46.32,365105.0,41.6019,41.7009,41.5569,41.6829,365105.0
2021-01-12 13:30:00,46.32,46.44,46.31,46.38,230573.0,41.6829,41.7909,41.6739,41.7369,230573.0
2021-01-12 14:00:00,46.38,46.53,46.36,46.49,257648.0,41.7369,41.8719,41.7189,41.8359,257648.0
2021-01-12 14:30:00,46.48,46.54,46.32,46.38,226406.0,41.8269,41.8809,41.6829,41.7369,226406.0
2021-01-12 15:00:00,46.39,46.46,46.2,46.27,291191.0,41.7459,41.8089,41.5749,41.6379,291191.0
2021-01-12 15:30:00,46.26,46.31,46.13,46.18,627781.0,41.6289,41.6739,41.5119,41.5569,627781.0
2021-01-13 09:30:00,45.93,46.31,45.63,46.02,232613.0,41.3319,41.6739,41.062,41.4129,232613.0
2021-01-13 10:00:00,46.03,46.22,45.83,46.13,121429.0,41.4219,41.5929,41.2419,41.5119,121429.0
2021-01-13 10:30:00,46.12,46.13,45.91,46.0,162529.0,41.5029,41.5119,41.3139,41.3949,162529.0
2021-01-13 11:00:00,45.99,46.06,45.81,45.91,119667.0,41.3859,41.4489,41.2239,41.3139,119667.0
2021-01-13 11:30:00,45.9,45.96,45.86,45.94,72267.0,41.3049,41.3589,41.2689,41.3409,72267.0
2021-01-13 12:00:00,45.94,46.07,45.83,46.06,115374.0,41.3409,41.4579,41.2419,41.4489,115374.0
2021-01-13 12:30:00,46.06,46.41,46.06,46.32,119272.0,41.4489,41.7639,41.4489,41.6829,119272.0
2021-01-13 13:00:00,46.32,46.35,46.19,46.33,127370.0,41.6829,41.7099,41.5659,41.6919,127370.0
2021-01-13 13:30:00,46.33,46.48,46.32,46.43,71701.0,41.6919,41.8269,41.6829,41.7819,71701.0
2021-01-13 14:00:00,46.43,46.53,46.38,46.53,129510.0,41.7819,41.8719,41.7369,41.8719,129510.0
2021-01-13 14:30:00,46.53,46.56,46.34,46.38,107495.0,41.8719,41.8989,41.7009,41.7369,107495.0
2021-01-13 15:00:00,46.39,46.44,46.36,46.38,88794.0,41.7459,41.7909,41.7189,41.7369,88794.0
2021-01-13 15:30:00,46.37,46.38,46.09,46.09,536248.0,41.7279,41.7369,41.4759,41.4759,536248.0
2021-01-14 09:30:00,46.35,46.48,46.19,46.35,144927.0,41.7099,41.8269,41.5659,41.7099,144927.0
2021-01-14 10:00:00,46.38,46.54,46.33,46.51,108027.0,41.7369,41.8809,41.6919,41.8539,108027.0
2021-01-14 10:30:00,46.5,46.58,46.39,46.52,93579.0,41.8449,41.9169,41.7459,41.8629,93579.0
2021-01-14 11:00:00,46.55,46.81,46.52,46.78,90451.0,41.8899,42.1238,41.8629,42.0968,90451.0
2021-01-14 11:30:00,46.78,46.83,46.59,46.63,93084.0,42.0968,42.1418,41.9259,41.9619,93084.0
2021-01-14 12:00:00,46.63,46.66,46.56,46.6,110508.0,41.9619,41.9889,41.8989,41.9349,110508.0
2021-01-14 12:30:00,46.6,46.61,46.52,46.58,77878.0,41.9349,41.9439,41.8629,41.9169,77878.0
2021-01-14 13:00:00,46.58,46.77,46.56,46.75,98834.0,41.9169,42.0878,41.8989,42.0698,98834.0
2021-01-14 13:30:00,46.76,47.0,46.72,46.93,151376.0,42.0788,42.2948,42.0428,42.2318,151376.0
2021-01-14 14:00:00,46.93,46.96,46.8,46.84,75673.0,42.2318,42.2588,42.1148,42.1508,75673.0
2021-01-14 14:30:00,46.84,46.93,46.8,46.91,111822.0,42.1508,42.2318,42.1148,42.2138,111822.0
2021-01-14 15:00:00,46.91,46.98,46.77,46.91,166015.0,42.2138,42.2768,42.0878,42.2138,166015.0
2021-01-14 15:30:00,46.92,46.97,46.73,46.88,468325.0,42.2228,42.2678,42.0518,42.1868,468325.0
2021-01-15 09:30:00,46.53,46.82,46.08,46.61,478510.0,41.8719,42.1328,41.4669,41.9439,478510.0
2021-01-15 10:00:00,46.64,46.69,46.01,46.15,166864.0,41.9709,42.0159,41.4039,41.5299,166864.0
2021-01-15 10:30:00,46.15,46.45,46.11,46.4,102996.0,41.5299,41.7999,41.4939,41.7549,102996.0
2021-01-15 11:00:00,46.4,46.41,46.26,46.36,85321.0,41.7549,41.7639,41.6289,41.7189,85321.0
2021-01-15 11:30:00,46.38,46.55,46.33,46.4,104559.0,41.7369,41.8899,41.6919,41.7549,104559.0
2021-01-15 12:00:00,46.39,46.43,46.27,46.38,55927.0,41.7459,41.7819,41.6379,41.7369,55927.0
2021-01-15 12:30:00,46.38,46.54,46.35,46.51,54708.0,41.7369,41.8809,41.7099,41.8539,54708.0
2021-01-15 13:00:00,46.51,46.54,46.45,46.49,61407.0,41.8539,41.8809,41.7999,41.8359,61407.0
2021-01-15 13:30:00,46.48,46.52,46.4,46.44,59785.0,41.8269,41.8629,41.7549,41.7909,59785.0
2021-01-15 14:00:00,46.44,46.47,46.37,46.45,52456.0,41.7909,41.8179,41.7279,41.7999,52456.0
2021-01-15 14:30:00,46.45,46.58,46.45,46.57,73806.0,41.7999,41.9169,41.7999,41.9079,73806.0
2021-01-15 15:00:00,46.57,46.69,46.53,46.59,118894.0,41.9079,42.0159,41.8719,41.9259,118894.0
2021-01-15 15:30:00,46.59,46.6,46.31,46.47,547935.0,41.9259,41.9349,41.6739,41.8179,547935.0
2021-01-19 09:30:00,46.8,46.99,46.62,46.83,204282.0,42.1148,42.2858,41.9529,42.1418,204282.0
2021-01-19 10:00:00,46.81,46.85,46.67,46.8,117252.0,42.1238,42.1598,41.9979,42.1148,117252.0
2021-01-19 10:30:00,46.8,47.23,46.79,47.17,141518.0,42.1148,42.5018,42.1058,42.4478,141518.0
2021-01-19 11:00:00,47.17,47.27,47.07,47.27,98744.0,42.4478,42.5378,42.3578,42.5378,98744.0
2021-01-19 11:30:00,47.27,47.28,47.05,47.08,107421.0,42.5378,42.5468,42.3398,42.3668,107421.0
2021-01-19 12:00:00,47.09,47.24,47.09,47.19,99590.0,42.3758,42.5108,42.3758,42.4658,99590.0
2021-01-19 12:30:00,47.18,47.23,47.08,47.2,74175.0,42.4568,42.5018,42.3668,42.4748,74175.0
2021-01-19 13:00:00,47.21,47.28,47.14,47.16,77881.0,42.4838,42.5468,42.4208,42.4388,77881.0
2021-01-19 13:30:00,47.16,47.33,47.13,47.3,79005.0,42.4388,42.5918,42.4118,42.5648,79005.0
2021-01-19 14:00:00,47.29,47.32,47.2,47.27,69108.0,42.5558,42.5828,42.4748,42.5378,69108.0
2021-01-19 14:30:00,47.28,47.31,47.12,47.17,95895.0,42.5468,42.5738,42.4028,42.4478,95895.0
2021-01-19 15:00:00,47.18,47.24,47.15,47.2,143695.0,42.4568,42.5108,42.4298,42.4748,143695.0
2021-01-19 15:30:00,47.2,47.2,46.99,47.04,297160.0,42.4748,42.4748,42.2858,42.3308,297160.0
2021-01-20 09:30:00,46.97,47.0,46.71,46.93,175787.0,42.2678,42.2948,42.0339,42.2318,175787.0
2021-01-20 10:00:00,46.93,47.17,46.82,47.1,103341.0,42.2318,42.4478,42.1328,42.3848,103341.0
2021-01-20 10:30:00,47.11,47.21,47.04,47.07,110657.0,42.3938,42.4838,42.3308,42.3578,110657.0
2021-01-20 11:00:00,47.09,47.09,46.87,46.93,86270.0,42.3758,42.3758,42.1778,42.2318,86270.0
2021-01-20 11:30:00,46.94,46.96,46.86,46.87,66288.0,42.2408,42.2588,42.1688,42.1778,66288.0
2021-01-20 12:00:00,46.87,47.05,46.87,47.03,65036.0,42.1778,42.3398,42.1778,42.3218,65036.0
2021-01-20 12:30:00,47.04,47.13,46.91,47.1,75337.0,42.3308,42.4118,42.2138,42.3848,75337.0
2021-01-20 13:00:00,47.1,47.11,46.99,46.99,85030.0,42.3848,42.3938,42.2858,42.2858,85030.0
2021-01-20 13:30:00,47.0,47.06,46.97,46.97,86491.0,42.2948,42.3488,42.2678,42.2678,86491.0
2021-01-20 14:00:00,46.97,47.0,46.85,46.91,89136.0,42.2678,42.2948,42.1598,42.2138,89136.0
2021-01-20 14:30:00,46.91,47.01,46.88,46.95,95666.0,42.2138,42.3038,42.1868,42.2498,95666.0
2021-01-20 15:00:00,46.95,47.0,46.83,46.98,108987.0,42.2498,42.2948,42.1418,42.2768,108987.0
2021-01-20 15:30:00,46.98,47.08,46.94,47.04,302534.0,42.2768,42.3668,42.2408,42.3308,302534.0
2021-01-21 09:30:00,46.92,47.12,46.83,46.98,152520.0,42.2228,42.4028,42.1418,42.2768,152520.0
2021-01-21 10:00:00,46.97,47.0,46.78,46.94,112576.0,42.2678,42.2948,42.0968,42.2408,112576.0
2021-01-21 10:30:00,46.94,46.94,46.81,46.82,134204.0,42.2408,42.2408,42.1238,42.1328,134204.0
2021-01-21 11:00:00,46.81,46.97,46.7,46.93,256295.0,42.1238,42.2678,42.0249,42.2318,256295.0
2021-01-21 11:30:00,46.93,46.95,46.78,46.8,96190.0,42.2318,42.2498,42.0968,42.1148,96190.0
2021-01-21 12:00:00,46.8,46.83,46.68,46.76,82178.0,42.1148,42.1418,42.0069,42.0788,82178.0
2021-01-21 12:30:00,46.74,46.74,46.55,46.61,82342.0,42.0608,42.0608,41.8899,41.9439,82342.0
2021-01-21 13:00:00,46.62,46.65,46.53,46.55,53723.0,41.9529,41.9799,41.8719,41.8899,53723.0
2021-01-21 13:30:00,46.55,46.62,46.52,46.62,81561.0,41.8899,41.9529,41.8629,41.9529,81561.0
2021-01-21 14:00:00,46.61,46.66,46.56,46.62,86444.0,41.9439,41.9889,41.8989,41.9529,86444.0
2021-01-21 14:30:00,46.61,46.65,46.53,46.59,83346.0,41.9439,41.9799,41.8719,41.9259,83346.0
2021-01-21 15:00:00,46.59,46.67,46.53,46.54,156909.0,41.9259,41.9979,41.8719,41.8809,156909.0
2021-01-21 15:30:00,46.54,46.55,46.31,46.32,534020.0,41.8809,41.8899,41.6739,41.6829,534020.0
2021-01-22 09:30:00,45.86,46.33,45.77,46.17,183557.0,41.2689,41.6919,41.188,41.5479,183557.0
2021-01-22 10:00:00,46.17,46.37,46.04,46.06,191515.0,41.5479,41.7279,41.4309,41.4489,191515.0
2021-01-22 10:30:00,46.05,46.15,45.96,46.14,100146.0,41.4399,41.5299,41.3589,41.5209,100146.0
2021-01-22 11:00:00,46.13,46.16,46.02,46.14,96435.0,41.5119,41.5389,41.4129,41.5209,96435.0
2021-01-22 11:30:00,46.14,46.44,46.11,46.41,87330.0,41.5209,41.7909,41.4939,41.7639,87330.0
2021-01-22 12:00:00,46.42,46.46,46.33,46.38,74107.0,41.7729,41.8089,41.6919,41.7369,74107.0
2021-01-22 12:30:00,46.38,46.45,46.3,46.42,71858.0,41.7369,41.7999,41.6649,41.7729,71858.0
2021-01-22 13:00:00,46.42,46.46,46.36,46.41,88507.0,41.7729,41.8089,41.7189,41.7639,88507.0
2021-01-22 13:30:00,46.41,46.47,46.32,46.32,73805.0,41.7639,41.8179,41.6829,41.6829,73805.0
2021-01-22 14:00:00,46.32,46.45,46.27,46.43,87898.0,41.6829,41.7999,41.6379,41.7819,87898.0
2021-01-22 14:30:00,46.43,46.5,46.42,46.47,69623.0,41.7819,41.8449,41.7729,41.8179,69623.0
2021-01-22 15:00:00,46.48,46.57,46.4,46.57,101612.0,41.8269,41.9079,41.7549,41.9079,101612.0
2021-01-22 15:30:00,46.57,46.61,46.35,46.42,541345.0,41.9079,41.9439,41.7099,41.7729,541345.0
2021-01-25 09:30:00,45.95,46.02,45.72,45.87,267730.0,41.3499,41.4129,41.143,41.2779,267730.0
2021-01-25 10:00:00,45.86,46.32,45.84,46.3,201411.0,41.2689,41.6829,41.2509,41.6649,201411.0
2021-01-25 10:30:00,46.29,46.32,46.04,46.06,109886.0,41.6559,41.6829,41.4309,41.4489,109886.0
2021-01-25 11:00:00,46.07,46.15,45.89,45.92,146711.0,41.4579,41.5299,41.2959,41.3229,146711.0
2021-01-25 11:30:00,45.93,46.14,45.84,46.12,92282.0,41.3319,41.5209,41.2509,41.5029,92282.0
2021-01-25 12:00:00,46.12,46.24,46.09,46.15,96729.0,41.5029,41.6109,41.4759,41.5299,96729.0
2021-01-25 12:30:00,46.14,46.31,46.1,46.3,126520.0,41.5209,41.6739,41.4849,41.6649,126520.0
2021-01-25 13:00:00,46.3,46.45,46.25,46.44,137185.0,41.6649,41.7999,41.6199,41.7909,137185.0
2021-01-25 13:30:00,46.45,46.57,46.34,46.42,104604.0,41.7999,41.9079,41.7009,41.7729,104604.0
2021-01-25 14:00:00,46.43,46.45,46.35,46.39,74042.0,41.7819,41.7999,41.7099,41.7459,74042.0
2021-01-25 14:30:00,46.39,46.49,46.34,46.48,127602.0,41.7459,41.8359,41.7009,41.8269,127602.0
2021-01-25 15:00:00,46.47,46.61,46.47,46.58,183239.0,41.8179,41.9439,41.8179,41.9169,183239.0
2021-01-25 15:30:00,46.57,46.6,46.34,46.57,612645.0,41.9079,41.9349,41.7009,41.9079,612645.0
2021-01-26 09:30:00,46.74,46.99,46.49,46.67,233474.0,42.0608,42.2858,41.8359,41.9979,233474.0
2021-01-26 10:00:00,46.68,46.79,46.51,46.78,173251.0,42.0069,42.1058,41.8539,42.0968,173251.0
2021-01-26 10:30:00,46.78,46.82,46.61,46.65,141744.0,42.0968,42.1328,41.9439,41.9799,141744.0
2021-01-26 11:00:00,46.65,46.95,46.65,46.95,152218.0,41.9799,42.2498,41.9799,42.2498,152218.0
2021-01-26 11:30:00,46.94,46.95,46.7,46.82,151709.0,42.2408,42.2498,42.0249,42.1328,151709.0
2021-01-26 12:00:00,46.82,46.83,46.49,46.62,143674.0,42.1328,42.1418,41.8359,41.9529,143674.0
2021-01-26 12:30:00,46.63,46.84,46.62,46.81,156175.0,41.9619,42.1508,41.9529,42.1238,156175.0
2021-01-26 13:00:00,46.82,46.89,46.72,46.76,85513.0,42.1328,42.1958,42.0428,42.0788,85513.0
2021-01-26 13:30:00,46.76,46.78,46.65,46.67,113793.0,42.0788,42.0968,41.9799,41.9979,113793.0
2021-01-26 14:00:00,46.67,46.74,46.63,46.63,301704.0,41.9979,42.0608,41.9619,41.9619,301704.0
2021-01-26 14:30:00,46.63,46.63,46.42,46.61,209322.0,41.9619,41.9619,41.7729,41.9439,209322.0
2021-01-26 15:00:00,46.61,46.63,46.53,46.61,167472.0,41.9439,41.9619,41.8719,41.9439,167472.0
2021-01-26 15:30:00,46.62,46.64,46.4,46.43,600270.0,41.9529,41.9709,41.7549,41.7819,600270.0
2021-01-27 09:30:00,45.77,46.05,45.58,45.83,382370.0,41.188,41.4399,41.017,41.2419,382370.0
2021-01-27 10:00:00,45.83,46.01,45.62,45.97,252468.0,41.2419,41.4039,41.053,41.3679,252468.0
2021-01-27 10:30:00,45.97,46.07,45.82,46.01,204979.0,41.3679,41.4579,41.2329,41.4039,204979.0
2021-01-27 11:00:00,46.01,46.05,45.63,45.73,191537.0,41.4039,41.4399,41.062,41.152,191537.0
2021-01-27 11:30:00,45.74,45.75,45.39,45.43,210633.0,41.161,41.17,40.846,40.882,210633.0
2021-01-27 12:00:00,45.43,45.55,45.21,45.22,178846.0,40.882,40.99,40.684,40.693,178846.0
2021-01-27 12:30:00,45.22,45.3,45.04,45.28,181425.0,40.693,40.765,40.531,40.747,181425.0
2021-01-27 13:00:00,45.29,45.44,45.26,45.43,146368.0,40.756,40.891,40.729,40.882,146368.0
2021-01-27 13:30:00,45.42,45.48,45.14,45.17,140807.0,40.873,40.927,40.621,40.648,140807.0
2021-01-27 14:00:00,45.17,45.28,44.87,45.04,295045.0,40.648,40.747,40.3781,40.531,295045.0
2021-01-27 14:30:00,45.04,45.06,44.76,44.92,186813.0,40.531,40.549,40.2791,40.423,186813.0
2021-01-27 15:00:00,44.92,45.37,44.86,45.18,193201.0,40.423,40.828,40.3691,40.657,193201.0
2021-01-27 15:30:00,45.18,45.3,45.0,45.14,631477.0,40.657,40.765,40.495,40.621,631477.0
2021-01-28 09:30:00,45.62,46.26,45.3,45.89,187238.0,41.053,41.6289,40.765,41.2959,187238.0
2021-01-28 10:00:00,45.9,46.28,45.8,46.1,157170.0,41.3049,41.6469,41.215,41.4849,157170.0
2021-01-28 10:30:00,46.11,46.41,46.11,46.29,210920.0,41.4939,41.7639,41.4939,41.6559,210920.0
2021-01-28 11:00:00,46.31,46.51,46.24,46.26,168072.0,41.6739,41.8539,41.6109,41.6289,168072.0
2021-01-28 11:30:00,46.27,46.37,46.21,46.3,170391.0,41.6379,41.7279,41.5839,41.6649,170391.0
2021-01-28 12:00:00,46.31,46.44,46.17,46.22,249159.0,41.6739,41.7909,41.5479,41.5929,249159.0
2021-01-28 12:30:00,46.22,46.33,46.12,46.14,137019.0,41.5929,41.6919,41.5029,41.5209,137019.0
2021-01-28 13:00:00,46.14,46.34,46.14,46.27,103491.0,41.5209,41.7009,41.5209,41.6379,103491.0
2021-01-28 13:30:00,46.28,46.43,46.18,46.24,262029.0,41.6469,41.7819,41.5569,41.6109,262029.0
2021-01-28 14:00:00,46.24,46.27,46.13,46.23,162226.0,41.6109,41.6379,41.5119,41.6019,162226.0
2021-01-28 14:30:00,46.24,46.32,46.18,46.31,244582.0,41.6109,41.6829,41.5569,41.6739,244582.0
2021-01-28 15:00:00,46.31,46.5,46.25,46.4,283965.0,41.6739,41.8449,41.6199,41.7549,283965.0
2021-01-28 15:30:00,46.4,46.46,46.11,46.13,672952.0,41.7549,41.8089,41.4939,41.5119,672952.0
2021-01-29 09:30:00,45.9,45.96,45.34,45.77,201785.0,41.3049,41.3589,40.801,41.188,201785.0
2021-01-29 10:00:00,45.75,45.81,45.59,45.69,444246.0,41.17,41.2239,41.026,41.116,444246.0
2021-01-29 10:30:00,45.69,45.8,45.5,45.59,134615.0,41.116,41.215,40.945,41.026,134615.0
2021-01-29 11:00:00,45.59,45.64,45.39,45.4,133095.0,41.026,41.071,40.846,40.855,133095.0
2021-01-29 11:30:00,45.4,45.53,45.27,45.46,170787.0,40.855,40.972,40.738,40.909,170787.0
2021-01-29 12:00:00,45.45,45.46,45.04,45.05,114655.0,40.9,40.909,40.531,40.54,114655.0
2021-01-29 12:30:00,45.05,45.22,44.91,45.02,276367.0,40.54,40.693,40.414,40.513,276367.0
2021-01-29 13:00:00,45.01,45.15,44.77,45.08,164756.0,40.504,40.63,40.2881,40.567,164756.0
2021-01-29 13:30:00,45.07,45.14,44.89,45.01,140190.0,40.558,40.621,40.3961,40.504,140190.0
2021-01-29 14:00:00,45.01,45.27,45.0,45.19,112220.0,40.504,40.738,40.495,40.666,112220.0
2021-01-29 14:30:00,45.19,45.27,45.1,45.2,147048.0,40.666,40.738,40.585,40.675,147048.0
2021-01-29 15:00:00,45.2,45.49,45.19,45.39,176618.0,40.675,40.936,40.666,40.846,176618.0
2021-01-29 15:30:00,45.39,45.5,45.11,45.18,748448.0,40.846,40.945,40.594,40.657,748448.0
2021-02-01 09:30:00,45.39,45.46,45.03,45.07,234887.0,40.846,40.909,40.522,40.558,234887.0
2021-02-01 10:00:00,45.06,45.21,44.92,44.99,165142.0,40.549,40.684,40.423,40.486,165142.0
2021-02-01 10:30:00,45.0,45.15,44.85,44.92,135180.0,40.495,40.63,40.3601,40.423,135180.0
2021-02-01 11:00:00,44.89,45.18,44.88,45.14,88231.0,40.3961,40.657,40.3871,40.621,88231.0
2021-02-01 11:30:00,45.13,45.34,45.08,45.24,103101.0,40.612,40.801,40.567,40.711,103101.0
2021-02-01 12:00:00,45.25,45.33,45.24,45.27,82980.0,40.72,40.792,40.711,40.738,82980.0
2021-02-01 12:30:00,45.27,45.36,45.19,45.33,73523.0,40.738,40.819,40.666,40.792,73523.0
2021-02-01 13:00:00,45.33,45.39,45.26,45.39,69068.0,40.792,40.846,40.729,40.846,69068.0
2021-02-01 13:30:00,45.39,45.47,45.37,45.47,134885.0,40.846,40.918,40.828,40.918,134885.0
2021-02-01 14:00:00,45.47,45.72,45.42,45.69,107297.0,40.918,41.143,40.873,41.116,107297.0
2021-02-01 14:30:00,45.69,45.9,45.69,45.8,104636.0,41.116,41.3049,41.116,41.215,104636.0
2021-02-01 15:00:00,45.8,45.83,45.73,45.74,177417.0,41.215,41.2419,41.152,41.161,177417.0
2021-02-01 15:30:00,45.74,45.77,45.61,45.61,542390.0,41.161,41.188,41.044,41.044,542390.0
2021-02-02 09:30:00,46.26,46.37,46.04,46.24,155920.0,41.6289,41.7279,41.4309,41.6109,155920.0
2021-02-02 10:00:00,46.25,46.58,46.22,46.45,102500.0,41.6199,41.9169,41.5929,41.7999,102500.0
2021-02-02 10:30:00,46.46,46.53,46.33,46.48,105473.0,41.8089,41.8719,41.6919,41.8269,105473.0
2021-02-02 11:00:00,46.47,46.68,46.46,46.56,116440.0,41.8179,42.0069,41.8089,41.8989,116440.0
2021-02-02 11:30:00,46.57,46.59,46.43,46.46,243294.0,41.9079,41.9259,41.7819,41.8089,243294.0
2021-02-02 12:00:00,46.45,46.48,46.22,46.32,292289.0,41.7999,41.8269,41.5929,41.6829,292289.0
2021-02-02 12:30:00,46.32,46.58,46.27,46.57,89127.0,41.6829,41.9169,41.6379,41.9079,89127.0
2021-02-02 13:00:00,46.58,46.61,46.47,46.5,71002.0,41.9169,41.9439,41.8179,41.8449,71002.0
2021-02-02 13:30:00,46.5,46.57,46.31,46.31,76877.0,41.8449,41.9079,41.6739,41.6739,76877.0
2021-02-02 14:00:00,46.31,46.48,46.27,46.43,61500.0,41.6739,41.8269,41.6379,41.7819,61500.0
2021-02-02 14:30:00,46.44,46.54,46.42,46.52,80934.0,41.7909,41.8809,41.7729,41.8629,80934.0
2021-02-02 15:00:00,46.52,46.53,46.38,46.41,96950.0,41.8629,41.8719,41.7369,41.7639,96950.0
2021-02-02 15:30:00,46.41,46.45,46.29,46.29,363012.0,41.7639,41.7999,41.6559,41.6559,363012.0
2021-02-03 09:30:00,46.0,46.13,45.74,45.91,407321.0,41.3949,41.5119,41.161,41.3139,407321.0
2021-02-03 10:00:00,45.87,46.08,45.67,45.67,278548.0,41.2779,41.4669,41.098,41.098,278548.0
2021-02-03 10:30:00,45.66,45.84,45.53,45.7,197891.0,41.089,41.2509,40.972,41.125,197891.0
2021-02-03 11:00:00,45.7,45.86,45.57,45.77,204354.0,41.125,41.2689,41.008,41.188,204354.0
2021-02-03 11:30:00,45.77,45.9,45.74,45.86,87275.0,41.188,41.3049,41.161,41.2689,87275.0
2021-02-03 12:00:00,45.86,45.86,45.71,45.76,85912.0,41.2689,41.2689,41.134,41.179,85912.0
2021-02-03 12:30:00,45.75,45.82,45.68,45.77,102873.0,41.17,41.2329,41.107,41.188,102873.0
2021-02-03 13:00:00,45.78,45.91,45.76,45.88,83379.0,41.197,41.3139,41.179,41.2869,83379.0
2021-02-03 13:30:00,45.87,45.96,45.85,45.96,135202.0,41.2779,41.3589,41.2599,41.3589,135202.0
2021-02-03 14:00:00,45.95,45.97,45.85,45.87,122458.0,41.3499,41.3679,41.2599,41.2779,122458.0
2021-02-03 14:30:00,45.88,45.93,45.85,45.92,107583.0,41.2869,41.3319,41.2599,41.3229,107583.0
2021-02-03 15:00:00,45.92,46.1,45.92,46.07,155623.0,41.3229,41.4849,41.3229,41.4579,155623.0
2021-02-03 15:30:00,46.07,46.08,45.86,45.89,456597.0,41.4579,41.4669,41.2689,41.2959,456597.0
2021-02-04 09:30:00,46.06,46.51,45.65,46.5,402040.0,41.4489,41.8539,41.08,41.8449,402040.0
2021-02-04 10:00:00,46.51,46.64,46.3,46.57,299416.0,41.8539,41.9709,41.6649,41.9079,299416.0
2021-02-04 10:30:00,46.58,46.62,46.26,46.46,217119.0,41.9169,41.9529,41.6289,41.8089,217119.0
2021-02-04 11:00:00,46.46,46.49,46.01,46.03,209756.0,41.8089,41.8359,41.4039,41.4219,209756.0
2021-02-04 11:30:00,46.03,46.06,45.7,45.84,399043.0,41.4219,41.4489,41.125,41.2509,399043.0
2021-02-04 12:00:00,45.83,46.06,45.8,45.95,246146.0,41.2419,41.4489,41.215,41.3499,246146.0
2021-02-04 12:30:00,45.95,46.03,45.89,45.93,128919.0,41.3499,41.4219,41.2959,41.3319,128919.0
2021-02-04 13:00:00,45.93,45.98,45.69,45.69,130333.0,41.3319,41.3769,41.116,41.116,130333.0
2021-02-04 13:30:00,45.7,45.74,45.65,45.66,151384.0,41.125,41.161,41.08,41.089,151384.0
2021-02-04 14:00:00,45.65,45.73,45.56,45.72,134295.0,41.08,41.152,40.999,41.143,134295.0
2021-02-04 14:30:00,45.72,45.84,45.59,45.62,171326.0,41.143,41.2509,41.026,41.053,171326.0
2021-02-04 15:00:00,45.62,45.69,45.52,45.56,246136.0,41.053,41.116,40.963,40.999,246136.0
2021-02-04 15:30:00,45.57,45.85,45.56,45.75,802098.0,41.008,41.2599,40.999,41.17,802098.0
2021-02-05 09:30:00,45.87,45.89,45.15,45.16,590833.0,41.2779,41.2959,40.63,40.639,590833.0
2021-02-05 10:00:00,45.16,45.32,44.93,45.3,519144.0,40.639,40.783,40.432,40.765,519144.0
2021-02-05 10:30:00,45.3,45.41,45.18,45.23,319429.0,40.765,40.864,40.657,40.702,319429.0
2021-02-05 11:00:00,45.24,45.34,45.1,45.26,211327.0,40.711,40.801,40.585,40.729,211327.0
2021-02-05 11:30:00,45.27,45.34,45.17,45.3,132875.0,40.738,40.801,40.648,40.765,132875.0
2021-02-05 12:00:00,45.3,45.3,45.18,45.23,121568.0,40.765,40.765,40.657,40.702,121568.0
2021-02-05 12:30:00,45.23,45.39,45.2,45.36,125240.0,40.702,40.846,40.675,40.819,125240.0
2021-02-05 13:00:00,45.36,45.38,45.26,45.33,150968.0,40.819,40.837,40.729,40.792,150968.0
2021-02-05 13:30:00,45.33,45.46,45.31,45.45,143841.0,40.792,40.909,40.774,40.9,143841.0
2021-02-05 14:00:00,45.45,45.45,45.3,45.37,133988.0,40.9,40.9,40.765,40.828,133988.0
2021-02-05 14:30:00,45.37,45.39,45.24,45.26,139372.0,40.828,40.846,40.711,40.729,139372.0
2021-02-05 15:00:00,45.26,45.3,45.13,45.23,296065.0,40.729,40.765,40.612,40.702,296065.0
2021-02-05 15:30:00,45.23,45.49,45.21,45.45,665536.0,40.702,40.936,40.684,40.9,665536.0
2021-02-08 09:30:00,45.71,45.98,45.56,45.91,338695.0,41.134,41.3769,40.999,41.3139,338695.0
2021-02-08 10:00:00,45.91,46.22,45.9,46.18,252935.0,41.3139,41.5929,41.3049,41.5569,252935.0
2021-02-08 10:30:00,46.18,46.3,46.06,46.15,298062.0,41.5569,41.6649,41.4489,41.5299,298062.0
2021-02-08 11:00:00,46.15,46.28,46.03,46.28,196186.0,41.5299,41.6469,41.4219,41.6469,196186.0
2021-02-08 11:30:00,46.28,46.41,46.23,46.31,179993.0,41.6469,41.7639,41.6019,41.6739,179993.0
2021-02-08 12:00:00,46.31,46.4,46.25,46.39,149737.0,41.6739,41.7549,41.6199,41.7459,149737.0
2021-02-08 12:30:00,46.4,46.48,46.32,46.37,154718.0,41.7549,41.8269,41.6829,41.7279,154718.0
2021-02-08 13:00:00,46.36,46.36,46.11,46.13,175440.0,41.7189,41.7189,41.4939,41.5119,175440.0
2021-02-08 13:30:00,46.13,46.3,46.09,46.1,117405.0,41.5119,41.6649,41.4759,41.4849,117405.0
2021-02-08 14:00:00,46.1,46.23,46.08,46.2,240586.0,41.4849,41.6019,41.4669,41.5749,240586.0
2021-02-08 14:30:00,46.21,46.22,46.1,46.17,359206.0,41.5839,41.5929,41.4849,41.5479,359206.0
2021-02-08 15:00:00,46.16,46.28,46.1,46.27,249687.0,41.5389,41.6469,41.4849,41.6379,249687.0
2021-02-08 15:30:00,46.26,46.37,46.14,46.28,1019506.0,41.6289,41.7279,41.5209,41.6469,1019506.0
2021-02-09 09:30:00,46.29,46.43,46.06,46.25,463085.0,41.6559,41.7819,41.4489,41.6199,463085.0
2021-02-09 10:00:00,46.27,46.32,45.96,46.06,201816.0,41.6379,41.6829,41.3589,41.4489,201816.0
2021-02-09 10:30:00,46.06,46.08,45.9,46.06,243766.0,41.4489,41.4669,41.3049,41.4489,243766.0
2021-02-09 11:00:00,46.05,46.32,46.0,46.3,284059.0,41.4399,41.6829,41.3949,41.6649,284059.0
2021-02-09 11:30:00,46.3,46.43,46.26,46.34,231534.0,41.6649,41.7819,41.6289,41.7009,231534.0
2021-02-09 12:00:00,46.34,46.42,46.23,46.27,145454.0,41.7009,41.7729,41.6019,41.6379,145454.0
2021-02-09 12:30:00,46.27,46.43,46.25,46.4,128111.0,41.6379,41.7819,41.6199,41.7549,128111.0
2021-02-09 13:00:00,46.4,46.45,46.32,46.33,90439.0,41.7549,41.7999,41.6829,41.6919,90439.0
2021-02-09 13:30:00,46.33,46.48,46.29,46.47,101775.0,41.6919,41.8269,41.6559,41.8179,101775.0
2021-02-09 14:00:00,46.48,46.5,46.36,46.43,115451.0,41.8269,41.8449,41.7189,41.7819,115451.0
2021-02-09 14:30:00,46.42,46.58,46.41,46.49,133640.0,41.7729,41.9169,41.7639,41.8359,133640.0
2021-02-09 15:00:00,46.49,46.5,46.32,46.32,141739.0,41.8359,41.8449,41.6829,41.6829,141739.0
2021-02-09 15:30:00,46.32,46.33,46.2,46.25,300071.0,41.6829,41.6919,41.5749,41.6199,300071.0
2021-02-10 09:30:00,46.45,46.49,46.1,46.49,173967.0,41.7999,41.8359,41.4849,41.8359,173967.0
2021-02-10 10:00:00,46.49,46.57,46.33,46.34,196447.0,41.8359,41.9079,41.6919,41.7009,196447.0
2021-02-10 10:30:00,46.34,46.57,46.16,46.57,365496.0,41.7009,41.9079,41.5389,41.9079,365496.0
2021-02-10 11:00:00,46.56,46.78,46.56,46.73,173032.0,41.8989,42.0968,41.8989,42.0518,173032.0
2021-02-10 11:30:00,46.74,46.81,46.63,46.64,136704.0,42.0608,42.1238,41.9619,41.9709,136704.0
2021-02-10 12:00:00,46.65,46.65,46.45,46.61,128153.0,41.9799,41.9799,41.7999,41.9439,128153.0
2021-02-10 12:30:00,46.61,46.69,46.58,46.6,117306.0,41.9439,42.0159,41.9169,41.9349,117306.0
2021-02-10 13:00:00,46.59,46.67,46.54,46.66,108697.0,41.9259,41.9979,41.8809,41.9889,108697.0
2021-02-10 13:30:00,46.66,46.72,46.53,46.62,225646.0,41.9889,42.0428,41.8719,41.9529,225646.0
2021-02-10 14:00:00,46.61,46.77,46.56,46.76,271104.0,41.9439,42.0878,41.8989,42.0788,271104.0
2021-02-10 14:30:00,46.76,46.86,46.72,46.8,133030.0,42.0788,42.1688,42.0428,42.1148,133030.0
2021-02-10 15:00:00,46.8,46.83,46.64,46.7,280009.0,42.1148,42.1418,41.9709,42.0249,280009.0
2021-02-10 15:30:00,46.71,46.73,46.57,46.69,495090.0,42.0339,42.0518,41.9079,42.0159,495090.0
2021-02-11 09:30:00,46.81,47.04,46.61,46.88,212888.0,42.1238,42.3308,41.9439,42.1868,212888.0
2021-02-11 10:00:00,46.89,47.08,46.87,46.89,106089.0,42.1958,42.3668,42.1778,42.1958,106089.0
2021-02-11 10:30:00,46.84,46.9,46.68,46.7,119021.0,42.1508,42.2048,42.0069,42.0249,119021.0
2021-02-11 11:00:00,46.7,46.76,46.61,46.76,103018.0,42.0249,42.0788,41.9439,42.0788,103018.0
2021-02-11 11:30:00,46.76,46.89,46.73,46.85,122620.0,42.0788,42.1958,42.0518,42.1598,122620.0
2021-02-11 12:00:00,46.85,46.87,46.53,46.55,151672.0,42.1598,42.1778,41.8719,41.8899,151672.0
2021-02-11 12:30:00,46.54,46.66,46.46,46.62,113779.0,41.8809,41.9889,41.8089,41.9529,113779.0
2021-02-11 13:00:00,46.61,46.65,46.53,46.61,91920.0,41.9439,41.9799,41.8719,41.9439,91920.0
2021-02-11 13:30:00,46.6,46.66,46.53,46.56,64918.0,41.9349,41.9889,41.8719,41.8989,64918.0
2021-02-11 14:00:00,46.57,46.68,46.52,46.63,144145.0,41.9079,42.0069,41.8629,41.9619,144145.0
2021-02-11 14:30:00,46.63,46.7,46.57,46.65,107720.0,41.9619,42.0249,41.9079,41.9799,107720.0
2021-02-11 15:00:00,46.65,46.72,46.62,46.66,139594.0,41.9799,42.0428,41.9529,41.9889,139594.0
2021-02-11 15:30:00,46.66,46.89,46.62,46.89,518523.0,41.9889,42.1958,41.9529,42.1958,518523.0
2021-02-12 09:30:00,46.68,47.36,46.57,47.15,176227.0,42.0069,42.6188,41.9079,42.4298,176227.0
2021-02-12 10:00:00,47.14,47.33,47.09,47.26,109486.0,42.4208,42.5918,42.3758,42.5288,109486.0
2021-02-12 10:30:00,47.25,47.3,46.98,47.14,167123.0,42.5198,42.5648,42.2768,42.4208,167123.0
2021-02-12 11:00:00,47.13,47.17,46.81,46.83,100127.0,42.4118,42.4478,42.1238,42.1418,100127.0
2021-02-12 11:30:00,46.84,46.89,46.74,46.75,94287.0,42.1508,42.1958,42.0608,42.0698,94287.0
2021-02-12 12:00:00,46.76,46.85,46.61,46.62,101399.0,42.0788,42.1598,41.9439,41.9529,101399.0
2021-02-12 12:30:00,46.61,46.63,46.52,46.55,72795.0,41.9439,41.9619,41.8629,41.8899,72795.0
2021-02-12 13:00:00,46.55,46.69,46.53,46.59,105330.0,41.8899,42.0159,41.8719,41.9259,105330.0
2021-02-12 13:30:00,46.59,46.63,46.5,46.53,81284.0,41.9259,41.9619,41.8449,41.8719,81284.0
2021-02-12 14:00:00,46.54,46.54,46.47,46.53,70329.0,41.8809,41.8809,41.8179,41.8719,70329.0
2021-02-12 14:30:00,46.53,46.53,46.45,46.47,74743.0,41.8719,41.8719,41.7999,41.8179,74743.0
2021-02-12 15:00:00,46.47,46.71,46.46,46.71,163581.0,41.8179,42.0339,41.8089,42.0339,163581.0
2021-02-12 15:30:00,46.71,46.95,46.62,46.93,403079.0,42.0339,42.2498,41.9529,42.2318,403079.0
2021-02-16 09:30:00,46.55,46.92,46.37,46.77,325618.0,42.1881,42.5234,42.025,42.3875,325618.0
2021-02-16 10:00:00,46.78,46.82,46.59,46.74,111147.0,42.3966,42.4328,42.2244,42.3603,111147.0
2021-02-16 10:30:00,46.75,46.78,46.57,46.75,127852.0,42.3694,42.3966,42.2062,42.3694,127852.0
2021-02-16 11:00:00,46.75,46.88,46.69,46.73,76633.0,42.3694,42.4872,42.315,42.3512,76633.0
2021-02-16 11:30:00,46.73,47.05,46.68,47.0,91586.0,42.3512,42.6413,42.3059,42.5959,91586.0
2021-02-16 12:00:00,47.0,47.02,46.75,46.77,110551.0,42.5959,42.6141,42.3694,42.3875,110551.0
2021-02-16 12:30:00,46.76,46.85,46.74,46.8,103547.0,42.3784,42.46,42.3603,42.4147,103547.0
2021-02-16 13:00:00,46.8,46.8,46.68,46.7,74333.0,42.4147,42.4147,42.3059,42.3241,74333.0
2021-02-16 13:30:00,46.7,46.79,46.58,46.66,132983.0,42.3241,42.4056,42.2153,42.2878,132983.0
2021-02-16 14:00:00,46.66,46.74,46.63,46.73,91004.0,42.2878,42.3603,42.2606,42.3512,91004.0
2021-02-16 14:30:00,46.73,46.76,46.61,46.69,118334.0,42.3512,42.3784,42.2425,42.315,118334.0
2021-02-16 15:00:00,46.7,46.73,46.59,46.62,134244.0,42.3241,42.3512,42.2244,42.2516,134244.0
2021-02-16 15:30:00,46.62,46.62,46.35,46.35,532295.0,42.2516,42.2516,42.0069,42.0069,532295.0
2021-02-17 09:30:00,46.25,46.56,46.13,46.52,267617.0,41.9162,42.1972,41.8075,42.1609,267617.0
2021-02-17 10:00:00,46.53,46.54,46.28,46.4,189746.0,42.17,42.179,41.9434,42.0522,189746.0
2021-02-17 10:30:00,46.39,46.74,46.31,46.64,366524.0,42.0431,42.3603,41.9706,42.2697,366524.0
2021-02-17 11:00:00,46.63,46.98,46.54,46.94,222744.0,42.2606,42.5778,42.179,42.5416,222744.0
2021-02-17 11:30:00,46.94,46.98,46.72,46.76,122663.0,42.5416,42.5778,42.3422,42.3784,122663.0
2021-02-17 12:00:00,46.77,46.81,46.69,46.75,76941.0,42.3875,42.4237,42.315,42.3694,76941.0
2021-02-17 12:30:00,46.76,46.85,46.65,46.81,176556.0,42.3784,42.46,42.2787,42.4237,176556.0
2021-02-17 13:00:00,46.81,46.91,46.77,46.89,145013.0,42.4237,42.5144,42.3875,42.4963,145013.0
2021-02-17 13:30:00,46.88,46.91,46.75,46.77,87743.0,42.4872,42.5144,42.3694,42.3875,87743.0
2021-02-17 14:00:00,46.77,46.97,46.76,46.88,214127.0,42.3875,42.5688,42.3784,42.4872,214127.0
2021-02-17 14:30:00,46.89,47.07,46.78,47.03,212788.0,42.4963,42.6594,42.3966,42.6231,212788.0
2021-02-17 15:00:00,47.02,47.14,46.94,46.95,191920.0,42.6141,42.7228,42.5416,42.5506,191920.0
2021-02-17 15:30:00,46.95,47.12,46.9,47.04,381126.0,42.5506,42.7047,42.5053,42.6322,381126.0
2021-02-18 09:30:00,46.77,47.29,46.75,47.25,235060.0,42.3875,42.8588,42.3694,42.8225,235060.0
2021-02-18 10:00:00,47.24,47.25,46.88,46.98,257606.0,42.8135,42.8225,42.4872,42.5778,257606.0
2021-02-18 10:30:00,46.99,47.03,46.78,46.96,198797.0,42.5869,42.6231,42.3966,42.5597,198797.0
2021-02-18 11:00:00,46.95,47.05,46.87,47.0,361967.0,42.5506,42.6413,42.4781,42.5959,361967.0
2021-02-18 11:30:00,46.99,47.0,46.87,46.96,139253.0,42.5869,42.5959,42.4781,42.5597,139253.0
2021-02-18 12:00:00,46.96,46.98,46.81,46.84,134826.0,42.5597,42.5778,42.4237,42.4509,134826.0
2021-02-18 12:30:00,46.84,46.98,46.82,46.92,128743.0,42.4509,42.5778,42.4328,42.5234,128743.0
2021-02-18 13:00:00,46.93,47.09,46.87,47.09,137714.0,42.5325,42.6775,42.4781,42.6775,137714.0
2021-02-18 13:30:00,47.08,47.22,47.08,47.19,111768.0,42.6684,42.7953,42.6684,42.7681,111768.0
2021-02-18 14:00:00,47.2,47.36,47.19,47.35,113796.0,42.7772,42.9222,42.7681,42.9132,113796.0
2021-02-18 14:30:00,47.35,47.52,47.34,47.51,215774.0,42.9132,43.0672,42.9041,43.0582,215774.0
2021-02-18 15:00:00,47.5,47.68,47.46,47.47,269079.0,43.0491,43.2122,43.0128,43.0219,269079.0
2021-02-18 15:30:00,47.48,47.51,47.26,47.29,770282.0,43.031,43.0582,42.8316,42.8588,770282.0
2021-02-19 09:30:00,47.61,48.11,47.52,48.04,362107.0,43.1488,43.6019,43.0672,43.5385,362107.0
2021-02-19 10:00:00,48.07,48.07,47.75,47.89,157461.0,43.5657,43.5657,43.2757,43.4026,157461.0
2021-02-19 10:30:00,47.9,48.11,47.81,48.11,137485.0,43.4116,43.6019,43.33,43.6019,137485.0
2021-02-19 11:00:00,48.11,48.16,48.05,48.13,151321.0,43.6019,43.6473,43.5476,43.6201,151321.0
2021-02-19 11:30:00,48.13,48.23,48.09,48.14,140902.0,43.6201,43.7107,43.5838,43.6291,140902.0
2021-02-19 12:00:00,48.13,48.17,48.06,48.09,100716.0,43.6201,43.6563,43.5566,43.5838,100716.0
2021-02-19 12:30:00,48.1,48.27,48.09,48.19,129449.0,43.5929,43.7469,43.5838,43.6744,129449.0
2021-02-19 13:00:00,48.19,48.22,48.15,48.18,122039.0,43.6744,43.7016,43.6382,43.6654,122039.0
2021-02-19 13:30:00,48.18,48.46,48.12,48.44,190312.0,43.6654,43.9191,43.611,43.901,190312.0
2021-02-19 14:00:00,48.44,48.46,48.18,48.19,176163.0,43.901,43.9191,43.6654,43.6744,176163.0
2021-02-19 14:30:00,48.19,48.4,48.18,48.34,138928.0,43.6744,43.8648,43.6654,43.8104,138928.0
2021-02-19 15:00:00,48.34,48.52,48.3,48.5,261929.0,43.8104,43.9735,43.7741,43.9554,261929.0
2021-02-19 15:30:00,48.51,48.52,48.05,48.08,644532.0,43.9645,43.9735,43.5476,43.5747,644532.0
2021-02-22 09:30:00,47.96,48.66,47.96,48.61,239077.0,43.466,44.1004,43.466,44.0551,239077.0
2021-02-22 10:00:00,48.62,48.95,48.53,48.94,174339.0,44.0641,44.3632,43.9826,44.3542,174339.0
2021-02-22 10:30:00,48.94,49.04,48.82,49.0,200908.0,44.3542,44.4448,44.2454,44.4085,200908.0
2021-02-22 11:00:00,49.0,49.1,48.95,49.04,178351.0,44.4085,44.4992,44.3632,44.4448,178351.0
2021-02-22 11:30:00,49.04,49.27,49.03,49.25,142823.0,44.4448,44.6532,44.4357,44.6351,142823.0
2021-02-22 12:00:00,49.24,49.38,49.18,49.34,111664.0,44.6261,44.7529,44.5717,44.7167,111664.0
2021-02-22 12:30:00,49.34,49.34,49.12,49.23,90098.0,44.7167,44.7167,44.5173,44.617,90098.0
2021-02-22 13:00:00,49.23,49.29,49.13,49.16,185834.0,44.617,44.6714,44.5264,44.5535,185834.0
2021-02-22 13:30:00,49.16,49.29,49.16,49.29,112069.0,44.5535,44.6714,44.5535,44.6714,112069.0
2021-02-22 14:00:00,49.3,49.51,49.29,49.51,153700.0,44.6804,44.8708,44.6714,44.8708,153700.0
2021-02-22 14:30:00,49.51,49.68,49.48,49.65,314078.0,44.8708,45.0248,44.8436,44.9976,314078.0
2021-02-22 15:00:00,49.65,49.7,49.19,49.21,367015.0,44.9976,45.0429,44.5807,44.5989,367015.0
2021-02-22 15:30:00,49.22,49.3,49.1,49.21,712922.0,44.6079,44.6804,44.4992,44.5989,712922.0
2021-02-23 09:30:00,49.76,49.93,49.08,49.17,361340.0,45.0973,45.2514,44.481,44.5626,361340.0
2021-02-23 10:00:00,49.13,49.26,48.88,48.92,276626.0,44.5264,44.6442,44.2998,44.336,276626.0
2021-02-23 10:30:00,48.92,49.11,48.76,48.78,206888.0,44.336,44.5082,44.191,44.2092,206888.0
2021-02-23 11:00:00,48.79,48.93,48.75,48.83,155843.0,44.2182,44.3451,44.182,44.2545,155843.0
2021-02-23 11:30:00,48.83,49.05,48.79,48.98,160322.0,44.2545,44.4539,44.2182,44.3904,160322.0
2021-02-23 12:00:00,48.96,49.05,48.92,49.01,126703.0,44.3723,44.4539,44.336,44.4176,126703.0
2021-02-23 12:30:00,49.0,49.12,48.96,49.05,120197.0,44.4085,44.5173,44.3723,44.4539,120197.0
2021-02-23 13:00:00,49.04,49.14,49.01,49.1,121410.0,44.4448,44.5354,44.4176,44.4992,121410.0
2021-02-23 13:30:00,49.1,49.11,48.98,49.02,79566.0,44.4992,44.5082,44.3904,44.4267,79566.0
2021-02-23 14:00:00,49.02,49.11,48.99,49.04,116026.0,44.4267,44.5082,44.3995,44.4448,116026.0
2021-02-23 14:30:00,49.04,49.11,49.01,49.03,167379.0,44.4448,44.5082,44.4176,44.4357,167379.0
2021-02-23 15:00:00,49.02,49.19,49.01,49.15,180447.0,44.4267,44.5807,44.4176,44.5445,180447.0
2021-02-23 15:30:00,49.15,49.3,49.07,49.26,434661.0,44.5445,44.6804,44.472,44.6442,434661.0
2021-02-24 09:30:00,49.34,49.75,49.26,49.7,332866.0,44.7167,45.0883,44.6442,45.0429,332866.0
2021-02-24 10:00:00,49.7,49.8,49.53,49.64,181965.0,45.0429,45.1336,44.8889,44.9886,181965.0
2021-02-24 10:30:00,49.64,49.77,49.51,49.58,245103.0,44.9886,45.1064,44.8708,44.9342,245103.0
2021-02-24 11:00:00,49.6,49.74,49.58,49.63,147079.0,44.9523,45.0792,44.9342,44.9795,147079.0
2021-02-24 11:30:00,49.63,49.75,49.59,49.74,168923.0,44.9795,45.0883,44.9433,45.0792,168923.0
2021-02-24 12:00:00,49.73,49.81,49.65,49.78,151673.0,45.0701,45.1426,44.9976,45.1155,151673.0
2021-02-24 12:30:00,49.78,49.9,49.7,49.72,156267.0,45.1155,45.2242,45.0429,45.0611,156267.0
2021-02-24 13:00:00,49.72,49.96,49.68,49.96,161834.0,45.0611,45.2786,45.0248,45.2786,161834.0
2021-02-24 13:30:00,49.96,49.98,49.83,49.93,211137.0,45.2786,45.2967,45.1608,45.2514,211137.0
2021-02-24 14:00:00,49.93,49.97,49.77,49.86,163171.0,45.2514,45.2876,45.1064,45.188,163171.0
2021-02-24 14:30:00,49.86,49.88,49.69,49.71,198795.0,45.188,45.2061,45.0339,45.052,198795.0
2021-02-24 15:00:00,49.7,49.79,49.7,49.76,198793.0,45.0429,45.1245,45.0429,45.0973,198793.0
2021-02-24 15:30:00,49.76,49.99,49.71,49.88,712005.0,45.0973,45.3058,45.052,45.2061,712005.0
2021-02-25 09:30:00,50.0,50.15,49.55,49.73,325865.0,45.3148,45.4508,44.907,45.0701,325865.0
2021-02-25 10:00:00,49.73,49.74,49.38,49.44,171829.0,45.0701,45.0792,44.7529,44.8073,171829.0
2021-02-25 10:30:00,49.41,49.62,49.15,49.58,206303.0,44.7801,44.9704,44.5445,44.9342,206303.0
2021-02-25 11:00:00,49.59,49.7,49.54,49.56,148042.0,44.9433,45.0429,44.8979,44.9161,148042.0
2021-02-25 11:30:00,49.55,49.62,49.3,49.47,130290.0,44.907,44.9704,44.6804,44.8345,130290.0
2021-02-25 12:00:00,49.46,49.46,49.26,49.27,126877.0,44.8254,44.8254,44.6442,44.6532,126877.0
2021-02-25 12:30:00,49.26,49.27,48.94,48.97,135613.0,44.6442,44.6532,44.3542,44.3814,135613.0
2021-02-25 13:00:00,48.94,49.18,48.81,49.14,146141.0,44.3542,44.5717,44.2363,44.5354,146141.0
2021-02-25 13:30:00,49.12,49.18,49.0,49.11,96440.0,44.5173,44.5717,44.4085,44.5082,96440.0
2021-02-25 14:00:00,49.09,49.39,49.06,49.35,97644.0,44.4901,44.762,44.4629,44.7257,97644.0
2021-02-25 14:30:00,49.35,49.35,49.15,49.19,123293.0,44.7257,44.7257,44.5445,44.5807,123293.0
2021-02-25 15:00:00,49.18,49.24,48.79,48.85,244023.0,44.5717,44.6261,44.2182,44.2726,244023.0
2021-02-25 15:30:00,48.84,48.99,48.64,48.66,795675.0,44.2635,44.3995,44.0823,44.1004,795675.0
2021-02-26 09:30:00,48.49,48.94,48.32,48.62,224593.0,43.9463,44.3542,43.7923,44.0641,224593.0
2021-02-26 10:00:00,48.63,48.64,47.84,47.87,229219.0,44.0732,44.0823,43.3572,43.3844,229219.0
2021-02-26 10:30:00,47.88,48.37,47.88,48.19,287028.0,43.3935,43.8376,43.3935,43.6744,287028.0
2021-02-26 11:00:00,48.2,48.42,48.13,48.15,409635.0,43.6835,43.8829,43.6201,43.6382,409635.0
2021-02-26 11:30:00,48.14,48.43,48.05,48.14,143088.0,43.6291,43.892,43.5476,43.6291,143088.0
2021-02-26 12:00:00,48.14,48.45,48.12,48.35,209212.0,43.6291,43.9101,43.611,43.8194,209212.0
2021-02-26 12:30:00,48.36,48.46,48.2,48.23,159590.0,43.8285,43.9191,43.6835,43.7107,159590.0
2021-02-26 13:00:00,48.23,48.27,48.12,48.23,139213.0,43.7107,43.7469,43.611,43.7107,139213.0
2021-02-26 13:30:00,48.24,48.26,48.01,48.02,168497.0,43.7198,43.7379,43.5113,43.5204,168497.0
2021-02-26 14:00:00,48.02,48.11,47.82,47.87,159107.0,43.5204,43.6019,43.3391,43.3844,159107.0
2021-02-26 14:30:00,47.87,48.02,47.79,48.02,169178.0,43.3844,43.5204,43.3119,43.5204,169178.0
2021-02-26 15:00:00,48.02,48.39,48.02,48.23,212450.0,43.5204,43.8557,43.5204,43.7107,212450.0
2021-02-26 15:30:00,48.23,48.39,47.87,47.88,881837.0,43.7107,43.8557,43.3844,43.3935,881837.0
2021-03-01 09:30:00,48.67,49.12,48.5,48.97,408725.0,44.1095,44.5173,43.9554,44.3814,408725.0
2021-03-01 10:00:00,48.97,49.13,48.87,49.08,148649.0,44.3814,44.5264,44.2907,44.481,148649.0
2021-03-01 10:30:00,49.08,49.13,48.92,49.03,136255.0,44.481,44.5264,44.336,44.4357,136255.0
2021-03-01 11:00:00,49.01,49.02,48.73,48.8,137973.0,44.4176,44.4267,44.1638,44.2273,137973.0
2021-03-01 11:30:00,48.8,48.88,48.65,48.7,127711.0,44.2273,44.2998,44.0913,44.1367,127711.0
2021-03-01 12:00:00,48.71,48.89,48.68,48.86,210174.0,44.1457,44.3088,44.1185,44.2817,210174.0
2021-03-01 12:30:00,48.85,48.9,48.81,48.84,94289.0,44.2726,44.3179,44.2363,44.2635,94289.0
2021-03-01 13:00:00,48.83,48.96,48.82,48.94,87822.0,44.2545,44.3723,44.2454,44.3542,87822.0
2021-03-01 13:30:00,48.95,49.09,48.93,49.02,110417.0,44.3632,44.4901,44.3451,44.4267,110417.0
2021-03-01 14:00:00,49.01,49.19,48.99,49.05,166295.0,44.4176,44.5807,44.3995,44.4539,166295.0
2021-03-01 14:30:00,49.05,49.16,49.03,49.06,95131.0,44.4539,44.5535,44.4357,44.4629,95131.0
2021-03-01 15:00:00,49.05,49.05,48.87,48.9,99715.0,44.4539,44.4539,44.2907,44.3179,99715.0
2021-03-01 15:30:00,48.9,48.91,48.57,48.72,522125.0,44.3179,44.327,44.0188,44.1548,522125.0
2021-03-02 09:30:00,48.75,49.19,48.65,49.13,250775.0,44.182,44.5807,44.0913,44.5264,250775.0
2021-03-02 10:00:00,49.12,49.18,48.89,48.9,204282.0,44.5173,44.5717,44.3088,44.3179,204282.0
2021-03-02 10:30:00,48.89,49.01,48.72,48.86,162926.0,44.3088,44.4176,44.1548,44.2817,162926.0
2021-03-02 11:00:00,48.86,48.94,48.73,48.94,96306.0,44.2817,44.3542,44.1638,44.3542,96306.0
2021-03-02 11:30:00,48.94,48.94,48.72,48.82,79429.0,44.3542,44.3542,44.1548,44.2454,79429.0
2021-03-02 12:00:00,48.82,48.93,48.75,48.87,111204.0,44.2454,44.3451,44.182,44.2907,111204.0
2021-03-02 12:30:00,48.86,48.93,48.82,48.86,94929.0,44.2817,44.3451,44.2454,44.2817,94929.0
2021-03-02 13:00:00,48.88,48.96,48.85,48.9,76477.0,44.2998,44.3723,44.2726,44.3179,76477.0
2021-03-02 13:30:00,48.9,48.97,48.87,48.91,93433.0,44.3179,44.3814,44.2907,44.327,93433.0
2021-03-02 14:00:00,48.91,48.95,48.79,48.84,113973.0,44.327,44.3632,44.2182,44.2635,113973.0
2021-03-02 14:30:00,48.85,48.94,48.79,48.89,89582.0,44.2726,44.3542,44.2182,44.3088,89582.0
2021-03-02 15:00:00,48.9,49.03,48.89,48.9,141964.0,44.3179,44.4357,44.3088,44.3179,141964.0
2021-03-02 15:30:00,48.9,48.91,48.63,48.64,637965.0,44.3179,44.327,44.0732,44.0823,637965.0
2021-03-03 09:30:00,48.7,49.02,48.64,48.91,256796.0,44.1367,44.4267,44.0823,44.327,256796.0
2021-03-03 10:00:00,48.89,49.0,48.81,48.99,135245.0,44.3088,44.4085,44.2363,44.3995,135245.0
2021-03-03 10:30:00,48.98,49.15,48.9,49.04,163368.0,44.3904,44.5445,44.3179,44.4448,163368.0
2021-03-03 11:00:00,49.03,49.13,48.96,49.11,93618.0,44.4357,44.5264,44.3723,44.5082,93618.0
2021-03-03 11:30:00,49.1,49.22,49.06,49.19,95940.0,44.4992,44.6079,44.4629,44.5807,95940.0
2021-03-03 12:00:00,49.19,49.27,49.11,49.25,86569.0,44.5807,44.6532,44.5082,44.6351,86569.0
2021-03-03 12:30:00,49.24,49.4,49.21,49.33,100669.0,44.6261,44.7711,44.5989,44.7076,100669.0
2021-03-03 13:00:00,49.34,49.44,49.32,49.4,158845.0,44.7167,44.8073,44.6986,44.7711,158845.0
2021-03-03 13:30:00,49.39,49.39,49.14,49.18,195126.0,44.762,44.762,44.5354,44.5717,195126.0
2021-03-03 14:00:00,49.2,49.27,49.02,49.13,100539.0,44.5898,44.6532,44.4267,44.5264,100539.0
2021-03-03 14:30:00,49.13,49.19,48.97,49.16,163916.0,44.5264,44.5807,44.3814,44.5535,163916.0
2021-03-03 15:00:00,49.17,49.32,49.13,49.27,181106.0,44.5626,44.6986,44.5264,44.6532,181106.0
2021-03-03 15:30:00,49.26,49.28,48.9,48.94,293219.0,44.6442,44.6623,44.3179,44.3542,293219.0
2021-03-04 09:30:00,49.05,49.14,48.75,49.08,245106.0,44.4539,44.5354,44.182,44.481,245106.0
2021-03-04 10:00:00,49.04,49.04,48.4,48.62,225950.0,44.4448,44.4448,43.8648,44.0641,225950.0
2021-03-04 10:30:00,48.63,48.64,48.2,48.27,212379.0,44.0732,44.0823,43.6835,43.7469,212379.0
2021-03-04 11:00:00,48.29,48.54,48.28,48.54,147564.0,43.7651,43.9916,43.756,43.9916,147564.0
2021-03-04 11:30:00,48.55,48.69,48.53,48.68,97735.0,44.0007,44.1276,43.9826,44.1185,97735.0
2021-03-04 12:00:00,48.68,48.92,48.67,48.76,140750.0,44.1185,44.336,44.1095,44.191,140750.0
2021-03-04 12:30:00,48.74,48.84,48.37,48.44,184648.0,44.1729,44.2635,43.8376,43.901,184648.0
2021-03-04 13:00:00,48.43,48.54,48.21,48.36,242608.0,43.892,43.9916,43.6926,43.8285,242608.0
2021-03-04 13:30:00,48.36,48.46,47.7,47.75,350433.0,43.8285,43.9191,43.2304,43.2757,350433.0
2021-03-04 14:00:00,47.76,48.29,47.7,48.16,219722.0,43.2847,43.7651,43.2304,43.6473,219722.0
2021-03-04 14:30:00,48.15,48.34,47.98,48.29,162081.0,43.6382,43.8104,43.4841,43.7651,162081.0
2021-03-04 15:00:00,48.29,48.33,48.02,48.21,214542.0,43.7651,43.8013,43.5204,43.6926,214542.0
2021-03-04 15:30:00,48.21,48.52,48.17,48.41,514250.0,43.6926,43.9735,43.6563,43.8738,514250.0
2021-03-05 09:30:00,48.98,49.44,48.9,49.08,361648.0,44.3904,44.8073,44.3179,44.481,361648.0
2021-03-05 10:00:00,49.08,49.34,49.04,49.17,274672.0,44.481,44.7167,44.4448,44.5626,274672.0
2021-03-05 10:30:00,49.17,49.26,48.79,48.85,248150.0,44.5626,44.6442,44.2182,44.2726,248150.0
2021-03-05 11:00:00,48.86,48.92,48.7,48.74,227316.0,44.2817,44.336,44.1367,44.1729,227316.0
2021-03-05 11:30:00,48.75,49.13,48.62,49.12,258503.0,44.182,44.5264,44.0641,44.5173,258503.0
2021-03-05 12:00:00,49.11,49.32,49.05,49.3,155206.0,44.5082,44.6986,44.4539,44.6804,155206.0
2021-03-05 12:30:00,49.3,49.34,49.13,49.18,164381.0,44.6804,44.7167,44.5264,44.5717,164381.0
2021-03-05 13:00:00,49.18,49.47,49.18,49.42,131275.0,44.5717,44.8345,44.5717,44.7892,131275.0
2021-03-05 13:30:00,49.42,49.65,49.37,49.57,146910.0,44.7892,44.9976,44.7439,44.9251,146910.0
2021-03-05 14:00:00,49.59,49.72,49.4,49.72,139061.0,44.9433,45.0611,44.7711,45.0611,139061.0
2021-03-05 14:30:00,49.72,49.81,49.67,49.73,129510.0,45.0611,45.1426,45.0158,45.0701,129510.0
2021-03-05 15:00:00,49.73,49.93,49.73,49.85,187849.0,45.0701,45.2514,45.0701,45.1789,187849.0
2021-03-05 15:30:00,49.85,50.1,49.81,49.95,510708.0,45.1789,45.4055,45.1426,45.2695,510708.0
2021-03-08 09:30:00,50.16,50.79,50.13,50.43,603254.0,45.4598,46.0308,45.4327,45.7045,603254.0
2021-03-08 10:00:00,50.48,50.86,50.44,50.72,261823.0,45.7499,46.0943,45.7136,45.9674,261823.0
2021-03-08 10:30:00,50.72,50.97,50.71,50.92,242810.0,45.9674,46.1939,45.9583,46.1486,242810.0
2021-03-08 11:00:00,50.92,51.25,50.92,51.21,314770.0,46.1486,46.4477,46.1486,46.4115,314770.0
2021-03-08 11:30:00,51.21,51.23,51.09,51.16,202322.0,46.4115,46.4296,46.3027,46.3661,202322.0
2021-03-08 12:00:00,51.16,51.58,51.12,51.56,292265.0,46.3661,46.7468,46.3299,46.7287,292265.0
2021-03-08 12:30:00,51.57,51.81,51.53,51.76,246821.0,46.7377,46.9552,46.7015,46.9099,246821.0
2021-03-08 13:00:00,51.76,51.82,51.44,51.46,168519.0,46.9099,46.9643,46.6199,46.638,168519.0
2021-03-08 13:30:00,51.46,51.53,50.98,51.05,181345.0,46.638,46.7015,46.203,46.2664,181345.0
2021-03-08 14:00:00,51.05,51.21,51.03,51.19,174823.0,46.2664,46.4115,46.2483,46.3933,174823.0
2021-03-08 14:30:00,51.19,51.21,50.95,51.13,143345.0,46.3933,46.4115,46.1758,46.339,143345.0
2021-03-08 15:00:00,51.12,51.12,50.86,50.96,308267.0,46.3299,46.3299,46.0943,46.1849,308267.0
2021-03-08 15:30:00,50.96,51.08,50.75,50.78,557298.0,46.1849,46.2936,45.9946,46.0217,557298.0
2021-03-09 09:30:00,50.42,50.51,49.84,50.27,372977.0,45.6955,45.777,45.1698,45.5595,372977.0
2021-03-09 10:00:00,50.27,50.71,50.26,50.66,201845.0,45.5595,45.9583,45.5505,45.913,201845.0
2021-03-09 10:30:00,50.66,50.93,50.65,50.93,247908.0,45.913,46.1577,45.9039,46.1577,247908.0
2021-03-09 11:00:00,50.93,51.19,50.8,50.87,158905.0,46.1577,46.3933,46.0399,46.1033,158905.0
2021-03-09 11:30:00,50.87,51.04,50.84,51.02,111020.0,46.1033,46.2574,46.0761,46.2393,111020.0
2021-03-09 12:00:00,51.03,51.07,50.95,51.01,100458.0,46.2483,46.2846,46.1758,46.2302,100458.0
2021-03-09 12:30:00,51.01,51.02,50.75,50.78,120504.0,46.2302,46.2393,45.9946,46.0217,120504.0
2021-03-09 13:00:00,50.79,50.79,50.58,50.69,94269.0,46.0308,46.0308,45.8405,45.9402,94269.0
2021-03-09 13:30:00,50.69,50.73,50.62,50.68,112067.0,45.9402,45.9764,45.8767,45.9311,112067.0
2021-03-09 14:00:00,50.67,50.74,50.56,50.61,194352.0,45.9221,45.9855,45.8224,45.8677,194352.0
2021-03-09 14:30:00,50.62,50.75,50.52,50.59,112074.0,45.8767,45.9946,45.7861,45.8496,112074.0
2021-03-09 15:00:00,50.6,50.7,50.51,50.55,126093.0,45.8586,45.9492,45.777,45.8133,126093.0
2021-03-09 15:30:00,50.55,50.55,50.18,50.2,432449.0,45.8133,45.8133,45.478,45.4961,432449.0
2021-03-10 09:30:00,50.21,50.66,50.15,50.52,302314.0,45.5052,45.913,45.4508,45.7861,302314.0
2021-03-10 10:00:00,50.53,50.56,50.12,50.12,162882.0,45.7952,45.8224,45.4236,45.4236,162882.0
2021-03-10 10:30:00,50.13,50.51,50.12,50.42,171748.0,45.4327,45.777,45.4236,45.6955,171748.0
2021-03-10 11:00:00,50.42,50.59,50.4,50.45,146184.0,45.6955,45.8496,45.6774,45.7227,146184.0
2021-03-10 11:30:00,50.44,50.58,50.43,50.51,147280.0,45.7136,45.8405,45.7045,45.777,147280.0
2021-03-10 12:00:00,50.51,50.66,50.5,50.55,105894.0,45.777,45.913,45.768,45.8133,105894.0
2021-03-10 12:30:00,50.55,50.63,50.45,50.49,153790.0,45.8133,45.8858,45.7227,45.7589,153790.0
2021-03-10 13:00:00,50.49,50.67,50.39,50.63,194934.0,45.7589,45.9221,45.6683,45.8858,194934.0
2021-03-10 13:30:00,50.63,50.83,50.61,50.79,112835.0,45.8858,46.0671,45.8677,46.0308,112835.0
2021-03-10 14:00:00,50.79,50.98,50.76,50.92,104532.0,46.0308,46.203,46.0036,46.1486,104532.0
2021-03-10 14:30:00,50.91,51.0,50.87,50.88,97590.0,46.1396,46.2211,46.1033,46.1124,97590.0
2021-03-10 15:00:00,50.88,50.9,50.78,50.87,127500.0,46.1124,46.1305,46.0217,46.1033,127500.0
2021-03-10 15:30:00,50.87,50.88,50.72,50.81,358579.0,46.1033,46.1124,45.9674,46.0489,358579.0
2021-03-11 09:30:00,50.34,50.86,50.2,50.79,304688.0,45.623,46.0943,45.4961,46.0308,304688.0
2021-03-11 10:00:00,50.78,50.98,50.66,50.98,167654.0,46.0217,46.203,45.913,46.203,167654.0
2021-03-11 10:30:00,50.97,51.02,50.82,50.93,168755.0,46.1939,46.2393,46.058,46.1577,168755.0
2021-03-11 11:00:00,50.91,51.23,50.88,51.13,197370.0,46.1396,46.4296,46.1124,46.339,197370.0
2021-03-11 11:30:00,51.14,51.25,51.08,51.16,147276.0,46.348,46.4477,46.2936,46.3661,147276.0
2021-03-11 12:00:00,51.18,51.25,51.06,51.08,90520.0,46.3843,46.4477,46.2755,46.2936,90520.0
2021-03-11 12:30:00,51.09,51.18,50.97,51.06,87725.0,46.3027,46.3843,46.1939,46.2755,87725.0
2021-03-11 13:00:00,51.08,51.15,50.93,50.97,119704.0,46.2936,46.3571,46.1577,46.1939,119704.0
2021-03-11 13:30:00,50.98,51.05,50.95,50.98,77304.0,46.203,46.2664,46.1758,46.203,77304.0
2021-03-11 14:00:00,50.98,51.09,50.98,51.06,123278.0,46.203,46.3027,46.203,46.2755,123278.0
2021-03-11 14:30:00,51.07,51.08,50.88,50.91,127009.0,46.2846,46.2936,46.1124,46.1396,127009.0
2021-03-11 15:00:00,50.9,50.96,50.87,50.91,128187.0,46.1305,46.1849,46.1033,46.1396,128187.0
2021-03-11 15:30:00,50.9,51.01,50.86,51.0,502641.0,46.1305,46.2302,46.0943,46.2211,502641.0
2021-03-12 09:30:00,51.55,51.86,51.15,51.36,421899.0,46.7196,47.0005,46.3571,46.5474,421899.0
2021-03-12 10:00:00,51.37,51.76,51.37,51.72,322341.0,46.5565,46.9099,46.5565,46.8737,322341.0
2021-03-12 10:30:00,51.72,51.88,51.63,51.79,364570.0,46.8737,47.0187,46.7921,46.9371,364570.0
2021-03-12 11:00:00,51.78,51.88,51.71,51.77,258082.0,46.928,47.0187,46.8646,46.919,258082.0
2021-03-12 11:30:00,51.78,51.83,51.68,51.78,149711.0,46.928,46.9734,46.8374,46.928,149711.0
2021-03-12 12:00:00,51.79,51.91,51.75,51.8,130755.0,46.9371,47.0459,46.9009,46.9462,130755.0
2021-03-12 12:30:00,51.8,51.82,51.73,51.79,100035.0,46.9462,46.9643,46.8827,46.9371,100035.0
2021-03-12 13:00:00,51.79,51.91,51.76,51.81,170656.0,46.9371,47.0459,46.9099,46.9552,170656.0
2021-03-12 13:30:00,51.82,51.89,51.77,51.82,140496.0,46.9643,47.0277,46.919,46.9643,140496.0
2021-03-12 14:00:00,51.82,51.93,51.81,51.91,143379.0,46.9643,47.064,46.9552,47.0459,143379.0
2021-03-12 14:30:00,51.9,51.92,51.77,51.84,157297.0,47.0368,47.0549,46.919,46.9824,157297.0
2021-03-12 15:00:00,51.84,51.89,51.77,51.84,207665.0,46.9824,47.0277,46.919,46.9824,207665.0
2021-03-12 15:30:00,51.85,51.88,51.69,51.85,662471.0,46.9915,47.0187,46.8465,46.9915,662471.0
2021-03-15 09:30:00,51.84,52.23,51.59,51.62,402207.0,46.9824,47.3359,46.7558,46.783,402207.0
2021-03-15 10:00:00,51.62,51.75,51.4,51.7,184671.0,46.783,46.9009,46.5837,46.8555,184671.0
2021-03-15 10:30:00,51.7,51.83,51.53,51.54,136361.0,46.8555,46.9734,46.7015,46.7105,136361.0
2021-03-15 11:00:00,51.54,51.72,51.5,51.6,114608.0,46.7105,46.8737,46.6743,46.7649,114608.0
2021-03-15 11:30:00,51.6,51.6,51.34,51.47,147519.0,46.7649,46.7649,46.5293,46.6471,147519.0
2021-03-15 12:00:00,51.48,51.67,51.43,51.61,107231.0,46.6562,46.8284,46.6108,46.774,107231.0
2021-03-15 12:30:00,51.61,51.71,51.56,51.63,82274.0,46.774,46.8646,46.7287,46.7921,82274.0
2021-03-15 13:00:00,51.64,51.76,51.6,51.64,58238.0,46.8012,46.9099,46.7649,46.8012,58238.0
2021-03-15 13:30:00,51.64,51.7,51.6,51.67,61906.0,46.8012,46.8555,46.7649,46.8284,61906.0
2021-03-15 14:00:00,51.68,51.81,51.65,51.81,92543.0,46.8374,46.9552,46.8102,46.9552,92543.0
2021-03-15 14:30:00,51.8,51.86,51.7,51.8,103128.0,46.9462,47.0005,46.8555,46.9462,103128.0
2021-03-15 15:00:00,51.79,51.82,51.7,51.76,123641.0,46.9371,46.9643,46.8555,46.9099,123641.0
2021-03-15 15:30:00,51.77,52.17,51.72,52.13,378671.0,46.919,47.2815,46.8737,47.2452,378671.0
2021-03-16 09:30:00,51.7,51.82,51.33,51.34,250179.0,46.8555,46.9643,46.5202,46.5293,250179.0
2021-03-16 10:00:00,51.34,51.36,50.97,51.02,197122.0,46.5293,46.5474,46.1939,46.2393,197122.0
2021-03-16 10:30:00,51.02,51.07,50.81,50.83,184261.0,46.2393,46.2846,46.0489,46.0671,184261.0
2021-03-16 11:00:00,50.82,50.99,50.72,50.96,128732.0,46.058,46.2121,45.9674,46.1849,128732.0
2021-03-16 11:30:00,50.96,51.07,50.89,51.06,91500.0,46.1849,46.2846,46.1214,46.2755,91500.0
2021-03-16 12:00:00,51.05,51.15,50.99,51.11,96729.0,46.2664,46.3571,46.2121,46.3208,96729.0
2021-03-16 12:30:00,51.1,51.12,51.01,51.09,86334.0,46.3118,46.3299,46.2302,46.3027,86334.0
2021-03-16 13:00:00,51.09,51.13,50.78,50.84,186824.0,46.3027,46.339,46.0217,46.0761,186824.0
2021-03-16 13:30:00,50.85,50.97,50.81,50.95,115059.0,46.0852,46.1939,46.0489,46.1758,115059.0
2021-03-16 14:00:00,50.94,51.06,50.91,51.04,127666.0,46.1668,46.2755,46.1396,46.2574,127666.0
2021-03-16 14:30:00,51.05,51.11,50.96,51.06,154183.0,46.2664,46.3208,46.1849,46.2755,154183.0
2021-03-16 15:00:00,51.05,51.15,51.02,51.09,103487.0,46.2664,46.3571,46.2393,46.3027,103487.0
2021-03-16 15:30:00,51.09,51.21,51.05,51.1,356354.0,46.3027,46.4115,46.2664,46.3118,356354.0
2021-03-17 09:30:00,51.44,51.57,51.2,51.22,235644.0,46.6199,46.7377,46.4024,46.4205,235644.0
2021-03-17 10:00:00,51.22,51.26,51.01,51.21,136566.0,46.4205,46.4568,46.2302,46.4115,136566.0
2021-03-17 10:30:00,51.2,51.23,51.03,51.09,126918.0,46.4024,46.4296,46.2483,46.3027,126918.0
2021-03-17 11:00:00,51.09,51.42,51.09,51.36,113148.0,46.3027,46.6018,46.3027,46.5474,113148.0
2021-03-17 11:30:00,51.37,51.59,51.37,51.57,104486.0,46.5565,46.7558,46.5565,46.7377,104486.0
2021-03-17 12:00:00,51.57,51.69,51.43,51.49,123741.0,46.7377,46.8465,46.6108,46.6652,123741.0
2021-03-17 12:30:00,51.49,51.55,51.42,51.53,68489.0,46.6652,46.7196,46.6018,46.7015,68489.0
2021-03-17 13:00:00,51.53,51.59,51.44,51.46,69003.0,46.7015,46.7558,46.6199,46.638,69003.0
2021-03-17 13:30:00,51.46,51.55,51.42,51.48,87753.0,46.638,46.7196,46.6018,46.6562,87753.0
2021-03-17 14:00:00,51.48,51.76,51.43,51.56,125332.0,46.6562,46.9099,46.6108,46.7287,125332.0
2021-03-17 14:30:00,51.56,51.72,51.51,51.63,177290.0,46.7287,46.8737,46.6833,46.7921,177290.0
2021-03-17 15:00:00,51.61,51.62,51.51,51.61,152194.0,46.774,46.783,46.6833,46.774,152194.0
2021-03-17 15:30:00,51.61,51.74,51.52,51.67,388780.0,46.774,46.8918,46.6924,46.8284,388780.0
2021-03-18 09:30:00,52.08,52.33,51.78,52.25,264082.0,47.1999,47.4265,46.928,47.354,264082.0
2021-03-18 10:00:00,52.26,52.62,52.26,52.56,216473.0,47.3631,47.6893,47.3631,47.635,216473.0
2021-03-18 10:30:00,52.56,52.75,52.49,52.56,290532.0,47.635,47.8072,47.5715,47.635,290532.0
2021-03-18 11:00:00,52.58,52.73,52.5,52.65,159717.0,47.6531,47.789,47.5806,47.7165,159717.0
2021-03-18 11:30:00,52.64,52.71,52.58,52.63,105551.0,47.7075,47.7709,47.6531,47.6984,105551.0
2021-03-18 12:00:00,52.63,52.78,52.32,52.36,309470.0,47.6984,47.8343,47.4174,47.4537,309470.0
2021-03-18 12:30:00,52.37,52.52,52.22,52.28,130354.0,47.4628,47.5987,47.3268,47.3812,130354.0
2021-03-18 13:00:00,52.28,52.32,52.16,52.16,108292.0,47.3812,47.4174,47.2724,47.2724,108292.0
2021-03-18 13:30:00,52.16,52.31,52.14,52.23,106745.0,47.2724,47.4084,47.2543,47.3359,106745.0
2021-03-18 14:00:00,52.24,52.25,52.07,52.12,117481.0,47.3449,47.354,47.1909,47.2362,117481.0
2021-03-18 14:30:00,52.13,52.21,51.92,52.12,205479.0,47.2452,47.3178,47.0549,47.2362,205479.0
2021-03-18 15:00:00,52.12,52.12,51.77,51.9,277895.0,47.2362,47.2362,46.919,47.0368,277895.0
2021-03-18 15:30:00,51.9,51.95,51.59,51.77,682939.0,47.0368,47.0821,46.7558,46.919,682939.0
2021-03-19 09:30:00,51.35,51.35,50.7,51.05,708649.0,46.5383,46.5383,45.9492,46.2664,708649.0
2021-03-19 10:00:00,51.05,51.26,50.93,51.06,203797.0,46.2664,46.4568,46.1577,46.2755,203797.0
2021-03-19 10:30:00,51.07,51.1,50.78,50.99,220735.0,46.2846,46.3118,46.0217,46.2121,220735.0
2021-03-19 11:00:00,50.99,51.14,50.9,50.98,159379.0,46.2121,46.348,46.1305,46.203,159379.0
2021-03-19 11:30:00,50.97,51.35,50.95,51.29,125683.0,46.1939,46.5383,46.1758,46.484,125683.0
2021-03-19 12:00:00,51.29,51.31,51.22,51.27,181618.0,46.484,46.5021,46.4205,46.4658,181618.0
2021-03-19 12:30:00,51.27,51.44,51.21,51.26,362887.0,46.4658,46.6199,46.4115,46.4568,362887.0
2021-03-19 13:00:00,51.25,51.3,51.21,51.24,158466.0,46.4477,46.493,46.4115,46.4386,158466.0
2021-03-19 13:30:00,51.25,51.38,51.24,51.3,183255.0,46.4477,46.5655,46.4386,46.493,183255.0
2021-03-19 14:00:00,51.3,51.38,51.13,51.15,207190.0,46.493,46.5655,46.339,46.3571,207190.0
2021-03-19 14:30:00,51.15,51.32,51.15,51.26,224242.0,46.3571,46.5111,46.3571,46.4568,224242.0
2021-03-19 15:00:00,51.27,51.29,51.1,51.12,227628.0,46.4658,46.484,46.3118,46.3299,227628.0
2021-03-19 15:30:00,51.12,51.33,50.95,51.16,1178260.0,46.3299,46.5202,46.1758,46.3661,1178260.0
2021-03-22 09:30:00,50.8,50.97,50.45,50.87,320698.0,46.0399,46.1939,45.7227,46.1033,320698.0
2021-03-22 10:00:00,50.88,50.91,50.5,50.52,223420.0,46.1124,46.1396,45.768,45.7861,223420.0
2021-03-22 10:30:00,50.52,50.98,50.5,50.86,224850.0,45.7861,46.203,45.768,46.0943,224850.0
2021-03-22 11:00:00,50.86,50.99,50.63,50.66,128909.0,46.0943,46.2121,45.8858,45.913,128909.0
2021-03-22 11:30:00,50.66,50.73,50.6,50.71,137224.0,45.913,45.9764,45.8586,45.9583,137224.0
2021-03-22 12:00:00,50.71,50.72,50.42,50.5,104025.0,45.9583,45.9674,45.6955,45.768,104025.0
2021-03-22 12:30:00,50.49,50.56,50.44,50.53,98521.0,45.7589,45.8224,45.7136,45.7952,98521.0
2021-03-22 13:00:00,50.53,50.64,50.41,50.63,117461.0,45.7952,45.8949,45.6864,45.8858,117461.0
2021-03-22 13:30:00,50.63,50.67,50.55,50.61,84998.0,45.8858,45.9221,45.8133,45.8677,84998.0
2021-03-22 14:00:00,50.59,50.73,50.58,50.66,97302.0,45.8496,45.9764,45.8405,45.913,97302.0
2021-03-22 14:30:00,50.66,50.8,50.65,50.68,147595.0,45.913,46.0399,45.9039,45.9311,147595.0
2021-03-22 15:00:00,50.67,50.78,50.63,50.66,143440.0,45.9221,46.0217,45.8858,45.913,143440.0
2021-03-22 15:30:00,50.66,50.67,50.46,50.54,428648.0,45.913,45.9221,45.7317,45.8042,428648.0
2021-03-23 09:30:00,50.21,50.46,49.9,50.28,187519.0,45.5052,45.7317,45.2242,45.5686,187519.0
2021-03-23 10:00:00,50.3,50.31,50.08,50.08,106782.0,45.5867,45.5958,45.3873,45.3873,106782.0
2021-03-23 10:30:00,50.08,50.09,49.76,49.84,169880.0,45.3873,45.3964,45.0973,45.1698,169880.0
2021-03-23 11:00:00,49.83,49.95,49.64,49.93,96902.0,45.1608,45.2695,44.9886,45.2514,96902.0
2021-03-23 11:30:00,49.95,49.95,49.74,49.85,128246.0,45.2695,45.2695,45.0792,45.1789,128246.0
2021-03-23 12:00:00,49.85,49.88,49.74,49.8,143297.0,45.1789,45.2061,45.0792,45.1336,143297.0
2021-03-23 12:30:00,49.8,50.01,49.78,49.97,93931.0,45.1336,45.3239,45.1155,45.2876,93931.0
2021-03-23 13:00:00,49.98,49.99,49.85,49.96,69794.0,45.2967,45.3058,45.1789,45.2786,69794.0
2021-03-23 13:30:00,49.96,49.99,49.68,49.7,118846.0,45.2786,45.3058,45.0248,45.0429,118846.0
2021-03-23 14:00:00,49.7,49.71,49.5,49.51,143558.0,45.0429,45.052,44.8617,44.8708,143558.0
2021-03-23 14:30:00,49.53,49.58,49.45,49.51,151462.0,44.8889,44.9342,44.8164,44.8708,151462.0
2021-03-23 15:00:00,49.51,49.61,49.38,49.5,179934.0,44.8708,44.9614,44.7529,44.8617,179934.0
2021-03-23 15:30:00,49.5,49.55,49.34,49.5,461496.0,44.8617,44.907,44.7167,44.8617,461496.0
2021-03-24 09:30:00,49.82,50.68,49.73,50.34,213453.0,45.1517,45.9311,45.0701,45.623,213453.0
2021-03-24 10:00:00,50.32,50.63,50.31,50.39,136895.0,45.6049,45.8858,45.5958,45.6683,136895.0
2021-03-24 10:30:00,50.39,50.6,50.31,50.5,178096.0,45.6683,45.8586,45.5958,45.768,178096.0
2021-03-24 11:00:00,50.51,50.54,50.2,50.28,95865.0,45.777,45.8042,45.4961,45.5686,95865.0
2021-03-24 11:30:00,50.29,50.5,50.29,50.41,91741.0,45.5777,45.768,45.5777,45.6864,91741.0
2021-03-24 12:00:00,50.43,50.59,50.41,50.58,93732.0,45.7045,45.8496,45.6864,45.8405,93732.0
2021-03-24 12:30:00,50.59,50.6,50.43,50.45,79901.0,45.8496,45.8586,45.7045,45.7227,79901.0
2021-03-24 13:00:00,50.46,50.47,50.19,50.29,105575.0,45.7317,45.7408,45.487,45.5777,105575.0
2021-03-24 13:30:00,50.3,50.4,50.2,50.32,103326.0,45.5867,45.6774,45.4961,45.6049,103326.0
2021-03-24 14:00:00,50.32,50.42,50.23,50.23,90482.0,45.6049,45.6955,45.5233,45.5233,90482.0
2021-03-24 14:30:00,50.23,50.23,50.0,50.1,161304.0,45.5233,45.5233,45.3148,45.4055,161304.0
2021-03-24 15:00:00,50.11,50.19,49.98,50.09,188300.0,45.4145,45.487,45.2967,45.3964,188300.0
2021-03-24 15:30:00,50.09,50.1,49.9,49.9,634113.0,45.3964,45.4055,45.2242,45.2242,634113.0
2021-03-25 09:30:00,50.04,50.24,49.6,49.87,177462.0,45.3511,45.5323,44.9523,45.197,177462.0
2021-03-25 10:00:00,49.85,50.08,49.75,50.02,74081.0,45.1789,45.3873,45.0883,45.333,74081.0
2021-03-25 10:30:00,50.02,50.09,49.76,49.96,134571.0,45.333,45.3964,45.0973,45.2786,134571.0
2021-03-25 11:00:00,49.93,50.18,49.83,50.15,80726.0,45.2514,45.478,45.1608,45.4508,80726.0
2021-03-25 11:30:00,50.17,50.49,50.15,50.49,79814.0,45.4689,45.7589,45.4508,45.7589,79814.0
2021-03-25 12:00:00,50.5,50.64,50.4,50.6,127975.0,45.768,45.8949,45.6774,45.8586,127975.0
2021-03-25 12:30:00,50.6,50.89,50.59,50.78,86901.0,45.8586,46.1214,45.8496,46.0217,86901.0
2021-03-25 13:00:00,50.77,50.9,50.72,50.77,93175.0,46.0127,46.1305,45.9674,46.0127,93175.0
2021-03-25 13:30:00,50.78,50.91,50.68,50.8,68421.0,46.0217,46.1396,45.9311,46.0399,68421.0
2021-03-25 14:00:00,50.78,50.93,50.74,50.84,83867.0,46.0217,46.1577,45.9855,46.0761,83867.0
2021-03-25 14:30:00,50.84,51.04,50.81,51.02,145892.0,46.0761,46.2574,46.0489,46.2393,145892.0
2021-03-25 15:00:00,51.02,51.16,50.93,51.09,104244.0,46.2393,46.3661,46.1577,46.3027,104244.0
2021-03-25 15:30:00,51.08,51.2,51.01,51.15,418953.0,46.2936,46.4024,46.2302,46.3571,418953.0
2021-03-26 09:30:00,51.35,51.5,51.06,51.15,194763.0,46.5383,46.6743,46.2755,46.3571,194763.0
2021-03-26 10:00:00,51.17,51.44,51.15,51.3,107113.0,46.3752,46.6199,46.3571,46.493,107113.0
2021-03-26 10:30:00,51.31,51.36,51.11,51.28,97831.0,46.5021,46.5474,46.3208,46.4749,97831.0
2021-03-26 11:00:00,51.3,51.4,51.16,51.36,99341.0,46.493,46.5837,46.3661,46.5474,99341.0
2021-03-26 11:30:00,51.36,51.38,51.2,51.23,115546.0,46.5474,46.5655,46.4024,46.4296,115546.0
2021-03-26 12:00:00,51.22,51.43,51.21,51.38,96408.0,46.4205,46.6108,46.4115,46.5655,96408.0
2021-03-26 12:30:00,51.39,51.4,51.28,51.32,98902.0,46.5746,46.5837,46.4749,46.5111,98902.0
2021-03-26 13:00:00,51.32,51.39,51.21,51.26,99898.0,46.5111,46.5746,46.4115,46.4568,99898.0
2021-03-26 13:30:00,51.25,51.29,51.1,51.17,101612.0,46.4477,46.484,46.3118,46.3752,101612.0
2021-03-26 14:00:00,51.19,51.19,51.03,51.14,137766.0,46.3933,46.3933,46.2483,46.348,137766.0
2021-03-26 14:30:00,51.14,51.23,50.93,51.2,125791.0,46.348,46.4296,46.1577,46.4024,125791.0
2021-03-26 15:00:00,51.19,51.22,51.09,51.13,134935.0,46.3933,46.4205,46.3027,46.339,134935.0
2021-03-26 15:30:00,51.13,51.61,51.12,51.55,439840.0,46.339,46.774,46.3299,46.7196,439840.0
2021-03-29 09:30:00,50.84,51.49,50.8,51.44,166393.0,46.0761,46.6652,46.0399,46.6199,166393.0
2021-03-29 10:00:00,51.42,51.54,51.27,51.27,137514.0,46.6018,46.7105,46.4658,46.4658,137514.0
2021-03-29 10:30:00,51.26,51.27,50.94,51.03,159354.0,46.4568,46.4658,46.1668,46.2483,159354.0
2021-03-29 11:00:00,51.02,51.13,50.99,51.06,136725.0,46.2393,46.339,46.2121,46.2755,136725.0
2021-03-29 11:30:00,51.06,51.44,51.05,51.41,64039.0,46.2755,46.6199,46.2664,46.5927,64039.0
2021-03-29 12:00:00,51.41,51.45,51.08,51.2,72089.0,46.5927,46.629,46.2936,46.4024,72089.0
2021-03-29 12:30:00,51.2,51.33,51.16,51.21,77904.0,46.4024,46.5202,46.3661,46.4115,77904.0
2021-03-29 13:00:00,51.22,51.36,51.19,51.23,67409.0,46.4205,46.5474,46.3933,46.4296,67409.0
2021-03-29 13:30:00,51.23,51.36,51.22,51.3,62516.0,46.4296,46.5474,46.4205,46.493,62516.0
2021-03-29 14:00:00,51.29,51.53,51.26,51.5,58480.0,46.484,46.7015,46.4568,46.6743,58480.0
2021-03-29 14:30:00,51.49,51.57,51.32,51.48,114351.0,46.6652,46.7377,46.5111,46.6562,114351.0
2021-03-29 15:00:00,51.48,51.71,51.45,51.68,87074.0,46.6562,46.8646,46.629,46.8374,87074.0
2021-03-29 15:30:00,51.68,51.68,51.28,51.34,361280.0,46.8374,46.8374,46.4749,46.5293,361280.0
2021-03-30 09:30:00,51.58,51.7,51.3,51.57,218370.0,46.7468,46.8555,46.493,46.7377,218370.0
2021-03-30 10:00:00,51.56,51.59,51.41,51.59,112405.0,46.7287,46.7558,46.5927,46.7558,112405.0
2021-03-30 10:30:00,51.58,51.67,51.57,51.64,135730.0,46.7468,46.8284,46.7377,46.8012,135730.0
2021-03-30 11:00:00,51.63,51.72,51.6,51.65,103971.0,46.7921,46.8737,46.7649,46.8102,103971.0
2021-03-30 11:30:00,51.64,51.65,51.49,51.55,66562.0,46.8012,46.8102,46.6652,46.7196,66562.0
2021-03-30 12:00:00,51.57,51.63,51.53,51.57,70878.0,46.7377,46.7921,46.7015,46.7377,70878.0
2021-03-30 12:30:00,51.56,51.67,51.55,51.65,49751.0,46.7287,46.8284,46.7196,46.8102,49751.0
2021-03-30 13:00:00,51.65,51.66,51.56,51.64,82906.0,46.8102,46.8193,46.7287,46.8012,82906.0
2021-03-30 13:30:00,51.65,51.81,51.6,51.8,111001.0,46.8102,46.9552,46.7649,46.9462,111001.0
2021-03-30 14:00:00,51.8,51.87,51.68,51.84,136017.0,46.9462,47.0096,46.8374,46.9824,136017.0
2021-03-30 14:30:00,51.84,52.01,51.77,52.0,141867.0,46.9824,47.1365,46.919,47.1274,141867.0
2021-03-30 15:00:00,52.0,52.08,51.88,52.04,179959.0,47.1274,47.1999,47.0187,47.1637,179959.0
2021-03-30 15:30:00,52.03,52.09,51.71,51.86,321585.0,47.1546,47.209,46.8646,47.0005,321585.0
2021-03-31 09:30:00,51.53,51.81,51.4,51.45,150804.0,46.7015,46.9552,46.5837,46.629,150804.0
2021-03-31 10:00:00,51.46,51.51,51.16,51.16,125805.0,46.638,46.6833,46.3661,46.3661,125805.0
2021-03-31 10:30:00,51.16,51.25,51.0,51.25,175347.0,46.3661,46.4477,46.2211,46.4477,175347.0
2021-03-31 11:00:00,51.27,51.33,51.16,51.21,120138.0,46.4658,46.5202,46.3661,46.4115,120138.0
2021-03-31 11:30:00,51.19,51.21,51.08,51.11,119765.0,46.3933,46.4115,46.2936,46.3208,119765.0
2021-03-31 12:00:00,51.1,51.21,51.07,51.16,58123.0,46.3118,46.4115,46.2846,46.3661,58123.0
2021-03-31 12:30:00,51.16,51.27,51.11,51.27,58762.0,46.3661,46.4658,46.3208,46.4658,58762.0
2021-03-31 13:00:00,51.28,51.3,51.18,51.23,63933.0,46.4749,46.493,46.3843,46.4296,63933.0
2021-03-31 13:30:00,51.22,51.27,51.16,51.27,61115.0,46.4205,46.4658,46.3661,46.4658,61115.0
2021-03-31 14:00:00,51.27,51.33,51.2,51.29,58716.0,46.4658,46.5202,46.4024,46.484,58716.0
2021-03-31 14:30:00,51.29,51.36,51.25,51.25,71085.0,46.484,46.5474,46.4477,46.4477,71085.0
2021-03-31 15:00:00,51.25,51.49,51.2,51.46,145535.0,46.4477,46.6652,46.4024,46.638,145535.0
2021-03-31 15:30:00,51.47,51.53,51.17,51.2,491259.0,46.6471,46.7015,46.3752,46.4024,491259.0
2021-04-01 09:30:00,50.96,51.23,50.87,51.04,248305.0,46.1849,46.4296,46.1033,46.2574,248305.0
2021-04-01 10:00:00,51.02,51.23,50.99,51.06,110517.0,46.2393,46.4296,46.2121,46.2755,110517.0
2021-04-01 10:30:00,51.07,51.23,51.0,51.14,99000.0,46.2846,46.4296,46.2211,46.348,99000.0
2021-04-01 11:00:00,51.13,51.23,51.1,51.14,95240.0,46.339,46.4296,46.3118,46.348,95240.0
2021-04-01 11:30:00,51.15,51.26,51.13,51.24,60198.0,46.3571,46.4568,46.339,46.4386,60198.0
2021-04-01 12:00:00,51.23,51.44,51.23,51.37,72441.0,46.4296,46.6199,46.4296,46.5565,72441.0
2021-04-01 12:30:00,51.38,51.48,51.37,51.4,70629.0,46.5655,46.6562,46.5565,46.5837,70629.0
2021-04-01 13:00:00,51.39,51.43,51.23,51.29,51509.0,46.5746,46.6108,46.4296,46.484,51509.0
2021-04-01 13:30:00,51.28,51.39,51.28,51.29,52315.0,46.4749,46.5746,46.4749,46.484,52315.0
2021-04-01 14:00:00,51.28,51.43,51.28,51.39,49643.0,46.4749,46.6108,46.4749,46.5746,49643.0
2021-04-01 14:30:00,51.39,51.45,51.31,51.34,47104.0,46.5746,46.629,46.5021,46.5293,47104.0
2021-04-01 15:00:00,51.35,51.39,51.28,51.29,72996.0,46.5383,46.5746,46.4749,46.484,72996.0
2021-04-01 15:30:00,51.3,51.46,51.22,51.42,339018.0,46.493,46.638,46.4205,46.6018,339018.0
2021-04-05 09:30:00,51.79,52.03,51.57,51.7,184274.0,46.9371,47.1546,46.7377,46.8555,184274.0
2021-04-05 10:00:00,51.73,51.75,51.58,51.7,93762.0,46.8827,46.9009,46.7468,46.8555,93762.0
2021-04-05 10:30:00,51.7,51.74,51.57,51.61,82047.0,46.8555,46.8918,46.7377,46.774,82047.0
2021-04-05 11:00:00,51.62,51.72,51.61,51.69,63486.0,46.783,46.8737,46.774,46.8465,63486.0
2021-04-05 11:30:00,51.7,51.73,51.65,51.66,77679.0,46.8555,46.8827,46.8102,46.8193,77679.0
2021-04-05 12:00:00,51.66,51.73,51.62,51.73,113572.0,46.8193,46.8827,46.783,46.8827,113572.0
2021-04-05 12:30:00,51.73,51.77,51.63,51.63,77995.0,46.8827,46.919,46.7921,46.7921,77995.0
2021-04-05 13:00:00,51.64,51.66,51.47,51.52,83927.0,46.8012,46.8193,46.6471,46.6924,83927.0
2021-04-05 13:30:00,51.51,51.56,51.45,51.55,93868.0,46.6833,46.7287,46.629,46.7196,93868.0
2021-04-05 14:00:00,51.55,51.56,51.4,51.41,78093.0,46.7196,46.7287,46.5837,46.5927,78093.0
2021-04-05 14:30:00,51.41,51.45,51.26,51.26,82061.0,46.5927,46.629,46.4568,46.4568,82061.0
2021-04-05 15:00:00,51.26,51.44,51.25,51.39,177300.0,46.4568,46.6199,46.4477,46.5746,177300.0
2021-04-05 15:30:00,51.39,51.55,51.39,51.44,263353.0,46.5746,46.7196,46.5746,46.6199,263353.0
2021-04-06 09:30:00,51.49,51.82,51.4,51.81,156787.0,46.6652,46.9643,46.5837,46.9552,156787.0
2021-04-06 10:00:00,51.8,51.88,51.65,51.76,105520.0,46.9462,47.0187,46.8102,46.9099,105520.0
2021-04-06 10:30:00,51.75,51.87,51.52,51.62,117333.0,46.9009,47.0096,46.6924,46.783,117333.0
2021-04-06 11:00:00,51.61,51.63,51.31,51.48,133561.0,46.774,46.7921,46.5021,46.6562,133561.0
2021-04-06 11:30:00,51.47,51.48,51.34,51.36,68279.0,46.6471,46.6562,46.5293,46.5474,68279.0
2021-04-06 12:00:00,51.37,51.53,51.36,51.48,64925.0,46.5565,46.7015,46.5474,46.6562,64925.0
2021-04-06 12:30:00,51.48,51.49,51.37,51.47,50654.0,46.6562,46.6652,46.5565,46.6471,50654.0
2021-04-06 13:00:00,51.47,51.54,51.45,51.52,52403.0,46.6471,46.7105,46.629,46.6924,52403.0
2021-04-06 13:30:00,51.51,51.6,51.47,51.57,45494.0,46.6833,46.7649,46.6471,46.7377,45494.0
2021-04-06 14:00:00,51.57,51.61,51.52,51.61,57882.0,46.7377,46.774,46.6924,46.774,57882.0
2021-04-06 14:30:00,51.6,51.65,51.53,51.55,63051.0,46.7649,46.8102,46.7015,46.7196,63051.0
2021-04-06 15:00:00,51.54,51.54,51.45,51.48,82306.0,46.7105,46.7105,46.629,46.6562,82306.0
2021-04-06 15:30:00,51.48,51.62,51.46,51.62,239113.0,46.6562,46.783,46.638,46.783,239113.0
2021-04-07 09:30:00,51.64,51.94,51.49,51.49,153847.0,46.8012,47.0731,46.6652,46.6652,153847.0
2021-04-07 10:00:00,51.49,51.6,51.42,51.57,79210.0,46.6652,46.7649,46.6018,46.7377,79210.0
2021-04-07 10:30:00,51.59,51.63,51.48,51.51,108002.0,46.7558,46.7921,46.6562,46.6833,108002.0
2021-04-07 11:00:00,51.5,51.56,51.42,51.56,76104.0,46.6743,46.7287,46.6018,46.7287,76104.0
2021-04-07 11:30:00,51.58,51.58,51.43,51.48,111942.0,46.7468,46.7468,46.6108,46.6562,111942.0
2021-04-07 12:00:00,51.47,51.54,51.46,51.51,113317.0,46.6471,46.7105,46.638,46.6833,113317.0
2021-04-07 12:30:00,51.52,51.65,51.49,51.63,120916.0,46.6924,46.8102,46.6652,46.7921,120916.0
2021-04-07 13:00:00,51.62,51.69,51.58,51.67,67544.0,46.783,46.8465,46.7468,46.8284,67544.0
2021-04-07 13:30:00,51.66,51.73,51.61,51.71,64361.0,46.8193,46.8827,46.774,46.8646,64361.0
2021-04-07 14:00:00,51.71,51.76,51.65,51.65,62858.0,46.8646,46.9099,46.8102,46.8102,62858.0
2021-04-07 14:30:00,51.65,51.74,51.65,51.67,54253.0,46.8102,46.8918,46.8102,46.8284,54253.0
2021-04-07 15:00:00,51.67,51.72,51.64,51.67,88079.0,46.8284,46.8737,46.8012,46.8284,88079.0
2021-04-07 15:30:00,51.66,51.75,51.64,51.72,201176.0,46.8193,46.9009,46.8012,46.8737,201176.0
2021-04-08 09:30:00,51.33,51.52,51.15,51.19,239008.0,46.5202,46.6924,46.3571,46.3933,239008.0
2021-04-08 10:00:00,51.19,51.36,51.17,51.36,153969.0,46.3933,46.5474,46.3752,46.5474,153969.0
2021-04-08 10:30:00,51.35,51.46,51.29,51.32,145431.0,46.5383,46.638,46.484,46.5111,145431.0
2021-04-08 11:00:00,51.32,51.41,51.22,51.32,100341.0,46.5111,46.5927,46.4205,46.5111,100341.0
2021-04-08 11:30:00,51.32,51.38,51.28,51.31,119615.0,46.5111,46.5655,46.4749,46.5021,119615.0
2021-04-08 12:00:00,51.31,51.43,51.3,51.37,78364.0,46.5021,46.6108,46.493,46.5565,78364.0
2021-04-08 12:30:00,51.37,51.47,51.33,51.35,80549.0,46.5565,46.6471,46.5202,46.5383,80549.0
2021-04-08 13:00:00,51.35,51.43,51.29,51.41,89967.0,46.5383,46.6108,46.484,46.5927,89967.0
2021-04-08 13:30:00,51.41,51.44,51.3,51.43,106689.0,46.5927,46.6199,46.493,46.6108,106689.0
2021-04-08 14:00:00,51.42,51.42,51.35,51.39,88406.0,46.6018,46.6018,46.5383,46.5746,88406.0
2021-04-08 14:30:00,51.38,51.51,51.36,51.5,128200.0,46.5655,46.6833,46.5474,46.6743,128200.0
2021-04-08 15:00:00,51.5,51.61,51.49,51.6,139759.0,46.6743,46.774,46.6652,46.7649,139759.0
2021-04-08 15:30:00,51.61,51.62,51.48,51.49,445464.0,46.774,46.783,46.6562,46.6652,445464.0
2021-04-09 09:30:00,51.9,52.05,51.57,51.63,160885.0,47.0368,47.1727,46.7377,46.7921,160885.0
2021-04-09 10:00:00,51.6,51.6,51.35,51.45,87082.0,46.7649,46.7649,46.5383,46.629,87082.0
2021-04-09 10:30:00,51.45,51.53,51.35,51.45,99020.0,46.629,46.7015,46.5383,46.629,99020.0
2021-04-09 11:00:00,51.44,51.56,51.42,51.51,94925.0,46.6199,46.7287,46.6018,46.6833,94925.0
2021-04-09 11:30:00,51.53,51.54,51.41,51.49,60338.0,46.7015,46.7105,46.5927,46.6652,60338.0
2021-04-09 12:00:00,51.49,51.51,51.42,51.46,48150.0,46.6652,46.6833,46.6018,46.638,48150.0
2021-04-09 12:30:00,51.46,51.58,51.45,51.56,61740.0,46.638,46.7468,46.629,46.7287,61740.0
2021-04-09 13:00:00,51.56,51.6,51.5,51.55,103547.0,46.7287,46.7649,46.6743,46.7196,103547.0
2021-04-09 13:30:00,51.55,51.56,51.41,51.43,140642.0,46.7196,46.7287,46.5927,46.6108,140642.0
2021-04-09 14:00:00,51.42,51.48,51.37,51.48,109882.0,46.6018,46.6562,46.5565,46.6562,109882.0
2021-04-09 14:30:00,51.48,51.5,51.4,51.41,102823.0,46.6562,46.6743,46.5837,46.5927,102823.0
2021-04-09 15:00:00,51.41,51.44,51.36,51.42,225304.0,46.5927,46.6199,46.5474,46.6018,225304.0
2021-04-09 15:30:00,51.43,51.67,51.42,51.64,925407.0,46.6108,46.8284,46.6018,46.8012,925407.0
2021-04-12 09:30:00,52.01,52.29,51.75,52.12,237966.0,47.1365,47.3903,46.9009,47.2362,237966.0
2021-04-12 10:00:00,52.11,52.42,52.07,52.4,163863.0,47.2271,47.5081,47.1909,47.4899,163863.0
2021-04-12 10:30:00,52.42,52.51,52.26,52.29,120681.0,47.5081,47.5896,47.3631,47.3903,120681.0
2021-04-12 11:00:00,52.28,52.33,52.13,52.28,74095.0,47.3812,47.4265,47.2452,47.3812,74095.0
2021-04-12 11:30:00,52.28,52.46,52.23,52.44,56108.0,47.3812,47.5443,47.3359,47.5262,56108.0
2021-04-12 12:00:00,52.43,52.48,52.39,52.43,106231.0,47.5171,47.5625,47.4809,47.5171,106231.0
2021-04-12 12:30:00,52.44,52.57,52.43,52.53,97643.0,47.5262,47.644,47.5171,47.6078,97643.0
2021-04-12 13:00:00,52.54,52.55,52.4,52.44,60247.0,47.6168,47.6259,47.4899,47.5262,60247.0
2021-04-12 13:30:00,52.44,52.5,52.34,52.37,90917.0,47.5262,47.5806,47.4356,47.4628,90917.0
2021-04-12 14:00:00,52.37,52.49,52.35,52.49,82396.0,47.4628,47.5715,47.4446,47.5715,82396.0
2021-04-12 14:30:00,52.49,52.53,52.45,52.51,114318.0,47.5715,47.6078,47.5353,47.5896,114318.0
2021-04-12 15:00:00,52.51,52.51,52.41,52.48,129421.0,47.5896,47.5896,47.499,47.5625,129421.0
2021-04-12 15:30:00,52.48,52.53,52.4,52.45,470558.0,47.5625,47.6078,47.4899,47.5353,470558.0
2021-04-13 09:30:00,52.07,52.22,51.92,52.07,231221.0,47.1909,47.3268,47.0549,47.1909,231221.0
2021-04-13 10:00:00,52.09,52.31,52.09,52.22,101247.0,47.209,47.4084,47.209,47.3268,101247.0
2021-04-13 10:30:00,52.23,52.42,52.21,52.32,101660.0,47.3359,47.5081,47.3178,47.4174,101660.0
2021-04-13 11:00:00,52.33,52.39,52.3,52.35,79850.0,47.4265,47.4809,47.3993,47.4446,79850.0
2021-04-13 11:30:00,52.36,52.46,52.35,52.45,58681.0,47.4537,47.5443,47.4446,47.5353,58681.0
2021-04-13 12:00:00,52.45,52.47,52.4,52.43,69472.0,47.5353,47.5534,47.4899,47.5171,69472.0
2021-04-13 12:30:00,52.43,52.45,52.3,52.44,95678.0,47.5171,47.5353,47.3993,47.5262,95678.0
2021-04-13 13:00:00,52.44,52.44,52.29,52.3,92690.0,47.5262,47.5262,47.3903,47.3993,92690.0
2021-04-13 13:30:00,52.3,52.44,52.29,52.43,99944.0,47.3993,47.5262,47.3903,47.5171,99944.0
2021-04-13 14:00:00,52.43,52.53,52.42,52.45,83099.0,47.5171,47.6078,47.5081,47.5353,83099.0
2021-04-13 14:30:00,52.45,52.47,52.34,52.34,80838.0,47.5353,47.5534,47.4356,47.4356,80838.0
2021-04-13 15:00:00,52.34,52.44,52.32,52.33,116721.0,47.4356,47.5262,47.4174,47.4265,116721.0
2021-04-13 15:30:00,52.33,52.35,52.26,52.28,359006.0,47.4265,47.4446,47.3631,47.3812,359006.0
2021-04-14 09:30:00,52.22,52.7,52.14,52.68,209106.0,47.3268,47.7618,47.2543,47.7437,209106.0
2021-04-14 10:00:00,52.69,52.8,52.64,52.68,92640.0,47.7528,47.8525,47.7075,47.7437,92640.0
2021-04-14 10:30:00,52.7,52.8,52.67,52.76,106462.0,47.7618,47.8525,47.7346,47.8162,106462.0
2021-04-14 11:00:00,52.76,52.84,52.67,52.83,67087.0,47.8162,47.8887,47.7346,47.8797,67087.0
2021-04-14 11:30:00,52.83,52.83,52.73,52.79,58994.0,47.8797,47.8797,47.789,47.8434,58994.0
2021-04-14 12:00:00,52.79,52.79,52.68,52.71,47156.0,47.8434,47.8434,47.7437,47.7709,47156.0
2021-04-14 12:30:00,52.7,52.77,52.69,52.77,39660.0,47.7618,47.8253,47.7528,47.8253,39660.0
2021-04-14 13:00:00,52.77,52.81,52.7,52.79,42820.0,47.8253,47.8615,47.7618,47.8434,42820.0
2021-04-14 13:30:00,52.79,52.85,52.69,52.72,54211.0,47.8434,47.8978,47.7528,47.78,54211.0
2021-04-14 14:00:00,52.72,52.88,52.66,52.85,87260.0,47.78,47.925,47.7256,47.8978,87260.0
2021-04-14 14:30:00,52.85,52.87,52.74,52.76,69982.0,47.8978,47.9159,47.7981,47.8162,69982.0
2021-04-14 15:00:00,52.76,52.84,52.69,52.84,93274.0,47.8162,47.8887,47.7528,47.8887,93274.0
2021-04-14 15:30:00,52.84,52.9,52.75,52.87,493956.0,47.8887,47.9431,47.8072,47.9159,493956.0
2021-04-15 09:30:00,52.89,52.93,52.49,52.58,202344.0,47.934,47.9703,47.5715,47.6531,202344.0
2021-04-15 10:00:00,52.58,52.75,52.5,52.69,271700.0,47.6531,47.8072,47.5806,47.7528,271700.0
2021-04-15 10:30:00,52.7,52.88,52.7,52.8,95951.0,47.7618,47.925,47.7618,47.8525,95951.0
2021-04-15 11:00:00,52.79,52.88,52.69,52.71,63467.0,47.8434,47.925,47.7528,47.7709,63467.0
2021-04-15 11:30:00,52.72,52.85,52.72,52.82,71136.0,47.78,47.8978,47.78,47.8706,71136.0
2021-04-15 12:00:00,52.83,52.93,52.79,52.85,71945.0,47.8797,47.9703,47.8434,47.8978,71945.0
2021-04-15 12:30:00,52.85,52.89,52.81,52.86,43405.0,47.8978,47.934,47.8615,47.9068,43405.0
2021-04-15 13:00:00,52.86,52.87,52.72,52.73,81246.0,47.9068,47.9159,47.78,47.789,81246.0
2021-04-15 13:30:00,52.72,52.77,52.68,52.77,50562.0,47.78,47.8253,47.7437,47.8253,50562.0
2021-04-15 14:00:00,52.76,52.81,52.74,52.8,47688.0,47.8162,47.8615,47.7981,47.8525,47688.0
2021-04-15 14:30:00,52.8,52.85,52.76,52.77,63468.0,47.8525,47.8978,47.8162,47.8253,63468.0
2021-04-15 15:00:00,52.78,52.84,52.73,52.76,70764.0,47.8343,47.8887,47.789,47.8162,70764.0
2021-04-15 15:30:00,52.77,52.87,52.7,52.83,243842.0,47.8253,47.9159,47.7618,47.8797,243842.0
2021-04-16 09:30:00,53.28,53.41,53.2,53.32,431424.0,48.2875,48.4053,48.215,48.3237,431424.0
2021-04-16 10:00:00,53.32,53.46,53.22,53.37,116675.0,48.3237,48.4506,48.2331,48.3691,116675.0
2021-04-16 10:30:00,53.38,53.51,53.32,53.32,141154.0,48.3781,48.4959,48.3237,48.3237,141154.0
2021-04-16 11:00:00,53.34,53.44,53.28,53.32,61161.0,48.3419,48.4325,48.2875,48.3237,61161.0
2021-04-16 11:30:00,53.31,53.32,53.16,53.17,81237.0,48.3147,48.3237,48.1787,48.1878,81237.0
2021-04-16 12:00:00,53.18,53.26,53.17,53.19,128596.0,48.1969,48.2694,48.1878,48.2059,128596.0
2021-04-16 12:30:00,53.19,53.24,53.15,53.21,66213.0,48.2059,48.2512,48.1697,48.224,66213.0
2021-04-16 13:00:00,53.21,53.31,53.13,53.31,129911.0,48.224,48.3147,48.1515,48.3147,129911.0
2021-04-16 13:30:00,53.31,53.34,53.27,53.3,55252.0,48.3147,48.3419,48.2784,48.3056,55252.0
2021-04-16 14:00:00,53.29,53.34,53.26,53.33,53846.0,48.2966,48.3419,48.2694,48.3328,53846.0
2021-04-16 14:30:00,53.33,53.36,53.3,53.36,52225.0,48.3328,48.36,48.3056,48.36,52225.0
2021-04-16 15:00:00,53.36,53.49,53.34,53.48,102417.0,48.36,48.4778,48.3419,48.4687,102417.0
2021-04-16 15:30:00,53.47,53.59,53.4,53.45,356151.0,48.4597,48.5684,48.3962,48.4416,356151.0
2021-04-19 09:30:00,53.49,53.65,53.3,53.38,132260.0,48.4778,48.6228,48.3056,48.3781,132260.0
2021-04-19 10:00:00,53.37,53.64,53.29,53.64,134167.0,48.3691,48.6138,48.2966,48.6138,134167.0
2021-04-19 10:30:00,53.64,53.71,53.46,53.49,264104.0,48.6138,48.6772,48.4506,48.4778,264104.0
2021-04-19 11:00:00,53.48,53.53,53.39,53.53,282801.0,48.4687,48.5141,48.3872,48.5141,282801.0
2021-04-19 11:30:00,53.53,53.7,53.51,53.57,146791.0,48.5141,48.6681,48.4959,48.5503,146791.0
2021-04-19 12:00:00,53.57,53.66,53.56,53.62,96985.0,48.5503,48.6319,48.5413,48.5956,96985.0
2021-04-19 12:30:00,53.62,53.65,53.51,53.55,145937.0,48.5956,48.6228,48.4959,48.5322,145937.0
2021-04-19 13:00:00,53.57,53.63,53.53,53.58,96466.0,48.5503,48.6047,48.5141,48.5594,96466.0
2021-04-19 13:30:00,53.59,53.64,53.54,53.61,101268.0,48.5684,48.6138,48.5231,48.5866,101268.0
2021-04-19 14:00:00,53.61,53.65,53.53,53.55,147666.0,48.5866,48.6228,48.5141,48.5322,147666.0
2021-04-19 14:30:00,53.56,53.63,53.52,53.61,82046.0,48.5413,48.6047,48.505,48.5866,82046.0
2021-04-19 15:00:00,53.61,53.7,53.58,53.6,109354.0,48.5866,48.6681,48.5594,48.5775,109354.0
2021-04-19 15:30:00,53.6,53.64,53.52,53.56,462094.0,48.5775,48.6138,48.505,48.5413,462094.0
2021-04-20 09:30:00,53.35,53.39,52.83,52.91,210371.0,48.3509,48.3872,47.8797,47.9522,210371.0
2021-04-20 10:00:00,52.91,52.99,52.79,52.85,138769.0,47.9522,48.0247,47.8434,47.8978,138769.0
2021-04-20 10:30:00,52.83,52.85,52.48,52.58,164615.0,47.8797,47.8978,47.5625,47.6531,164615.0
2021-04-20 11:00:00,52.6,52.64,52.45,52.59,108139.0,47.6712,47.7075,47.5353,47.6621,108139.0
2021-04-20 11:30:00,52.58,52.63,52.48,52.61,72488.0,47.6531,47.6984,47.5625,47.6803,72488.0
2021-04-20 12:00:00,52.6,52.61,52.51,52.57,72309.0,47.6712,47.6803,47.5896,47.644,72309.0
2021-04-20 12:30:00,52.56,52.57,52.36,52.45,132308.0,47.635,47.644,47.4537,47.5353,132308.0
2021-04-20 13:00:00,52.44,52.47,52.32,52.34,103239.0,47.5262,47.5534,47.4174,47.4356,103239.0
2021-04-20 13:30:00,52.33,52.39,52.23,52.37,71671.0,47.4265,47.4809,47.3359,47.4628,71671.0
2021-04-20 14:00:00,52.38,52.53,52.37,52.45,78126.0,47.4718,47.6078,47.4628,47.5353,78126.0
2021-04-20 14:30:00,52.44,52.45,52.31,52.34,86636.0,47.5262,47.5353,47.4084,47.4356,86636.0
2021-04-20 15:00:00,52.34,52.55,52.31,52.46,114164.0,47.4356,47.6259,47.4084,47.5443,114164.0
2021-04-20 15:30:00,52.46,52.69,52.45,52.58,297784.0,47.5443,47.7528,47.5353,47.6531,297784.0
2021-04-21 09:30:00,52.73,52.9,52.6,52.78,251057.0,47.789,47.9431,47.6712,47.8343,251057.0
2021-04-21 10:00:00,52.8,53.01,52.79,52.97,138266.0,47.8525,48.0428,47.8434,48.0065,138266.0
2021-04-21 10:30:00,52.98,53.18,52.97,53.16,116432.0,48.0156,48.1969,48.0065,48.1787,116432.0
2021-04-21 11:00:00,53.16,53.25,52.92,52.97,103206.0,48.1787,48.2603,47.9612,48.0065,103206.0
2021-04-21 11:30:00,52.95,53.1,52.92,53.1,60104.0,47.9884,48.1244,47.9612,48.1244,60104.0
2021-04-21 12:00:00,53.1,53.14,53.06,53.14,95886.0,48.1244,48.1606,48.0881,48.1606,95886.0
2021-04-21 12:30:00,53.14,53.19,53.07,53.15,61134.0,48.1606,48.2059,48.0972,48.1697,61134.0
2021-04-21 13:00:00,53.15,53.19,53.07,53.1,167976.0,48.1697,48.2059,48.0972,48.1244,167976.0
2021-04-21 13:30:00,53.1,53.31,53.06,53.29,148299.0,48.1244,48.3147,48.0881,48.2966,148299.0
2021-04-21 14:00:00,53.29,53.45,53.27,53.41,106095.0,48.2966,48.4416,48.2784,48.4053,106095.0
2021-04-21 14:30:00,53.42,53.46,53.36,53.41,91903.0,48.4144,48.4506,48.36,48.4053,91903.0
2021-04-21 15:00:00,53.41,53.51,53.35,53.37,132739.0,48.4053,48.4959,48.3509,48.3691,132739.0
2021-04-21 15:30:00,53.38,53.56,53.36,53.51,336001.0,48.3781,48.5413,48.36,48.4959,336001.0
2021-04-22 09:30:00,53.14,53.19,52.88,52.99,269301.0,48.1606,48.2059,47.925,48.0247,269301.0
2021-04-22 10:00:00,52.99,53.02,52.85,52.92,110650.0,48.0247,48.0519,47.8978,47.9612,110650.0
2021-04-22 10:30:00,52.91,52.98,52.84,52.94,99759.0,47.9522,48.0156,47.8887,47.9793,99759.0
2021-04-22 11:00:00,52.95,53.16,52.92,53.08,67525.0,47.9884,48.1787,47.9612,48.1062,67525.0
2021-04-22 11:30:00,53.07,53.21,53.05,53.19,69037.0,48.0972,48.224,48.079,48.2059,69037.0
2021-04-22 12:00:00,53.2,53.25,53.16,53.22,72903.0,48.215,48.2603,48.1787,48.2331,72903.0
2021-04-22 12:30:00,53.21,53.36,53.21,53.36,71568.0,48.224,48.36,48.224,48.36,71568.0
2021-04-22 13:00:00,53.35,53.36,52.96,53.17,169764.0,48.3509,48.36,47.9975,48.1878,169764.0
2021-04-22 13:30:00,53.17,53.22,52.92,52.98,206979.0,48.1878,48.2331,47.9612,48.0156,206979.0
2021-04-22 14:00:00,52.96,53.19,52.88,53.19,671556.0,47.9975,48.2059,47.925,48.2059,671556.0
2021-04-22 14:30:00,53.18,53.21,53.12,53.13,253199.0,48.1969,48.224,48.1425,48.1515,253199.0
2021-04-22 15:00:00,53.13,53.17,53.0,53.11,400592.0,48.1515,48.1878,48.0337,48.1334,400592.0
2021-04-22 15:30:00,53.11,53.15,52.93,52.93,512715.0,48.1334,48.1697,47.9703,47.9703,512715.0
2021-04-23 09:30:00,53.04,53.3,52.8,53.26,243764.0,48.07,48.3056,47.8525,48.2694,243764.0
2021-04-23 10:00:00,53.26,53.37,53.19,53.34,151817.0,48.2694,48.3691,48.2059,48.3419,151817.0
2021-04-23 10:30:00,53.35,53.51,53.34,53.51,152688.0,48.3509,48.4959,48.3419,48.4959,152688.0
2021-04-23 11:00:00,53.5,53.56,53.4,53.44,165130.0,48.4869,48.5413,48.3962,48.4325,165130.0
2021-04-23 11:30:00,53.43,53.44,53.35,53.42,71846.0,48.4234,48.4325,48.3509,48.4144,71846.0
2021-04-23 12:00:00,53.41,53.44,53.37,53.42,61876.0,48.4053,48.4325,48.3691,48.4144,61876.0
2021-04-23 12:30:00,53.41,53.5,53.33,53.41,110000.0,48.4053,48.4869,48.3328,48.4053,110000.0
2021-04-23 13:00:00,53.42,53.44,53.4,53.44,49980.0,48.4144,48.4325,48.3962,48.4325,49980.0
2021-04-23 13:30:00,53.44,53.44,53.34,53.37,88352.0,48.4325,48.4325,48.3419,48.3691,88352.0
2021-04-23 14:00:00,53.36,53.39,53.31,53.36,78597.0,48.36,48.3872,48.3147,48.36,78597.0
2021-04-23 14:30:00,53.36,53.49,53.35,53.46,53138.0,48.36,48.4778,48.3509,48.4506,53138.0
2021-04-23 15:00:00,53.46,53.55,53.43,53.53,112276.0,48.4506,48.5322,48.4234,48.5141,112276.0
2021-04-23 15:30:00,53.54,53.57,53.28,53.37,467562.0,48.5231,48.5503,48.2875,48.3691,467562.0
2021-04-26 09:30:00,53.5,53.89,53.41,53.85,179552.0,48.4869,48.8403,48.4053,48.8041,179552.0
2021-04-26 10:00:00,53.85,54.06,53.82,53.86,114270.0,48.8041,48.9944,48.7769,48.8131,114270.0
2021-04-26 10:30:00,53.85,53.88,53.72,53.78,88356.0,48.8041,48.8313,48.6863,48.7406,88356.0
2021-04-26 11:00:00,53.77,53.83,53.73,53.77,83964.0,48.7316,48.786,48.6953,48.7316,83964.0
2021-04-26 11:30:00,53.78,53.83,53.73,53.8,75600.0,48.7406,48.786,48.6953,48.7588,75600.0
2021-04-26 12:00:00,53.8,53.81,53.64,53.68,68573.0,48.7588,48.7678,48.6138,48.65,68573.0
2021-04-26 12:30:00,53.67,53.73,53.65,53.68,54714.0,48.6409,48.6953,48.6228,48.65,54714.0
2021-04-26 13:00:00,53.69,53.71,53.57,53.63,57927.0,48.6591,48.6772,48.5503,48.6047,57927.0
2021-04-26 13:30:00,53.62,53.62,53.55,53.6,52607.0,48.5956,48.5956,48.5322,48.5775,52607.0
2021-04-26 14:00:00,53.61,53.62,53.51,53.57,56652.0,48.5866,48.5956,48.4959,48.5503,56652.0
2021-04-26 14:30:00,53.57,53.58,53.45,53.46,57226.0,48.5503,48.5594,48.4416,48.4506,57226.0
2021-04-26 15:00:00,53.46,53.49,53.31,53.32,121116.0,48.4506,48.4778,48.3147,48.3237,121116.0
2021-04-26 15:30:00,53.31,53.45,53.27,53.38,351104.0,48.3147,48.4416,48.2784,48.3781,351104.0
2021-04-27 09:30:00,53.4,53.56,53.25,53.47,168057.0,48.3962,48.5413,48.2603,48.4597,168057.0
2021-04-27 10:00:00,53.48,53.54,53.29,53.38,148823.0,48.4687,48.5231,48.2966,48.3781,148823.0
2021-04-27 10:30:00,53.39,53.43,53.27,53.27,122637.0,48.3872,48.4234,48.2784,48.2784,122637.0
2021-04-27 11:00:00,53.28,53.34,53.25,53.26,82817.0,48.2875,48.3419,48.2603,48.2694,82817.0
2021-04-27 11:30:00,53.25,53.48,53.25,53.43,125676.0,48.2603,48.4687,48.2603,48.4234,125676.0
2021-04-27 12:00:00,53.43,53.46,53.31,53.36,81429.0,48.4234,48.4506,48.3147,48.36,81429.0
2021-04-27 12:30:00,53.34,53.34,53.18,53.22,91327.0,48.3419,48.3419,48.1969,48.2331,91327.0
2021-04-27 13:00:00,53.22,53.3,53.21,53.23,79264.0,48.2331,48.3056,48.224,48.2422,79264.0
2021-04-27 13:30:00,53.23,53.36,53.22,53.32,85231.0,48.2422,48.36,48.2331,48.3237,85231.0
2021-04-27 14:00:00,53.31,53.37,53.26,53.37,92968.0,48.3147,48.3691,48.2694,48.3691,92968.0
2021-04-27 14:30:00,53.37,53.42,53.33,53.37,124541.0,48.3691,48.4144,48.3328,48.3691,124541.0
2021-04-27 15:00:00,53.36,53.53,53.34,53.48,130966.0,48.36,48.5141,48.3419,48.4687,130966.0
2021-04-27 15:30:00,53.48,53.57,53.46,53.53,344634.0,48.4687,48.5503,48.4506,48.5141,344634.0
2021-04-28 09:30:00,53.86,54.0,53.6,53.73,196282.0,48.8131,48.94,48.5775,48.6953,196282.0
2021-04-28 10:00:00,53.74,53.83,53.63,53.79,113062.0,48.7044,48.786,48.6047,48.7497,113062.0
2021-04-28 10:30:00,53.78,53.83,53.69,53.74,80209.0,48.7406,48.786,48.6591,48.7044,80209.0
2021-04-28 11:00:00,53.75,53.75,53.62,53.66,82487.0,48.7134,48.7134,48.5956,48.6319,82487.0
2021-04-28 11:30:00,53.66,53.71,53.63,53.66,70249.0,48.6319,48.6772,48.6047,48.6319,70249.0
2021-04-28 12:00:00,53.66,53.72,53.6,53.64,71364.0,48.6319,48.6863,48.5775,48.6138,71364.0
2021-04-28 12:30:00,53.65,53.71,53.62,53.64,63360.0,48.6228,48.6772,48.5956,48.6138,63360.0
2021-04-28 13:00:00,53.64,53.67,53.59,53.65,68157.0,48.6138,48.6409,48.5684,48.6228,68157.0
2021-04-28 13:30:00,53.64,53.65,53.52,53.55,69792.0,48.6138,48.6228,48.505,48.5322,69792.0
2021-04-28 14:00:00,53.55,53.65,53.5,53.62,66142.0,48.5322,48.6228,48.4869,48.5956,66142.0
2021-04-28 14:30:00,53.63,53.73,53.61,53.68,95859.0,48.6047,48.6953,48.5866,48.65,95859.0
2021-04-28 15:00:00,53.68,53.72,53.58,53.62,154180.0,48.65,48.6863,48.5594,48.5956,154180.0
2021-04-28 15:30:00,53.61,53.69,53.5,53.55,311524.0,48.5866,48.6591,48.4869,48.5322,311524.0
2021-04-29 09:30:00,54.11,54.87,53.5,54.51,411210.0,49.0397,49.7285,48.4869,49.4022,411210.0
2021-04-29 10:00:00,54.51,54.58,54.35,54.35,182391.0,49.4022,49.4657,49.2572,49.2572,182391.0
2021-04-29 10:30:00,54.36,54.37,54.04,54.07,121482.0,49.2663,49.2754,48.9763,49.0035,121482.0
2021-04-29 11:00:00,54.06,54.16,53.87,53.99,159975.0,48.9944,49.085,48.8222,48.931,159975.0
2021-04-29 11:30:00,53.99,54.0,53.76,53.88,173473.0,48.931,48.94,48.7225,48.8313,173473.0
2021-04-29 12:00:00,53.88,53.93,53.76,53.78,107648.0,48.8313,48.8766,48.7225,48.7406,107648.0
2021-04-29 12:30:00,53.77,53.89,53.73,53.85,121757.0,48.7316,48.8403,48.6953,48.8041,121757.0
2021-04-29 13:00:00,53.84,54.0,53.83,53.91,135104.0,48.795,48.94,48.786,48.8585,135104.0
2021-04-29 13:30:00,53.91,53.92,53.81,53.87,94936.0,48.8585,48.8675,48.7678,48.8222,94936.0
2021-04-29 14:00:00,53.86,53.96,53.86,53.96,130259.0,48.8131,48.9038,48.8131,48.9038,130259.0
2021-04-29 14:30:00,53.97,54.17,53.94,54.03,135098.0,48.9128,49.0941,48.8856,48.9672,135098.0
2021-04-29 15:00:00,54.03,54.14,54.0,54.07,152888.0,48.9672,49.0669,48.94,49.0035,152888.0
2021-04-29 15:30:00,54.07,54.23,54.02,54.22,420697.0,49.0035,49.1485,48.9581,49.1394,420697.0
2021-04-30 09:30:00,54.2,54.23,53.9,54.05,296539.0,49.1213,49.1485,48.8494,48.9853,296539.0
2021-04-30 10:00:00,54.06,54.08,53.58,53.71,199774.0,48.9944,49.0125,48.5594,48.6772,199774.0
2021-04-30 10:30:00,53.7,53.7,53.41,53.61,191819.0,48.6681,48.6681,48.4053,48.5866,191819.0
2021-04-30 11:00:00,53.62,53.78,53.58,53.69,142939.0,48.5956,48.7406,48.5594,48.6591,142939.0
2021-04-30 11:30:00,53.7,53.76,53.63,53.7,99680.0,48.6681,48.7225,48.6047,48.6681,99680.0
2021-04-30 12:00:00,53.71,53.83,53.68,53.82,93305.0,48.6772,48.786,48.65,48.7769,93305.0
2021-04-30 12:30:00,53.82,53.87,53.75,53.8,86336.0,48.7769,48.8222,48.7134,48.7588,86336.0
2021-04-30 13:00:00,53.79,53.84,53.74,53.83,85795.0,48.7497,48.795,48.7044,48.786,85795.0
2021-04-30 13:30:00,53.84,53.89,53.65,53.7,104307.0,48.795,48.8403,48.6228,48.6681,104307.0
2021-04-30 14:00:00,53.7,53.77,53.65,53.75,120322.0,48.6681,48.7316,48.6228,48.7134,120322.0
2021-04-30 14:30:00,53.74,53.76,53.67,53.68,91512.0,48.7044,48.7225,48.6409,48.65,91512.0
2021-04-30 15:00:00,53.68,53.79,53.61,53.76,157906.0,48.65,48.7497,48.5866,48.7225,157906.0
2021-04-30 15:30:00,53.77,53.86,53.66,53.74,701058.0,48.7316,48.8131,48.6319,48.7044,701058.0
2021-05-03 09:30:00,54.29,54.38,53.84,54.34,214455.0,49.2028,49.2844,48.795,49.2482,214455.0
2021-05-03 10:00:00,54.34,54.34,53.91,53.96,186569.0,49.2482,49.2482,48.8585,48.9038,186569.0
2021-05-03 10:30:00,53.97,54.27,53.94,54.26,152058.0,48.9128,49.1847,48.8856,49.1757,152058.0
2021-05-03 11:00:00,54.26,54.52,54.2,54.41,150243.0,49.1757,49.4113,49.1213,49.3116,150243.0
2021-05-03 11:30:00,54.4,54.65,54.4,54.61,98677.0,49.3025,49.5291,49.3025,49.4929,98677.0
2021-05-03 12:00:00,54.6,54.61,54.51,54.61,75435.0,49.4838,49.4929,49.4022,49.4929,75435.0
2021-05-03 12:30:00,54.6,54.66,54.56,54.66,75856.0,49.4838,49.5382,49.4475,49.5382,75856.0
2021-05-03 13:00:00,54.66,54.8,54.59,54.79,76945.0,49.5382,49.6651,49.4747,49.656,76945.0
2021-05-03 13:30:00,54.79,54.8,54.72,54.77,75594.0,49.656,49.6651,49.5926,49.6379,75594.0
2021-05-03 14:00:00,54.79,54.85,54.76,54.84,90909.0,49.656,49.7104,49.6288,49.7013,90909.0
2021-05-03 14:30:00,54.84,54.92,54.83,54.87,106412.0,49.7013,49.7738,49.6922,49.7285,106412.0
2021-05-03 15:00:00,54.86,54.87,54.67,54.7,111496.0,49.7194,49.7285,49.5472,49.5744,111496.0
2021-05-03 15:30:00,54.7,54.71,54.45,54.52,443761.0,49.5744,49.5835,49.3479,49.4113,443761.0
2021-05-04 09:30:00,54.44,54.86,54.02,54.28,202580.0,49.3388,49.7194,48.9581,49.1938,202580.0
2021-05-04 10:00:00,54.27,54.4,54.1,54.34,153584.0,49.1847,49.3025,49.0307,49.2482,153584.0
2021-05-04 10:30:00,54.35,54.51,54.22,54.46,151852.0,49.2572,49.4022,49.1394,49.3569,151852.0
2021-05-04 11:00:00,54.46,54.54,54.35,54.52,157922.0,49.3569,49.4294,49.2572,49.4113,157922.0
2021-05-04 11:30:00,54.52,54.77,54.49,54.67,153493.0,49.4113,49.6379,49.3841,49.5472,153493.0
2021-05-04 12:00:00,54.67,54.97,54.67,54.89,122848.0,49.5472,49.8191,49.5472,49.7466,122848.0
2021-05-04 12:30:00,54.89,54.91,54.81,54.83,94352.0,49.7466,49.7648,49.6741,49.6922,94352.0
2021-05-04 13:00:00,54.82,54.91,54.73,54.88,99535.0,49.6832,49.7648,49.6016,49.7376,99535.0
2021-05-04 13:30:00,54.88,54.92,54.8,54.84,90281.0,49.7376,49.7738,49.6651,49.7013,90281.0
2021-05-04 14:00:00,54.83,54.92,54.76,54.86,100293.0,49.6922,49.7738,49.6288,49.7194,100293.0
2021-05-04 14:30:00,54.85,54.89,54.79,54.8,79282.0,49.7104,49.7466,49.656,49.6651,79282.0
2021-05-04 15:00:00,54.79,54.84,54.71,54.79,113725.0,49.656,49.7013,49.5835,49.656,113725.0
2021-05-04 15:30:00,54.79,54.97,54.76,54.9,366424.0,49.656,49.8191,49.6288,49.7557,366424.0
2021-05-05 09:30:00,54.94,55.07,54.36,55.02,317824.0,49.7919,49.9098,49.2663,49.8644,317824.0
2021-05-05 10:00:00,55.03,55.05,54.85,54.9,105861.0,49.8735,49.8916,49.7104,49.7557,105861.0
2021-05-05 10:30:00,54.9,55.18,54.84,55.16,129287.0,49.7557,50.0095,49.7013,49.9913,129287.0
2021-05-05 11:00:00,55.17,55.32,55.16,55.3,67161.0,50.0004,50.1363,49.9913,50.1182,67161.0
2021-05-05 11:30:00,55.32,55.42,55.26,55.32,80318.0,50.1363,50.227,50.082,50.1363,80318.0
2021-05-05 12:00:00,55.31,55.33,55.19,55.26,94643.0,50.1273,50.1454,50.0185,50.082,94643.0
2021-05-05 12:30:00,55.26,55.28,55.11,55.12,120732.0,50.082,50.1001,49.946,49.9551,120732.0
2021-05-05 13:00:00,55.12,55.18,55.06,55.13,123417.0,49.9551,50.0095,49.9007,49.9641,123417.0
2021-05-05 13:30:00,55.14,55.27,55.12,55.27,91056.0,49.9732,50.091,49.9551,50.091,91056.0
2021-05-05 14:00:00,55.27,55.43,55.26,55.41,85794.0,50.091,50.236,50.082,50.2179,85794.0
2021-05-05 14:30:00,55.41,55.42,55.31,55.4,89867.0,50.2179,50.227,50.1273,50.2088,89867.0
2021-05-05 15:00:00,55.39,55.4,55.25,55.37,123185.0,50.1998,50.2088,50.0729,50.1816,123185.0
2021-05-05 15:30:00,55.35,55.4,55.2,55.37,396959.0,50.1635,50.2088,50.0276,50.1816,396959.0
2021-05-06 09:30:00,55.73,55.94,55.19,55.69,307058.0,50.5079,50.6982,50.0185,50.4717,307058.0
2021-05-06 10:00:00,55.67,55.67,55.41,55.51,140676.0,50.4535,50.4535,50.2179,50.3085,140676.0
2021-05-06 10:30:00,55.49,55.62,55.46,55.59,130884.0,50.2904,50.4082,50.2632,50.381,130884.0
2021-05-06 11:00:00,55.6,55.8,55.58,55.77,366758.0,50.3901,50.5714,50.372,50.5442,366758.0
2021-05-06 11:30:00,55.77,55.85,55.7,55.76,377760.0,50.5442,50.6167,50.4807,50.5351,377760.0
2021-05-06 12:00:00,55.78,55.9,55.76,55.89,88016.0,50.5532,50.662,50.5351,50.6529,88016.0
2021-05-06 12:30:00,55.89,55.9,55.71,55.71,99110.0,50.6529,50.662,50.4898,50.4898,99110.0
2021-05-06 13:00:00,55.71,55.82,55.71,55.77,75071.0,50.4898,50.5895,50.4898,50.5442,75071.0
2021-05-06 13:30:00,55.79,55.87,55.74,55.83,62443.0,50.5623,50.6348,50.517,50.5985,62443.0
2021-05-06 14:00:00,55.83,55.83,55.51,55.64,440344.0,50.5985,50.5985,50.3085,50.4263,440344.0
2021-05-06 14:30:00,55.65,55.74,55.56,55.72,127662.0,50.4354,50.517,50.3538,50.4989,127662.0
2021-05-06 15:00:00,55.71,55.88,55.71,55.86,111606.0,50.4898,50.6439,50.4898,50.6257,111606.0
2021-05-06 15:30:00,55.86,56.2,55.83,56.18,524849.0,50.6257,50.9339,50.5985,50.9158,524849.0
2021-05-07 09:30:00,55.44,55.8,55.3,55.72,319328.0,50.2451,50.5714,50.1182,50.4989,319328.0
2021-05-07 10:00:00,55.72,55.84,55.62,55.64,193551.0,50.4989,50.6076,50.4082,50.4263,193551.0
2021-05-07 10:30:00,55.66,55.76,55.65,55.7,95104.0,50.4445,50.5351,50.4354,50.4807,95104.0
2021-05-07 11:00:00,55.7,55.72,55.62,55.64,108039.0,50.4807,50.4989,50.4082,50.4263,108039.0
2021-05-07 11:30:00,55.64,55.76,55.58,55.72,109331.0,50.4263,50.5351,50.372,50.4989,109331.0
2021-05-07 12:00:00,55.72,55.88,55.69,55.88,60560.0,50.4989,50.6439,50.4717,50.6439,60560.0
2021-05-07 12:30:00,55.89,55.98,55.86,55.98,85693.0,50.6529,50.7345,50.6257,50.7345,85693.0
2021-05-07 13:00:00,55.99,56.0,55.94,55.97,65627.0,50.7436,50.7526,50.6982,50.7254,65627.0
2021-05-07 13:30:00,55.97,56.01,55.95,55.98,54209.0,50.7254,50.7617,50.7073,50.7345,54209.0
2021-05-07 14:00:00,55.98,56.05,55.88,56.05,105667.0,50.7345,50.7979,50.6439,50.7979,105667.0
2021-05-07 14:30:00,56.04,56.08,55.93,55.97,95046.0,50.7889,50.8251,50.6892,50.7254,95046.0
2021-05-07 15:00:00,55.97,56.08,55.95,56.08,83067.0,50.7254,50.8251,50.7073,50.8251,83067.0
2021-05-07 15:30:00,56.08,56.17,56.03,56.11,423927.0,50.8251,50.9067,50.7798,50.8523,423927.0
2021-05-10 09:30:00,56.37,57.19,56.03,57.04,554113.0,51.0879,51.8311,50.7798,51.6952,554113.0
2021-05-10 10:00:00,57.04,57.16,56.91,57.04,312061.0,51.6952,51.8039,51.5773,51.6952,312061.0
2021-05-10 10:30:00,57.03,57.05,56.81,56.97,127550.0,51.6861,51.7042,51.4867,51.6317,127550.0
2021-05-10 11:00:00,56.97,57.26,56.97,57.24,94144.0,51.6317,51.8946,51.6317,51.8764,94144.0
2021-05-10 11:30:00,57.25,57.35,57.14,57.16,77919.0,51.8855,51.9761,51.7858,51.8039,77919.0
2021-05-10 12:00:00,57.17,57.19,57.01,57.03,103914.0,51.813,51.8311,51.668,51.6861,103914.0
2021-05-10 12:30:00,57.04,57.13,57.02,57.05,67355.0,51.6952,51.7767,51.677,51.7042,67355.0
2021-05-10 13:00:00,57.06,57.11,57.0,57.02,115931.0,51.7133,51.7586,51.6589,51.677,115931.0
2021-05-10 13:30:00,57.02,57.17,56.99,57.14,142574.0,51.677,51.813,51.6499,51.7858,142574.0
2021-05-10 14:00:00,57.14,57.23,57.01,57.04,256540.0,51.7858,51.8674,51.668,51.6952,256540.0
2021-05-10 14:30:00,57.02,57.02,56.8,56.89,190094.0,51.677,51.677,51.4777,51.5592,190094.0
2021-05-10 15:00:00,56.89,56.93,56.74,56.78,153528.0,51.5592,51.5955,51.4233,51.4595,153528.0
2021-05-10 15:30:00,56.78,56.81,56.51,56.54,400492.0,51.4595,51.4867,51.2148,51.242,400492.0
2021-05-11 09:30:00,56.23,56.34,55.8,56.1,304309.0,50.9611,51.0608,50.5714,50.8432,304309.0
2021-05-11 10:00:00,56.09,56.2,55.53,55.58,182585.0,50.8342,50.9339,50.3267,50.372,182585.0
2021-05-11 10:30:00,55.58,55.58,55.27,55.38,182377.0,50.372,50.372,50.091,50.1907,182377.0
2021-05-11 11:00:00,55.38,55.55,55.28,55.47,161340.0,50.1907,50.3448,50.1001,50.2723,161340.0
2021-05-11 11:30:00,55.48,55.66,55.4,55.58,117187.0,50.2813,50.4445,50.2088,50.372,117187.0
2021-05-11 12:00:00,55.58,55.58,55.39,55.41,97184.0,50.372,50.372,50.1998,50.2179,97184.0
2021-05-11 12:30:00,55.41,55.42,55.18,55.23,100492.0,50.2179,50.227,50.0095,50.0548,100492.0
2021-05-11 13:00:00,55.23,55.34,55.18,55.33,118604.0,50.0548,50.1545,50.0095,50.1454,118604.0
2021-05-11 13:30:00,55.34,55.45,55.3,55.41,104502.0,50.1545,50.2542,50.1182,50.2179,104502.0
2021-05-11 14:00:00,55.42,55.47,55.23,55.34,156500.0,50.227,50.2723,50.0548,50.1545,156500.0
2021-05-11 14:30:00,55.33,55.33,55.15,55.31,115971.0,50.1454,50.1454,49.9823,50.1273,115971.0
2021-05-11 15:00:00,55.32,55.37,55.23,55.31,155476.0,50.1363,50.1816,50.0548,50.1273,155476.0
2021-05-11 15:30:00,55.3,55.32,55.08,55.23,419507.0,50.1182,50.1363,49.9188,50.0548,419507.0
2021-05-12 09:30:00,55.53,55.67,55.18,55.35,245688.0,50.3267,50.4535,50.0095,50.1635,245688.0
2021-05-12 10:00:00,55.37,55.46,55.23,55.23,123830.0,50.1816,50.2632,50.0548,50.0548,123830.0
2021-05-12 10:30:00,55.22,55.3,55.1,55.27,157874.0,50.0457,50.1182,49.9369,50.091,157874.0
2021-05-12 11:00:00,55.26,55.4,55.2,55.28,87041.0,50.082,50.2088,50.0276,50.1001,87041.0
2021-05-12 11:30:00,55.29,55.33,55.03,55.05,131751.0,50.1091,50.1454,49.8735,49.8916,131751.0
2021-05-12 12:00:00,55.05,55.06,54.86,54.93,94084.0,49.8916,49.9007,49.7194,49.7829,94084.0
2021-05-12 12:30:00,54.91,54.97,54.73,54.83,120452.0,49.7648,49.8191,49.6016,49.6922,120452.0
2021-05-12 13:00:00,54.82,55.0,54.8,54.9,78892.0,49.6832,49.8463,49.6651,49.7557,78892.0
2021-05-12 13:30:00,54.89,54.92,54.8,54.9,76696.0,49.7466,49.7738,49.6651,49.7557,76696.0
2021-05-12 14:00:00,54.89,54.93,54.75,54.77,134236.0,49.7466,49.7829,49.6197,49.6379,134236.0
2021-05-12 14:30:00,54.76,54.99,54.69,54.91,144910.0,49.6288,49.8373,49.5654,49.7648,144910.0
2021-05-12 15:00:00,54.9,54.94,54.51,54.54,213720.0,49.7557,49.7919,49.4022,49.4294,213720.0
2021-05-12 15:30:00,54.53,54.66,54.4,54.45,636565.0,49.4204,49.5382,49.3025,49.3479,636565.0
2021-05-13 09:30:00,54.19,55.08,54.11,55.04,293873.0,49.1122,49.9188,49.0397,49.8826,293873.0
2021-05-13 10:00:00,55.06,55.22,54.93,55.16,185919.0,49.9007,50.0457,49.7829,49.9913,185919.0
2021-05-13 10:30:00,55.17,55.27,55.1,55.24,125297.0,50.0004,50.091,49.9369,50.0638,125297.0
2021-05-13 11:00:00,55.24,55.28,55.11,55.13,129413.0,50.0638,50.1001,49.946,49.9641,129413.0
2021-05-13 11:30:00,55.13,55.23,55.07,55.13,99600.0,49.9641,50.0548,49.9098,49.9641,99600.0
2021-05-13 12:00:00,55.13,55.33,55.12,55.27,96379.0,49.9641,50.1454,49.9551,50.091,96379.0
2021-05-13 12:30:00,55.28,55.37,55.23,55.28,112374.0,50.1001,50.1816,50.0548,50.1001,112374.0
2021-05-13 13:00:00,55.28,55.36,55.1,55.17,163358.0,50.1001,50.1726,49.9369,50.0004,163358.0
2021-05-13 13:30:00,55.16,55.2,55.04,55.18,170115.0,49.9913,50.0276,49.8826,50.0095,170115.0
2021-05-13 14:00:00,55.18,55.52,55.17,55.52,166698.0,50.0095,50.3176,50.0004,50.3176,166698.0
2021-05-13 14:30:00,55.52,55.59,55.44,55.51,136559.0,50.3176,50.381,50.2451,50.3085,136559.0
2021-05-13 15:00:00,55.52,55.7,55.51,55.7,116212.0,50.3176,50.4807,50.3085,50.4807,116212.0
2021-05-13 15:30:00,55.7,55.8,55.49,55.5,363210.0,50.4807,50.5714,50.2904,50.2995,363210.0
2021-05-14 09:30:00,55.77,56.15,55.47,56.11,229783.0,50.5442,50.8886,50.2723,50.8523,229783.0
2021-05-14 10:00:00,56.1,56.19,55.83,55.94,132105.0,50.8432,50.9248,50.5985,50.6982,132105.0
2021-05-14 10:30:00,55.94,56.17,55.88,56.17,101465.0,50.6982,50.9067,50.6439,50.9067,101465.0
2021-05-14 11:00:00,56.16,56.27,56.1,56.22,140184.0,50.8976,50.9973,50.8432,50.952,140184.0
2021-05-14 11:30:00,56.23,56.37,56.22,56.27,135639.0,50.9611,51.0879,50.952,50.9973,135639.0
2021-05-14 12:00:00,56.27,56.3,56.2,56.29,85906.0,50.9973,51.0245,50.9339,51.0154,85906.0
2021-05-14 12:30:00,56.29,56.41,56.27,56.4,74377.0,51.0154,51.1242,50.9973,51.1151,74377.0
2021-05-14 13:00:00,56.41,56.48,56.35,56.45,61766.0,51.1242,51.1876,51.0698,51.1605,61766.0
2021-05-14 13:30:00,56.46,56.48,56.36,56.37,77103.0,51.1695,51.1876,51.0789,51.0879,77103.0
2021-05-14 14:00:00,56.37,56.49,56.37,56.48,101136.0,51.0879,51.1967,51.0879,51.1876,101136.0
2021-05-14 14:30:00,56.48,56.52,56.44,56.48,64323.0,51.1876,51.2239,51.1514,51.1876,64323.0
2021-05-14 15:00:00,56.48,56.57,56.45,56.48,95737.0,51.1876,51.2692,51.1605,51.1876,95737.0
2021-05-14 15:30:00,56.49,56.57,56.38,56.46,272374.0,51.1967,51.2692,51.097,51.1695,272374.0
2021-05-17 09:30:00,56.26,56.38,55.94,56.04,197775.0,50.9883,51.097,50.6982,50.7889,197775.0
2021-05-17 10:00:00,56.06,56.3,55.99,56.02,111796.0,50.807,51.0245,50.7436,50.7707,111796.0
2021-05-17 10:30:00,56.03,56.29,55.96,56.18,132820.0,50.7798,51.0154,50.7164,50.9158,132820.0
2021-05-17 11:00:00,56.18,56.23,56.06,56.15,75199.0,50.9158,50.9611,50.807,50.8886,75199.0
2021-05-17 11:30:00,56.15,56.34,56.13,56.31,127593.0,50.8886,51.0608,50.8704,51.0336,127593.0
2021-05-17 12:00:00,56.3,56.36,56.24,56.33,230680.0,51.0245,51.0789,50.9701,51.0517,230680.0
2021-05-17 12:30:00,56.33,56.43,56.27,56.3,65238.0,51.0517,51.1423,50.9973,51.0245,65238.0
2021-05-17 13:00:00,56.31,56.36,56.26,56.33,77116.0,51.0336,51.0789,50.9883,51.0517,77116.0
2021-05-17 13:30:00,56.33,56.41,56.26,56.4,70669.0,51.0517,51.1242,50.9883,51.1151,70669.0
2021-05-17 14:00:00,56.4,56.44,56.34,56.42,99604.0,51.1151,51.1514,51.0608,51.1333,99604.0
2021-05-17 14:30:00,56.42,56.56,56.41,56.51,103759.0,51.1333,51.2601,51.1242,51.2148,103759.0
2021-05-17 15:00:00,56.51,56.57,56.44,56.47,113101.0,51.2148,51.2692,51.1514,51.1786,113101.0
2021-05-17 15:30:00,56.46,56.55,56.4,56.42,277971.0,51.1695,51.2511,51.1151,51.1333,277971.0
2021-05-18 09:30:00,55.92,56.6,55.89,56.39,317121.0,50.9792,51.5992,50.9519,51.4077,317121.0
2021-05-18 10:00:00,56.39,56.57,56.25,56.37,192139.0,51.4077,51.5718,51.2801,51.3895,192139.0
2021-05-18 10:30:00,56.37,56.48,56.32,56.38,137543.0,51.3895,51.4898,51.3439,51.3986,137543.0
2021-05-18 11:00:00,56.37,56.37,56.22,56.29,115743.0,51.3895,51.3895,51.2527,51.3166,115743.0
2021-05-18 11:30:00,56.29,56.33,56.17,56.19,58391.0,51.3166,51.353,51.2072,51.2254,58391.0
2021-05-18 12:00:00,56.18,56.21,56.11,56.19,49233.0,51.2163,51.2436,51.1525,51.2254,49233.0
2021-05-18 12:30:00,56.19,56.19,56.12,56.18,53384.0,51.2254,51.2254,51.1616,51.2163,53384.0
2021-05-18 13:00:00,56.18,56.26,56.15,56.25,54580.0,51.2163,51.2892,51.1889,51.2801,54580.0
2021-05-18 13:30:00,56.25,56.27,56.21,56.23,81075.0,51.2801,51.2983,51.2436,51.2619,81075.0
2021-05-18 14:00:00,56.23,56.23,56.1,56.12,90412.0,51.2619,51.2619,51.1433,51.1616,90412.0
2021-05-18 14:30:00,56.13,56.21,56.06,56.21,92816.0,51.1707,51.2436,51.1069,51.2436,92816.0
2021-05-18 15:00:00,56.21,56.22,56.13,56.19,106882.0,51.2436,51.2527,51.1707,51.2254,106882.0
2021-05-18 15:30:00,56.19,56.25,55.84,55.91,498461.0,51.2254,51.2801,50.9063,50.9701,498461.0
2021-05-19 09:30:00,55.46,55.55,55.02,55.24,451031.0,50.5599,50.6419,50.1588,50.3593,451031.0
2021-05-19 10:00:00,55.24,55.3,54.93,55.16,219540.0,50.3593,50.414,50.0767,50.2864,219540.0
2021-05-19 10:30:00,55.15,55.26,54.97,55.26,154334.0,50.2773,50.3776,50.1132,50.3776,154334.0
2021-05-19 11:00:00,55.26,55.52,55.21,55.45,119663.0,50.3776,50.6146,50.332,50.5508,119663.0
2021-05-19 11:30:00,55.45,55.64,55.38,55.6,104854.0,50.5508,50.724,50.487,50.6875,104854.0
2021-05-19 12:00:00,55.6,55.76,55.52,55.7,108881.0,50.6875,50.8334,50.6146,50.7787,108881.0
2021-05-19 12:30:00,55.71,55.84,55.67,55.79,65536.0,50.7878,50.9063,50.7513,50.8607,65536.0
2021-05-19 13:00:00,55.79,55.94,55.78,55.89,64899.0,50.8607,50.9975,50.8516,50.9519,64899.0
2021-05-19 13:30:00,55.88,56.0,55.76,55.97,108685.0,50.9428,51.0522,50.8334,51.0248,108685.0
2021-05-19 14:00:00,55.97,56.05,55.6,55.84,143432.0,51.0248,51.0978,50.6875,50.9063,143432.0
2021-05-19 14:30:00,55.84,55.89,55.65,55.68,128548.0,50.9063,50.9519,50.7331,50.7604,128548.0
2021-05-19 15:00:00,55.67,55.87,55.65,55.8,244283.0,50.7513,50.9337,50.7331,50.8698,244283.0
2021-05-19 15:30:00,55.81,55.82,55.57,55.78,474418.0,50.879,50.8881,50.6602,50.8516,474418.0
2021-05-20 09:30:00,55.75,55.89,55.47,55.73,208625.0,50.8243,50.9519,50.569,50.806,208625.0
2021-05-20 10:00:00,55.71,55.71,55.4,55.47,125382.0,50.7878,50.7878,50.5052,50.569,125382.0
2021-05-20 10:30:00,55.48,55.63,55.47,55.53,143326.0,50.5781,50.7149,50.569,50.6237,143326.0
2021-05-20 11:00:00,55.54,55.62,55.46,55.49,116791.0,50.6328,50.7058,50.5599,50.5872,116791.0
2021-05-20 11:30:00,55.48,55.63,55.48,55.55,110160.0,50.5781,50.7149,50.5781,50.6419,110160.0
2021-05-20 12:00:00,55.55,55.57,55.34,55.36,92963.0,50.6419,50.6602,50.4505,50.4687,92963.0
2021-05-20 12:30:00,55.36,55.41,55.22,55.35,128718.0,50.4687,50.5143,50.3411,50.4596,128718.0
2021-05-20 13:00:00,55.34,55.51,55.32,55.51,88962.0,50.4505,50.6055,50.4323,50.6055,88962.0
2021-05-20 13:30:00,55.5,55.6,55.48,55.54,72563.0,50.5964,50.6875,50.5781,50.6328,72563.0
2021-05-20 14:00:00,55.55,55.69,55.54,55.68,96813.0,50.6419,50.7696,50.6328,50.7604,96813.0
2021-05-20 14:30:00,55.68,55.75,55.65,55.66,121188.0,50.7604,50.8243,50.7331,50.7422,121188.0
2021-05-20 15:00:00,55.67,55.92,55.63,55.91,244374.0,50.7513,50.9792,50.7149,50.9701,244374.0
2021-05-20 15:30:00,55.91,55.93,55.56,55.67,454385.0,50.9701,50.9884,50.6511,50.7513,454385.0
2021-05-21 09:30:00,55.85,56.45,55.47,56.38,299746.0,50.9154,51.4624,50.569,51.3986,299746.0
2021-05-21 10:00:00,56.36,56.36,56.1,56.1,140279.0,51.3804,51.3804,51.1433,51.1433,140279.0
2021-05-21 10:30:00,56.09,56.2,55.97,56.18,225417.0,51.1342,51.2345,51.0248,51.2163,225417.0
2021-05-21 11:00:00,56.18,56.21,56.12,56.13,211385.0,51.2163,51.2436,51.1616,51.1707,211385.0
2021-05-21 11:30:00,56.13,56.19,56.1,56.16,68584.0,51.1707,51.2254,51.1433,51.198,68584.0
2021-05-21 12:00:00,56.16,56.18,55.98,56.03,92552.0,51.198,51.2163,51.0339,51.0795,92552.0
2021-05-21 12:30:00,56.02,56.08,55.83,55.9,63206.0,51.0704,51.1251,50.8972,50.961,63206.0
2021-05-21 13:00:00,55.9,56.07,55.88,56.06,61370.0,50.961,51.116,50.9428,51.1069,61370.0
2021-05-21 13:30:00,56.05,56.12,56.02,56.08,56789.0,51.0978,51.1616,51.0704,51.1251,56789.0
2021-05-21 14:00:00,56.1,56.18,56.05,56.09,79119.0,51.1433,51.2163,51.0978,51.1342,79119.0
2021-05-21 14:30:00,56.08,56.12,56.0,56.1,117685.0,51.1251,51.1616,51.0522,51.1433,117685.0
2021-05-21 15:00:00,56.1,56.13,55.98,56.11,178636.0,51.1433,51.1707,51.0339,51.1525,178636.0
2021-05-21 15:30:00,56.11,56.11,55.92,56.0,467966.0,51.1525,51.1525,50.9792,51.0522,467966.0
2021-05-24 09:30:00,56.21,56.36,55.9,56.33,326861.0,51.2436,51.3804,50.961,51.353,326861.0
2021-05-24 10:00:00,56.33,56.37,56.19,56.25,119474.0,51.353,51.3895,51.2254,51.2801,119474.0
2021-05-24 10:30:00,56.25,56.37,56.25,56.29,97524.0,51.2801,51.3895,51.2801,51.3166,97524.0
2021-05-24 11:00:00,56.29,56.33,56.2,56.31,94602.0,51.3166,51.353,51.2345,51.3348,94602.0
2021-05-24 11:30:00,56.31,56.33,56.19,56.2,73959.0,51.3348,51.353,51.2254,51.2345,73959.0
2021-05-24 12:00:00,56.2,56.23,56.12,56.16,70465.0,51.2345,51.2619,51.1616,51.198,70465.0
2021-05-24 12:30:00,56.16,56.31,56.16,56.29,64989.0,51.198,51.3348,51.198,51.3166,64989.0
2021-05-24 13:00:00,56.29,56.34,56.25,56.33,54652.0,51.3166,51.3621,51.2801,51.353,54652.0
2021-05-24 13:30:00,56.33,56.39,56.31,56.38,95039.0,51.353,51.4077,51.3348,51.3986,95039.0
2021-05-24 14:00:00,56.38,56.45,56.35,56.45,92878.0,51.3986,51.4624,51.3713,51.4624,92878.0
2021-05-24 14:30:00,56.44,56.51,56.4,56.45,91086.0,51.4533,51.5171,51.4168,51.4624,91086.0
2021-05-24 15:00:00,56.45,56.53,56.44,56.48,105596.0,51.4624,51.5353,51.4533,51.4898,105596.0
2021-05-24 15:30:00,56.48,56.49,56.31,56.37,443208.0,51.4898,51.4989,51.3348,51.3895,443208.0
2021-05-25 09:30:00,56.42,56.68,56.35,56.42,295827.0,51.4351,51.6721,51.3713,51.4351,295827.0
2021-05-25 10:00:00,56.42,56.43,56.24,56.27,168233.0,51.4351,51.4442,51.271,51.2983,168233.0
2021-05-25 10:30:00,56.27,56.33,56.21,56.26,165141.0,51.2983,51.353,51.2436,51.2892,165141.0
2021-05-25 11:00:00,56.26,56.29,56.15,56.18,153882.0,51.2892,51.3166,51.1889,51.2163,153882.0
2021-05-25 11:30:00,56.17,56.18,56.06,56.13,135813.0,51.2072,51.2163,51.1069,51.1707,135813.0
2021-05-25 12:00:00,56.12,56.35,56.12,56.35,89190.0,51.1616,51.3713,51.1616,51.3713,89190.0
2021-05-25 12:30:00,56.35,56.37,56.3,56.36,87701.0,51.3713,51.3895,51.3257,51.3804,87701.0
2021-05-25 13:00:00,56.37,56.37,56.29,56.31,89664.0,51.3895,51.3895,51.3166,51.3348,89664.0
2021-05-25 13:30:00,56.3,56.33,56.21,56.22,84355.0,51.3257,51.353,51.2436,51.2527,84355.0
2021-05-25 14:00:00,56.22,56.22,56.04,56.06,113518.0,51.2527,51.2527,51.0886,51.1069,113518.0
2021-05-25 14:30:00,56.05,56.09,55.98,55.99,105895.0,51.0978,51.1342,51.0339,51.0431,105895.0
2021-05-25 15:00:00,55.98,56.0,55.85,55.97,120695.0,51.0339,51.0522,50.9154,51.0248,120695.0
2021-05-25 15:30:00,55.96,55.96,55.65,55.76,642389.0,51.0157,51.0157,50.7331,50.8334,642389.0
2021-05-26 09:30:00,56.0,56.0,55.6,55.72,230809.0,51.0522,51.0522,50.6875,50.7969,230809.0
2021-05-26 10:00:00,55.73,56.0,55.71,55.91,125897.0,50.806,51.0522,50.7878,50.9701,125897.0
2021-05-26 10:30:00,55.92,56.07,55.87,56.03,91814.0,50.9792,51.116,50.9337,51.0795,91814.0
2021-05-26 11:00:00,56.02,56.14,55.98,56.09,110705.0,51.0704,51.1798,51.0339,51.1342,110705.0
2021-05-26 11:30:00,56.08,56.18,56.05,56.14,93059.0,51.1251,51.2163,51.0978,51.1798,93059.0
2021-05-26 12:00:00,56.14,56.23,56.11,56.19,66676.0,51.1798,51.2619,51.1525,51.2254,66676.0
2021-05-26 12:30:00,56.19,56.23,56.17,56.21,74856.0,51.2254,51.2619,51.2072,51.2436,74856.0
2021-05-26 13:00:00,56.22,56.29,56.18,56.23,94120.0,51.2527,51.3166,51.2163,51.2619,94120.0
2021-05-26 13:30:00,56.23,56.25,56.16,56.21,111300.0,51.2619,51.2801,51.198,51.2436,111300.0
2021-05-26 14:00:00,56.21,56.29,56.2,56.29,113124.0,51.2436,51.3166,51.2345,51.3166,113124.0
2021-05-26 14:30:00,56.29,56.3,56.17,56.2,127352.0,51.3166,51.3257,51.2072,51.2345,127352.0
2021-05-26 15:00:00,56.2,56.23,56.16,56.2,182845.0,51.2345,51.2619,51.198,51.2345,182845.0
2021-05-26 15:30:00,56.21,56.32,56.15,56.26,469551.0,51.2436,51.3439,51.1889,51.2892,469551.0
2021-05-27 09:30:00,56.76,57.07,56.15,56.94,311527.0,51.745,52.0276,51.1889,51.9091,311527.0
2021-05-27 10:00:00,56.95,56.97,56.5,56.51,240712.0,51.9182,51.9365,51.508,51.5171,240712.0
2021-05-27 10:30:00,56.52,56.58,56.38,56.39,158707.0,51.5262,51.5809,51.3986,51.4077,158707.0
2021-05-27 11:00:00,56.4,56.42,56.24,56.24,111566.0,51.4168,51.4351,51.271,51.271,111566.0
2021-05-27 11:30:00,56.23,56.43,56.19,56.39,127741.0,51.2619,51.4442,51.2254,51.4077,127741.0
2021-05-27 12:00:00,56.39,56.41,56.32,56.36,88358.0,51.4077,51.426,51.3439,51.3804,88358.0
2021-05-27 12:30:00,56.36,56.4,56.25,56.26,76501.0,51.3804,51.4168,51.2801,51.2892,76501.0
2021-05-27 13:00:00,56.26,56.33,56.25,56.28,83700.0,51.2892,51.353,51.2801,51.3074,83700.0
2021-05-27 13:30:00,56.27,56.33,56.2,56.32,93194.0,51.2983,51.353,51.2345,51.3439,93194.0
2021-05-27 14:00:00,56.31,56.38,56.3,56.38,86854.0,51.3348,51.3986,51.3257,51.3986,86854.0
2021-05-27 14:30:00,56.37,56.4,56.27,56.39,128346.0,51.3895,51.4168,51.2983,51.4077,128346.0
2021-05-27 15:00:00,56.39,56.52,56.34,56.5,141152.0,51.4077,51.5262,51.3621,51.508,141152.0
2021-05-27 15:30:00,56.5,56.84,56.48,56.82,885950.0,51.508,51.818,51.4898,51.7997,885950.0
2021-05-28 09:30:00,57.01,57.14,56.3,56.45,290469.0,51.9729,52.0915,51.3257,51.4624,290469.0
2021-05-28 10:00:00,56.45,56.51,56.13,56.24,172963.0,51.4624,51.5171,51.1707,51.271,172963.0
2021-05-28 10:30:00,56.25,56.29,56.11,56.26,300385.0,51.2801,51.3166,51.1525,51.2892,300385.0
2021-05-28 11:00:00,56.27,56.37,56.23,56.3,95423.0,51.2983,51.3895,51.2619,51.3257,95423.0
2021-05-28 11:30:00,56.31,56.31,56.24,56.27,130795.0,51.3348,51.3348,51.271,51.2983,130795.0
2021-05-28 12:00:00,56.26,56.42,56.25,56.39,181685.0,51.2892,51.4351,51.2801,51.4077,181685.0
2021-05-28 12:30:00,56.38,56.38,56.31,56.31,82607.0,51.3986,51.3986,51.3348,51.3348,82607.0
2021-05-28 13:00:00,56.3,56.47,56.27,56.45,93310.0,51.3257,51.4806,51.2983,51.4624,93310.0
2021-05-28 13:30:00,56.46,56.6,56.44,56.57,88086.0,51.4715,51.5992,51.4533,51.5718,88086.0
2021-05-28 14:00:00,56.58,56.66,56.54,56.58,98252.0,51.5809,51.6539,51.5445,51.5809,98252.0
2021-05-28 14:30:00,56.59,56.67,56.57,56.64,117248.0,51.59,51.663,51.5718,51.6356,117248.0
2021-05-28 15:00:00,56.65,56.75,56.63,56.73,190614.0,51.6447,51.7359,51.6265,51.7177,190614.0
2021-05-28 15:30:00,56.73,56.79,56.66,56.68,556636.0,51.7177,51.7724,51.6539,51.6721,556636.0
2021-06-01 09:30:00,57.15,57.53,56.68,57.17,324940.0,52.1006,52.447,51.6721,52.1188,324940.0
2021-06-01 10:00:00,57.17,57.42,57.17,57.24,231263.0,52.1188,52.3467,52.1188,52.1826,231263.0
2021-06-01 10:30:00,57.24,57.31,57.12,57.26,184771.0,52.1826,52.2464,52.0732,52.2009,184771.0
2021-06-01 11:00:00,57.26,57.39,57.25,57.33,106917.0,52.2009,52.3194,52.1917,52.2647,106917.0
2021-06-01 11:30:00,57.33,57.41,57.27,57.35,126126.0,52.2647,52.3376,52.21,52.2829,126126.0
2021-06-01 12:00:00,57.36,57.36,57.22,57.23,96200.0,52.292,52.292,52.1644,52.1735,96200.0
2021-06-01 12:30:00,57.24,57.26,57.13,57.14,74119.0,52.1826,52.2009,52.0823,52.0915,74119.0
2021-06-01 13:00:00,57.15,57.17,56.94,56.95,97224.0,52.1006,52.1188,51.9091,51.9182,97224.0
2021-06-01 13:30:00,56.94,57.04,56.92,57.04,91257.0,51.9091,52.0003,51.8909,52.0003,91257.0
2021-06-01 14:00:00,57.04,57.11,57.02,57.08,91651.0,52.0003,52.0641,51.9821,52.0368,91651.0
2021-06-01 14:30:00,57.08,57.11,57.01,57.08,94217.0,52.0368,52.0641,51.9729,52.0368,94217.0
2021-06-01 15:00:00,57.09,57.14,57.03,57.11,140341.0,52.0459,52.0915,51.9912,52.0641,140341.0
2021-06-01 15:30:00,57.11,57.23,57.05,57.21,327721.0,52.0641,52.1735,52.0094,52.1553,327721.0
2021-06-02 09:30:00,57.41,57.54,57.01,57.28,306904.0,52.3376,52.4561,51.9729,52.2191,306904.0
2021-06-02 10:00:00,57.28,57.45,57.19,57.29,113953.0,52.2191,52.3741,52.137,52.2282,113953.0
2021-06-02 10:30:00,57.29,57.32,57.22,57.26,97821.0,52.2282,52.2555,52.1644,52.2009,97821.0
2021-06-02 11:00:00,57.25,57.3,57.14,57.16,225716.0,52.1917,52.2373,52.0915,52.1097,225716.0
2021-06-02 11:30:00,57.15,57.17,57.01,57.03,97666.0,52.1006,52.1188,51.9729,51.9912,97666.0
2021-06-02 12:00:00,57.03,57.05,56.96,56.97,135637.0,51.9912,52.0094,51.9274,51.9365,135637.0
2021-06-02 12:30:00,56.97,57.02,56.85,57.02,169360.0,51.9365,51.9821,51.8271,51.9821,169360.0
2021-06-02 13:00:00,57.03,57.05,56.88,56.9,78535.0,51.9912,52.0094,51.8544,51.8727,78535.0
2021-06-02 13:30:00,56.9,57.04,56.88,57.03,79981.0,51.8727,52.0003,51.8544,51.9912,79981.0
2021-06-02 14:00:00,57.03,57.16,57.03,57.15,78741.0,51.9912,52.1097,51.9912,52.1006,78741.0
2021-06-02 14:30:00,57.15,57.23,57.14,57.22,72298.0,52.1006,52.1735,52.0915,52.1644,72298.0
2021-06-02 15:00:00,57.23,57.26,57.12,57.12,110990.0,52.1735,52.2009,52.0732,52.0732,110990.0
2021-06-02 15:30:00,57.12,57.16,57.01,57.15,415333.0,52.0732,52.1097,51.9729,52.1006,415333.0
2021-06-03 09:30:00,56.92,57.03,56.71,56.9,162588.0,51.8909,51.9912,51.6994,51.8727,162588.0
2021-06-03 10:00:00,56.88,56.9,56.75,56.83,135364.0,51.8544,51.8727,51.7359,51.8088,135364.0
2021-06-03 10:30:00,56.83,57.14,56.81,57.13,80740.0,51.8088,52.0915,51.7906,52.0823,80740.0
2021-06-03 11:00:00,57.12,57.42,57.08,57.39,84620.0,52.0732,52.3467,52.0368,52.3194,84620.0
2021-06-03 11:30:00,57.39,57.43,57.3,57.34,64350.0,52.3194,52.3558,52.2373,52.2738,64350.0
2021-06-03 12:00:00,57.34,57.43,57.27,57.38,61319.0,52.2738,52.3558,52.21,52.3102,61319.0
2021-06-03 12:30:00,57.38,57.44,57.3,57.32,48849.0,52.3102,52.3649,52.2373,52.2555,48849.0
2021-06-03 13:00:00,57.33,57.35,57.26,57.33,75934.0,52.2647,52.2829,52.2009,52.2647,75934.0
2021-06-03 13:30:00,57.33,57.38,57.31,57.32,56683.0,52.2647,52.3102,52.2464,52.2555,56683.0
2021-06-03 14:00:00,57.31,57.34,57.19,57.22,63210.0,52.2464,52.2738,52.137,52.1644,63210.0
2021-06-03 14:30:00,57.22,57.25,57.17,57.18,48207.0,52.1644,52.1917,52.1188,52.1279,48207.0
2021-06-03 15:00:00,57.18,57.29,57.17,57.25,115469.0,52.1279,52.2282,52.1188,52.1917,115469.0
2021-06-03 15:30:00,57.25,57.28,57.15,57.26,289737.0,52.1917,52.2191,52.1006,52.2009,289737.0
2021-06-04 09:30:00,57.28,57.39,56.99,57.12,180734.0,52.2191,52.3194,51.9547,52.0732,180734.0
2021-06-04 10:00:00,57.12,57.12,56.93,56.99,111448.0,52.0732,52.0732,51.9,51.9547,111448.0
2021-06-04 10:30:00,57.0,57.13,56.96,57.11,81341.0,51.9638,52.0823,51.9274,52.0641,81341.0
2021-06-04 11:00:00,57.12,57.14,57.03,57.06,47483.0,52.0732,52.0915,51.9912,52.0185,47483.0
2021-06-04 11:30:00,57.07,57.09,56.94,57.0,77511.0,52.0276,52.0459,51.9091,51.9638,77511.0
2021-06-04 12:00:00,57.0,57.06,56.99,57.01,60211.0,51.9638,52.0185,51.9547,51.9729,60211.0
2021-06-04 12:30:00,57.02,57.22,57.02,57.2,59103.0,51.9821,52.1644,51.9821,52.1462,59103.0
2021-06-04 13:00:00,57.22,57.25,57.19,57.24,48782.0,52.1644,52.1917,52.137,52.1826,48782.0
2021-06-04 13:30:00,57.25,57.31,57.22,57.26,61697.0,52.1917,52.2464,52.1644,52.2009,61697.0
2021-06-04 14:00:00,57.27,57.36,57.26,57.36,51482.0,52.21,52.292,52.2009,52.292,51482.0
2021-06-04 14:30:00,57.35,57.42,57.35,57.42,62227.0,52.2829,52.3467,52.2829,52.3467,62227.0
2021-06-04 15:00:00,57.42,57.47,57.39,57.41,89424.0,52.3467,52.3923,52.3194,52.3376,89424.0
2021-06-04 15:30:00,57.41,57.52,57.38,57.48,259709.0,52.3376,52.4379,52.3102,52.4014,259709.0
2021-06-07 09:30:00,57.45,57.57,57.18,57.2,235056.0,52.3741,52.4835,52.1279,52.1462,235056.0
2021-06-07 10:00:00,57.19,57.2,57.04,57.12,118273.0,52.137,52.1462,52.0003,52.0732,118273.0
2021-06-07 10:30:00,57.11,57.27,57.09,57.21,213451.0,52.0641,52.21,52.0459,52.1553,213451.0
2021-06-07 11:00:00,57.22,57.28,57.16,57.23,89824.0,52.1644,52.2191,52.1097,52.1735,89824.0
2021-06-07 11:30:00,57.23,57.28,57.17,57.27,79537.0,52.1735,52.2191,52.1188,52.21,79537.0
2021-06-07 12:00:00,57.27,57.34,57.26,57.33,64056.0,52.21,52.2738,52.2009,52.2647,64056.0
2021-06-07 12:30:00,57.32,57.47,57.28,57.41,115623.0,52.2555,52.3923,52.2191,52.3376,115623.0
2021-06-07 13:00:00,57.42,57.56,57.4,57.49,109449.0,52.3467,52.4743,52.3285,52.4105,109449.0
2021-06-07 13:30:00,57.5,57.52,57.42,57.44,63829.0,52.4196,52.4379,52.3467,52.3649,63829.0
2021-06-07 14:00:00,57.43,57.46,57.37,57.44,98373.0,52.3558,52.3832,52.3011,52.3649,98373.0
2021-06-07 14:30:00,57.44,57.56,57.39,57.45,257340.0,52.3649,52.4743,52.3194,52.3741,257340.0
2021-06-07 15:00:00,57.45,57.47,57.38,57.45,338064.0,52.3741,52.3923,52.3102,52.3741,338064.0
2021-06-07 15:30:00,57.46,57.47,57.38,57.39,585799.0,52.3832,52.3923,52.3102,52.3194,585799.0
2021-06-08 09:30:00,57.08,57.2,56.52,56.56,303747.0,52.0368,52.1462,51.5262,51.5627,303747.0
2021-06-08 10:00:00,56.57,56.61,56.45,56.57,227619.0,51.5718,51.6083,51.4624,51.5718,227619.0
2021-06-08 10:30:00,56.59,57.01,56.55,56.95,247487.0,51.59,51.9729,51.5536,51.9182,247487.0
2021-06-08 11:00:00,56.96,57.09,56.87,56.96,127175.0,51.9274,52.0459,51.8453,51.9274,127175.0
2021-06-08 11:30:00,56.95,57.28,56.94,57.26,122761.0,51.9182,52.2191,51.9091,52.2009,122761.0
2021-06-08 12:00:00,57.26,57.38,57.25,57.3,90562.0,52.2009,52.3102,52.1917,52.2373,90562.0
2021-06-08 12:30:00,57.29,57.31,57.1,57.14,113181.0,52.2282,52.2464,52.055,52.0915,113181.0
2021-06-08 13:00:00,57.14,57.18,57.05,57.06,96029.0,52.0915,52.1279,52.0094,52.0185,96029.0
2021-06-08 13:30:00,57.06,57.22,57.04,57.21,145582.0,52.0185,52.1644,52.0003,52.1553,145582.0
2021-06-08 14:00:00,57.21,57.26,57.14,57.17,125365.0,52.1553,52.2009,52.0915,52.1188,125365.0
2021-06-08 14:30:00,57.17,57.21,57.11,57.14,107924.0,52.1188,52.1553,52.0641,52.0915,107924.0
2021-06-08 15:00:00,57.14,57.27,57.14,57.26,102949.0,52.0915,52.21,52.0915,52.2009,102949.0
2021-06-08 15:30:00,57.25,57.34,57.21,57.3,286482.0,52.1917,52.2738,52.1553,52.2373,286482.0
2021-06-09 09:30:00,57.03,57.19,56.78,56.8,191546.0,51.9912,52.137,51.7633,51.7815,191546.0
2021-06-09 10:00:00,56.81,56.86,56.7,56.85,170863.0,51.7906,51.8362,51.6903,51.8271,170863.0
2021-06-09 10:30:00,56.85,56.87,56.72,56.85,81123.0,51.8271,51.8453,51.7086,51.8271,81123.0
2021-06-09 11:00:00,56.85,56.98,56.85,56.95,60187.0,51.8271,51.9456,51.8271,51.9182,60187.0
2021-06-09 11:30:00,56.95,56.99,56.9,56.96,50521.0,51.9182,51.9547,51.8727,51.9274,50521.0
2021-06-09 12:00:00,56.96,56.96,56.84,56.86,55215.0,51.9274,51.9274,51.818,51.8362,55215.0
2021-06-09 12:30:00,56.86,56.86,56.74,56.75,62492.0,51.8362,51.8362,51.7268,51.7359,62492.0
2021-06-09 13:00:00,56.75,56.76,56.69,56.73,94629.0,51.7359,51.745,51.6812,51.7177,94629.0
2021-06-09 13:30:00,56.74,56.74,56.66,56.73,58670.0,51.7268,51.7268,51.6539,51.7177,58670.0
2021-06-09 14:00:00,56.72,56.76,56.67,56.76,74903.0,51.7086,51.745,51.663,51.745,74903.0
2021-06-09 14:30:00,56.75,56.81,56.7,56.74,113187.0,51.7359,51.7906,51.6903,51.7268,113187.0
2021-06-09 15:00:00,56.73,56.78,56.65,56.66,68568.0,51.7177,51.7633,51.6447,51.6539,68568.0
2021-06-09 15:30:00,56.67,56.73,56.58,56.59,220894.0,51.663,51.7177,51.5809,51.59,220894.0
2021-06-10 09:30:00,57.16,57.28,56.59,56.64,151013.0,52.1097,52.2191,51.59,51.6356,151013.0
2021-06-10 10:00:00,56.65,56.75,56.51,56.52,99772.0,51.6447,51.7359,51.5171,51.5262,99772.0
2021-06-10 10:30:00,56.52,56.56,56.37,56.48,104393.0,51.5262,51.5627,51.3895,51.4898,104393.0
2021-06-10 11:00:00,56.49,56.56,56.48,56.51,53835.0,51.4989,51.5627,51.4898,51.5171,53835.0
2021-06-10 11:30:00,56.51,56.58,56.45,56.56,53430.0,51.5171,51.5809,51.4624,51.5627,53430.0
2021-06-10 12:00:00,56.55,56.58,56.45,56.48,47758.0,51.5536,51.5809,51.4624,51.4898,47758.0
2021-06-10 12:30:00,56.49,56.55,56.46,56.54,47925.0,51.4989,51.5536,51.4715,51.5445,47925.0
2021-06-10 13:00:00,56.54,56.57,56.51,56.52,53734.0,51.5445,51.5718,51.5171,51.5262,53734.0
2021-06-10 13:30:00,56.53,56.55,56.49,56.5,50889.0,51.5353,51.5536,51.4989,51.508,50889.0
2021-06-10 14:00:00,56.5,56.51,56.43,56.43,80696.0,51.508,51.5171,51.4442,51.4442,80696.0
2021-06-10 14:30:00,56.44,56.45,56.38,56.41,47404.0,51.4533,51.4624,51.3986,51.426,47404.0
2021-06-10 15:00:00,56.4,56.41,56.29,56.3,82810.0,51.4168,51.426,51.3166,51.3257,82810.0
2021-06-10 15:30:00,56.3,56.33,56.14,56.21,264877.0,51.3257,51.353,51.1798,51.2436,264877.0
2021-06-11 09:30:00,56.33,56.47,56.08,56.16,172837.0,51.353,51.4806,51.1251,51.198,172837.0
2021-06-11 10:00:00,56.17,56.27,56.06,56.11,90342.0,51.2072,51.2983,51.1069,51.1525,90342.0
2021-06-11 10:30:00,56.11,56.31,56.08,56.22,97654.0,51.1525,51.3348,51.1251,51.2527,97654.0
2021-06-11 11:00:00,56.22,56.28,56.16,56.22,71237.0,51.2527,51.3074,51.198,51.2527,71237.0
2021-06-11 11:30:00,56.23,56.37,56.22,56.34,52259.0,51.2619,51.3895,51.2527,51.3621,52259.0
2021-06-11 12:00:00,56.34,56.35,56.2,56.23,53267.0,51.3621,51.3713,51.2345,51.2619,53267.0
2021-06-11 12:30:00,56.24,56.32,56.2,56.32,55350.0,51.271,51.3439,51.2345,51.3439,55350.0
2021-06-11 13:00:00,56.32,56.37,56.28,56.29,54001.0,51.3439,51.3895,51.3074,51.3166,54001.0
2021-06-11 13:30:00,56.28,56.33,56.23,56.3,65328.0,51.3074,51.353,51.2619,51.3257,65328.0
2021-06-11 14:00:00,56.3,56.33,56.25,56.27,73582.0,51.3257,51.353,51.2801,51.2983,73582.0
2021-06-11 14:30:00,56.27,56.29,56.18,56.22,67867.0,51.2983,51.3166,51.2163,51.2527,67867.0
2021-06-11 15:00:00,56.21,56.23,56.11,56.12,76628.0,51.2436,51.2619,51.1525,51.1616,76628.0
2021-06-11 15:30:00,56.11,56.25,56.09,56.25,280881.0,51.1525,51.2801,51.1342,51.2801,280881.0
2021-06-14 09:30:00,56.04,56.25,55.79,55.82,240983.0,51.0886,51.2801,50.8607,50.8881,240983.0
2021-06-14 10:00:00,55.83,55.93,55.78,55.84,88921.0,50.8972,50.9884,50.8516,50.9063,88921.0
2021-06-14 10:30:00,55.84,55.91,55.77,55.84,93075.0,50.9063,50.9701,50.8425,50.9063,93075.0
2021-06-14 11:00:00,55.84,55.92,55.62,55.66,99290.0,50.9063,50.9792,50.7058,50.7422,99290.0
2021-06-14 11:30:00,55.66,55.68,55.56,55.57,105709.0,50.7422,50.7604,50.6511,50.6602,105709.0
2021-06-14 12:00:00,55.56,55.59,55.45,55.51,124680.0,50.6511,50.6784,50.5508,50.6055,124680.0
2021-06-14 12:30:00,55.51,55.56,55.39,55.41,92190.0,50.6055,50.6511,50.4961,50.5143,92190.0
2021-06-14 13:00:00,55.41,55.48,55.37,55.42,90590.0,50.5143,50.5781,50.4778,50.5234,90590.0
2021-06-14 13:30:00,55.43,55.43,55.18,55.21,137449.0,50.5325,50.5325,50.3046,50.332,137449.0
2021-06-14 14:00:00,55.22,55.26,55.16,55.16,107478.0,50.3411,50.3776,50.2864,50.2864,107478.0
2021-06-14 14:30:00,55.17,55.32,55.12,55.25,96334.0,50.2955,50.4323,50.2499,50.3684,96334.0
2021-06-14 15:00:00,55.25,55.32,55.23,55.25,117662.0,50.3684,50.4323,50.3502,50.3684,117662.0
2021-06-14 15:30:00,55.25,55.45,55.24,55.42,434310.0,50.3684,50.5508,50.3593,50.5234,434310.0
2021-06-15 09:30:00,55.44,55.67,55.16,55.32,209136.0,50.5417,50.7513,50.2864,50.4323,209136.0
2021-06-15 10:00:00,55.32,55.43,55.23,55.34,150643.0,50.4323,50.5325,50.3502,50.4505,150643.0
2021-06-15 10:30:00,55.34,55.37,55.21,55.22,98647.0,50.4505,50.4778,50.332,50.3411,98647.0
2021-06-15 11:00:00,55.21,55.33,55.17,55.27,103821.0,50.332,50.4414,50.2955,50.3867,103821.0
2021-06-15 11:30:00,55.27,55.27,55.16,55.17,81723.0,50.3867,50.3867,50.2864,50.2955,81723.0
2021-06-15 12:00:00,55.18,55.24,55.17,55.21,99469.0,50.3046,50.3593,50.2955,50.332,99469.0
2021-06-15 12:30:00,55.2,55.35,55.2,55.34,256073.0,50.3229,50.4596,50.3229,50.4505,256073.0
2021-06-15 13:00:00,55.35,55.41,55.27,55.32,163849.0,50.4596,50.5143,50.3867,50.4323,163849.0
2021-06-15 13:30:00,55.32,55.57,55.32,55.55,146256.0,50.4323,50.6602,50.4323,50.6419,146256.0
2021-06-15 14:00:00,55.55,55.7,55.54,55.68,118773.0,50.6419,50.7787,50.6328,50.7604,118773.0
2021-06-15 14:30:00,55.69,55.77,55.66,55.76,137497.0,50.7696,50.8425,50.7422,50.8334,137497.0
2021-06-15 15:00:00,55.76,55.76,55.53,55.55,143313.0,50.8334,50.8334,50.6237,50.6419,143313.0
2021-06-15 15:30:00,55.55,55.56,55.33,55.41,511124.0,50.6419,50.6511,50.4414,50.5143,511124.0
2021-06-16 09:30:00,55.25,55.3,54.84,54.99,253259.0,50.3684,50.414,49.9947,50.1314,253259.0
2021-06-16 10:00:00,54.98,55.01,54.83,54.86,126152.0,50.1223,50.1496,49.9856,50.0129,126152.0
2021-06-16 10:30:00,54.86,55.17,54.85,55.11,105804.0,50.0129,50.2955,50.0038,50.2408,105804.0
2021-06-16 11:00:00,55.11,55.35,55.1,55.34,99792.0,50.2408,50.4596,50.2317,50.4505,99792.0
2021-06-16 11:30:00,55.33,55.4,55.25,55.31,84364.0,50.4414,50.5052,50.3684,50.4231,84364.0
2021-06-16 12:00:00,55.3,55.35,55.14,55.14,117004.0,50.414,50.4596,50.2682,50.2682,117004.0
2021-06-16 12:30:00,55.14,55.15,54.93,55.0,82571.0,50.2682,50.2773,50.0767,50.1405,82571.0
2021-06-16 13:00:00,54.99,55.0,54.85,54.87,64720.0,50.1314,50.1405,50.0038,50.022,64720.0
2021-06-16 13:30:00,54.87,54.91,54.74,54.84,119589.0,50.022,50.0585,49.9035,49.9947,119589.0
2021-06-16 14:00:00,54.84,55.3,54.64,55.13,209091.0,49.9947,50.414,49.8123,50.259,209091.0
2021-06-16 14:30:00,55.13,55.26,55.01,55.15,232327.0,50.259,50.3776,50.1496,50.2773,232327.0
2021-06-16 15:00:00,55.15,55.43,55.13,55.27,144963.0,50.2773,50.5325,50.259,50.3867,144963.0
2021-06-16 15:30:00,55.27,55.29,55.06,55.1,403230.0,50.3867,50.4049,50.1952,50.2317,403230.0
2021-06-17 09:30:00,55.21,55.33,54.46,54.49,340531.0,50.332,50.4414,49.6482,49.6756,340531.0
2021-06-17 10:00:00,54.49,54.65,54.1,54.26,276868.0,49.6756,49.8215,49.32,49.4659,276868.0
2021-06-17 10:30:00,54.27,54.34,54.04,54.07,206786.0,49.475,49.5388,49.2653,49.2927,206786.0
2021-06-17 11:00:00,54.07,54.07,53.75,53.83,178148.0,49.2927,49.2927,49.001,49.0739,178148.0
2021-06-17 11:30:00,53.83,53.96,53.38,53.41,163398.0,49.0739,49.1924,48.6637,48.691,163398.0
2021-06-17 12:00:00,53.4,53.5,53.12,53.2,169787.0,48.6819,48.7731,48.4266,48.4996,169787.0
2021-06-17 12:30:00,53.21,53.48,53.16,53.48,157967.0,48.5087,48.7548,48.4631,48.7548,157967.0
2021-06-17 13:00:00,53.48,53.63,53.46,53.52,103946.0,48.7548,48.8916,48.7366,48.7913,103946.0
2021-06-17 13:30:00,53.51,53.65,53.44,53.54,95366.0,48.7822,48.9098,48.7184,48.8095,95366.0
2021-06-17 14:00:00,53.54,53.61,53.41,53.41,126646.0,48.8095,48.8733,48.691,48.691,126646.0
2021-06-17 14:30:00,53.42,53.44,53.26,53.33,162779.0,48.7001,48.7184,48.5543,48.6181,162779.0
2021-06-17 15:00:00,53.32,53.59,53.3,53.53,241640.0,48.609,48.8551,48.5907,48.8004,241640.0
2021-06-17 15:30:00,53.54,53.71,53.42,53.45,797622.0,48.8095,48.9645,48.7001,48.7275,797622.0
2021-06-18 09:30:00,52.64,52.91,52.24,52.37,1041455.0,47.989,48.2352,47.6244,47.7429,1041455.0
2021-06-18 10:00:00,52.38,52.49,52.09,52.13,179393.0,47.752,47.8523,47.4876,47.5241,179393.0
2021-06-18 10:30:00,52.13,52.26,52.01,52.14,163097.0,47.5241,47.6426,47.4147,47.5332,163097.0
2021-06-18 11:00:00,52.15,52.44,52.08,52.3,148137.0,47.5423,47.8067,47.4785,47.6791,148137.0
2021-06-18 11:30:00,52.31,52.53,52.29,52.41,217402.0,47.6882,47.8888,47.67,47.7794,217402.0
2021-06-18 12:00:00,52.41,52.41,52.31,52.36,107283.0,47.7794,47.7794,47.6882,47.7338,107283.0
2021-06-18 12:30:00,52.36,52.42,52.17,52.21,134808.0,47.7338,47.7885,47.5606,47.597,134808.0
2021-06-18 13:00:00,52.22,52.33,52.21,52.28,108828.0,47.6062,47.7064,47.597,47.6609,108828.0
2021-06-18 13:30:00,52.28,52.34,52.21,52.26,124298.0,47.6609,47.7156,47.597,47.6426,124298.0
2021-06-18 14:00:00,52.26,52.39,52.24,52.38,138789.0,47.6426,47.7611,47.6244,47.752,138789.0
2021-06-18 14:30:00,52.37,52.38,52.08,52.1,182166.0,47.7429,47.752,47.4785,47.4968,182166.0
2021-06-18 15:00:00,52.1,52.31,52.07,52.23,196252.0,47.4968,47.6882,47.4694,47.6153,196252.0
2021-06-18 15:30:00,52.23,52.35,52.07,52.08,892764.0,47.6153,47.7247,47.4694,47.4785,892764.0
2021-06-21 09:30:00,52.44,52.88,52.23,52.66,269759.0,47.8067,48.2078,47.6153,48.0073,269759.0
2021-06-21 10:00:00,52.66,53.03,52.66,52.97,147577.0,48.0073,48.3446,48.0073,48.2899,147577.0
2021-06-21 10:30:00,52.97,53.01,52.84,52.98,148272.0,48.2899,48.3264,48.1714,48.299,148272.0
2021-06-21 11:00:00,52.99,53.0,52.67,52.83,115719.0,48.3081,48.3172,48.0164,48.1623,115719.0
2021-06-21 11:30:00,52.83,53.06,52.83,52.97,78722.0,48.1623,48.3719,48.1623,48.2899,78722.0
2021-06-21 12:00:00,52.98,53.0,52.87,52.88,85070.0,48.299,48.3172,48.1987,48.2078,85070.0
2021-06-21 12:30:00,52.89,52.9,52.81,52.88,79047.0,48.217,48.2261,48.144,48.2078,79047.0
2021-06-21 13:00:00,52.89,52.98,52.86,52.97,70261.0,48.217,48.299,48.1896,48.2899,70261.0
2021-06-21 13:30:00,52.98,53.06,52.94,53.02,85985.0,48.299,48.3719,48.2625,48.3355,85985.0
2021-06-21 14:00:00,53.03,53.07,52.91,52.91,81822.0,48.3446,48.3811,48.2352,48.2352,81822.0
2021-06-21 14:30:00,52.91,52.99,52.87,52.98,102888.0,48.2352,48.3081,48.1987,48.299,102888.0
2021-06-21 15:00:00,53.0,53.09,52.96,53.04,173389.0,48.3172,48.3993,48.2808,48.3537,173389.0
2021-06-21 15:30:00,53.04,53.09,52.92,53.07,467638.0,48.3537,48.3993,48.2443,48.3811,467638.0
2021-06-22 09:30:00,52.95,53.0,52.28,52.72,276354.0,48.2717,48.3172,47.6609,48.062,276354.0
2021-06-22 10:00:00,52.72,52.81,52.61,52.72,98617.0,48.062,48.144,47.9617,48.062,98617.0
2021-06-22 10:30:00,52.72,52.96,52.66,52.91,174720.0,48.062,48.2808,48.0073,48.2352,174720.0
2021-06-22 11:00:00,52.9,53.07,52.84,52.96,86353.0,48.2261,48.3811,48.1714,48.2808,86353.0
2021-06-22 11:30:00,52.95,52.98,52.83,52.91,101728.0,48.2717,48.299,48.1623,48.2352,101728.0
2021-06-22 12:00:00,52.91,53.01,52.76,52.77,250450.0,48.2352,48.3264,48.0984,48.1076,250450.0
2021-06-22 12:30:00,52.77,52.82,52.74,52.76,143565.0,48.1076,48.1531,48.0802,48.0984,143565.0
2021-06-22 13:00:00,52.76,52.92,52.75,52.9,130678.0,48.0984,48.2443,48.0893,48.2261,130678.0
2021-06-22 13:30:00,52.89,52.89,52.81,52.84,234746.0,48.217,48.217,48.144,48.1714,234746.0
2021-06-22 14:00:00,52.85,52.87,52.77,52.84,214340.0,48.1805,48.1987,48.1076,48.1714,214340.0
2021-06-22 14:30:00,52.84,52.99,52.83,52.99,121333.0,48.1714,48.3081,48.1623,48.3081,121333.0
2021-06-22 15:00:00,53.0,53.07,52.96,52.97,145410.0,48.3172,48.3811,48.2808,48.2899,145410.0
2021-06-22 15:30:00,52.97,53.02,52.77,52.83,407726.0,48.2899,48.3355,48.1076,48.1623,407726.0
2021-06-23 09:30:00,52.95,52.98,52.71,52.83,155885.0,48.2717,48.299,48.0529,48.1623,155885.0
2021-06-23 10:00:00,52.85,52.97,52.77,52.89,178127.0,48.1805,48.2899,48.1076,48.217,178127.0
2021-06-23 10:30:00,52.89,52.99,52.8,52.97,130122.0,48.217,48.3081,48.1349,48.2899,130122.0
2021-06-23 11:00:00,52.97,53.01,52.88,52.91,88794.0,48.2899,48.3264,48.2078,48.2352,88794.0
2021-06-23 11:30:00,52.92,52.93,52.83,52.89,100536.0,48.2443,48.2534,48.1623,48.217,100536.0
2021-06-23 12:00:00,52.88,52.94,52.84,52.88,60466.0,48.2078,48.2625,48.1714,48.2078,60466.0
2021-06-23 12:30:00,52.89,53.0,52.88,52.95,86986.0,48.217,48.3172,48.2078,48.2717,86986.0
2021-06-23 13:00:00,52.95,53.0,52.93,52.96,208101.0,48.2717,48.3172,48.2534,48.2808,208101.0
2021-06-23 13:30:00,52.96,52.98,52.92,52.93,128823.0,48.2808,48.299,48.2443,48.2534,128823.0
2021-06-23 14:00:00,52.94,53.0,52.91,52.91,175234.0,48.2625,48.3172,48.2352,48.2352,175234.0
2021-06-23 14:30:00,52.91,52.92,52.83,52.89,77251.0,48.2352,48.2443,48.1623,48.217,77251.0
2021-06-23 15:00:00,52.9,52.99,52.89,52.97,112935.0,48.2261,48.3081,48.217,48.2899,112935.0
2021-06-23 15:30:00,52.96,52.96,52.68,52.7,403989.0,48.2808,48.2808,48.0255,48.0437,403989.0
2021-06-24 09:30:00,52.87,52.91,52.64,52.77,157376.0,48.1987,48.2352,47.989,48.1076,157376.0
2021-06-24 10:00:00,52.78,52.8,52.63,52.66,229396.0,48.1167,48.1349,47.9799,48.0073,229396.0
2021-06-24 10:30:00,52.67,52.8,52.65,52.77,120958.0,48.0164,48.1349,47.9982,48.1076,120958.0
2021-06-24 11:00:00,52.77,52.83,52.75,52.79,113610.0,48.1076,48.1623,48.0893,48.1258,113610.0
2021-06-24 11:30:00,52.79,52.84,52.77,52.78,187804.0,48.1258,48.1714,48.1076,48.1167,187804.0
2021-06-24 12:00:00,52.78,52.89,52.73,52.85,100219.0,48.1167,48.217,48.0711,48.1805,100219.0
2021-06-24 12:30:00,52.85,53.11,52.83,53.07,92946.0,48.1805,48.4175,48.1623,48.3811,92946.0
2021-06-24 13:00:00,53.07,53.22,53.03,53.12,228668.0,48.3811,48.5178,48.3446,48.4266,228668.0
2021-06-24 13:30:00,53.12,53.33,53.11,53.33,193189.0,48.4266,48.6181,48.4175,48.6181,193189.0
2021-06-24 14:00:00,53.33,53.39,53.26,53.26,108615.0,48.6181,48.6728,48.5543,48.5543,108615.0
2021-06-24 14:30:00,53.26,53.29,53.14,53.24,150084.0,48.5543,48.5816,48.4449,48.536,150084.0
2021-06-24 15:00:00,53.24,53.37,53.21,53.27,222181.0,48.536,48.6545,48.5087,48.5634,222181.0
2021-06-24 15:30:00,53.27,53.38,53.12,53.16,757630.0,48.5634,48.6637,48.4266,48.4631,757630.0
2021-06-25 09:30:00,53.44,53.79,53.24,53.66,223563.0,48.7184,49.0374,48.536,48.9189,223563.0
2021-06-25 10:00:00,53.66,53.88,53.61,53.67,161646.0,48.9189,49.1195,48.8733,48.928,161646.0
2021-06-25 10:30:00,53.66,53.77,53.61,53.76,128462.0,48.9189,49.0192,48.8733,49.0101,128462.0
2021-06-25 11:00:00,53.76,53.9,53.75,53.87,158669.0,49.0101,49.1377,49.001,49.1104,158669.0
2021-06-25 11:30:00,53.88,54.01,53.8,54.01,150613.0,49.1195,49.238,49.0466,49.238,150613.0
2021-06-25 12:00:00,54.0,54.25,53.97,54.14,165427.0,49.2289,49.4568,49.2015,49.3565,165427.0
2021-06-25 12:30:00,54.14,54.29,54.14,54.25,156317.0,49.3565,49.4933,49.3565,49.4568,156317.0
2021-06-25 13:00:00,54.25,54.26,54.12,54.26,182261.0,49.4568,49.4659,49.3383,49.4659,182261.0
2021-06-25 13:30:00,54.26,54.4,54.22,54.39,152481.0,49.4659,49.5935,49.4294,49.5844,152481.0
2021-06-25 14:00:00,54.38,54.43,54.28,54.35,182060.0,49.5753,49.6209,49.4841,49.548,182060.0
2021-06-25 14:30:00,54.35,54.38,54.24,54.32,241509.0,49.548,49.5753,49.4477,49.5206,241509.0
2021-06-25 15:00:00,54.32,54.38,54.25,54.25,249844.0,49.5206,49.5753,49.4568,49.4568,249844.0
2021-06-25 15:30:00,54.26,54.42,54.2,54.23,1287216.0,49.4659,49.6118,49.4112,49.4386,1287216.0
2021-06-28 09:30:00,54.07,54.1,53.36,53.58,266748.0,49.2927,49.32,48.6454,48.846,266748.0
2021-06-28 10:00:00,53.57,53.57,53.29,53.46,203082.0,48.8369,48.8369,48.5816,48.7366,203082.0
2021-06-28 10:30:00,53.46,53.62,53.3,53.58,158989.0,48.7366,48.8825,48.5907,48.846,158989.0
2021-06-28 11:00:00,53.58,53.69,53.31,53.34,196933.0,48.846,48.9463,48.5998,48.6272,196933.0
2021-06-28 11:30:00,53.34,53.51,53.29,53.48,146076.0,48.6272,48.7822,48.5816,48.7548,146076.0
2021-06-28 12:00:00,53.48,53.5,53.25,53.28,90972.0,48.7548,48.7731,48.5451,48.5725,90972.0
2021-06-28 12:30:00,53.28,53.41,53.27,53.39,79949.0,48.5725,48.691,48.5634,48.6728,79949.0
2021-06-28 13:00:00,53.39,53.4,53.3,53.32,93088.0,48.6728,48.6819,48.5907,48.609,93088.0
2021-06-28 13:30:00,53.33,53.49,53.29,53.48,88860.0,48.6181,48.7639,48.5816,48.7548,88860.0
2021-06-28 14:00:00,53.48,53.57,53.47,53.55,91132.0,48.7548,48.8369,48.7457,48.8186,91132.0
2021-06-28 14:30:00,53.54,53.55,53.41,53.41,97561.0,48.8095,48.8186,48.691,48.691,97561.0
2021-06-28 15:00:00,53.41,53.48,53.36,53.4,216485.0,48.691,48.7548,48.6454,48.6819,216485.0
2021-06-28 15:30:00,53.41,53.51,53.34,53.38,560189.0,48.691,48.7822,48.6272,48.6637,560189.0
2021-06-29 09:30:00,53.58,53.89,53.37,53.58,213025.0,48.846,49.1286,48.6545,48.846,213025.0
2021-06-29 10:00:00,53.58,53.66,53.43,53.61,146841.0,48.846,48.9189,48.7092,48.8733,146841.0
2021-06-29 10:30:00,53.62,53.72,53.52,53.59,114425.0,48.8825,48.9736,48.7913,48.8551,114425.0
2021-06-29 11:00:00,53.59,53.77,53.56,53.71,117622.0,48.8551,49.0192,48.8278,48.9645,117622.0
2021-06-29 11:30:00,53.7,53.77,53.61,53.74,225919.0,48.9554,49.0192,48.8733,48.9919,225919.0
2021-06-29 12:00:00,53.74,53.75,53.54,53.55,121472.0,48.9919,49.001,48.8095,48.8186,121472.0
2021-06-29 12:30:00,53.54,53.55,53.46,53.5,98069.0,48.8095,48.8186,48.7366,48.7731,98069.0
2021-06-29 13:00:00,53.51,53.57,53.46,53.56,121359.0,48.7822,48.8369,48.7366,48.8278,121359.0
2021-06-29 13:30:00,53.55,53.58,53.46,53.52,106749.0,48.8186,48.846,48.7366,48.7913,106749.0
2021-06-29 14:00:00,53.52,53.52,53.43,53.44,98704.0,48.7913,48.7913,48.7092,48.7184,98704.0
2021-06-29 14:30:00,53.44,53.45,53.32,53.44,125167.0,48.7184,48.7275,48.609,48.7184,125167.0
2021-06-29 15:00:00,53.44,53.55,53.42,53.53,162513.0,48.7184,48.8186,48.7001,48.8004,162513.0
2021-06-29 15:30:00,53.53,53.58,53.46,53.55,490561.0,48.8004,48.846,48.7366,48.8186,490561.0
2021-06-30 09:30:00,53.35,53.67,53.13,53.49,195110.0,48.6363,48.928,48.4358,48.7639,195110.0
2021-06-30 10:00:00,53.49,53.6,53.44,53.52,137195.0,48.7639,48.8642,48.7184,48.7913,137195.0
2021-06-30 10:30:00,53.52,53.71,53.52,53.63,109426.0,48.7913,48.9645,48.7913,48.8916,109426.0
2021-06-30 11:00:00,53.64,53.65,53.49,53.62,111565.0,48.9007,48.9098,48.7639,48.8825,111565.0
2021-06-30 11:30:00,53.62,53.66,53.53,53.54,88007.0,48.8825,48.9189,48.8004,48.8095,88007.0
2021-06-30 12:00:00,53.53,53.62,53.51,53.6,106387.0,48.8004,48.8825,48.7822,48.8642,106387.0
2021-06-30 12:30:00,53.6,53.68,53.58,53.58,113510.0,48.8642,48.9372,48.846,48.846,113510.0
2021-06-30 13:00:00,53.59,53.59,53.45,53.48,121276.0,48.8551,48.8551,48.7275,48.7548,121276.0
2021-06-30 13:30:00,53.48,53.56,53.4,53.51,154244.0,48.7548,48.8278,48.6819,48.7822,154244.0
2021-06-30 14:00:00,53.51,53.66,53.49,53.65,168812.0,48.7822,48.9189,48.7639,48.9098,168812.0
2021-06-30 14:30:00,53.65,53.67,53.55,53.67,135214.0,48.9098,48.928,48.8186,48.928,135214.0
2021-06-30 15:00:00,53.66,53.66,53.53,53.6,158926.0,48.9189,48.9189,48.8004,48.8642,158926.0
2021-06-30 15:30:00,53.6,53.7,53.56,53.65,606661.0,48.8642,48.9554,48.8278,48.9098,606661.0
2021-07-01 09:30:00,54.03,54.03,53.61,53.88,206801.0,49.2562,49.2562,48.8733,49.1195,206801.0
2021-07-01 10:00:00,53.87,54.06,53.82,53.88,132879.0,49.1104,49.2836,49.0648,49.1195,132879.0
2021-07-01 10:30:00,53.88,54.0,53.79,53.93,104064.0,49.1195,49.2289,49.0374,49.1651,104064.0
2021-07-01 11:00:00,53.93,54.1,53.9,54.1,117499.0,49.1651,49.32,49.1377,49.32,117499.0
2021-07-01 11:30:00,54.1,54.11,53.97,53.98,89195.0,49.32,49.3292,49.2015,49.2107,89195.0
2021-07-01 12:00:00,53.98,54.05,53.95,54.02,84779.0,49.2107,49.2745,49.1833,49.2471,84779.0
2021-07-01 12:30:00,54.02,54.11,54.0,54.1,103609.0,49.2471,49.3292,49.2289,49.32,103609.0
2021-07-01 13:00:00,54.11,54.3,54.1,54.27,147967.0,49.3292,49.5024,49.32,49.475,147967.0
2021-07-01 13:30:00,54.27,54.29,54.15,54.21,214102.0,49.475,49.4933,49.3656,49.4203,214102.0
2021-07-01 14:00:00,54.21,54.22,54.04,54.11,261387.0,49.4203,49.4294,49.2653,49.3292,261387.0
2021-07-01 14:30:00,54.11,54.17,54.07,54.14,123756.0,49.3292,49.3839,49.2927,49.3565,123756.0
2021-07-01 15:00:00,54.15,54.19,54.08,54.1,155868.0,49.3656,49.4021,49.3018,49.32,155868.0
2021-07-01 15:30:00,54.1,54.14,53.91,54.01,913199.0,49.32,49.3565,49.1468,49.238,913199.0
2021-07-02 09:30:00,53.96,54.06,53.7,53.8,266219.0,49.1924,49.2836,48.9554,49.0466,266219.0
2021-07-02 10:00:00,53.8,53.91,53.77,53.86,111779.0,49.0466,49.1468,49.0192,49.1013,111779.0
2021-07-02 10:30:00,53.86,53.95,53.82,53.89,124110.0,49.1013,49.1833,49.0648,49.1286,124110.0
2021-07-02 11:00:00,53.89,53.97,53.77,53.97,114789.0,49.1286,49.2015,49.0192,49.2015,114789.0
2021-07-02 11:30:00,53.97,53.97,53.81,53.83,196612.0,49.2015,49.2015,49.0557,49.0739,196612.0
2021-07-02 12:00:00,53.83,53.94,53.8,53.9,222613.0,49.0739,49.1742,49.0466,49.1377,222613.0
2021-07-02 12:30:00,53.89,54.02,53.87,54.01,218507.0,49.1286,49.2471,49.1104,49.238,218507.0
2021-07-02 13:00:00,54.01,54.13,54.0,54.11,97264.0,49.238,49.3474,49.2289,49.3292,97264.0
2021-07-02 13:30:00,54.12,54.15,54.05,54.1,85795.0,49.3383,49.3656,49.2745,49.32,85795.0
2021-07-02 14:00:00,54.1,54.2,54.07,54.19,78433.0,49.32,49.4112,49.2927,49.4021,78433.0
2021-07-02 14:30:00,54.19,54.21,54.1,54.12,69224.0,49.4021,49.4203,49.32,49.3383,69224.0
2021-07-02 15:00:00,54.12,54.21,54.09,54.11,99387.0,49.3383,49.4203,49.3109,49.3292,99387.0
2021-07-02 15:30:00,54.11,54.16,54.02,54.15,467147.0,49.3292,49.3747,49.2471,49.3656,467147.0
2021-07-06 09:30:00,54.0,54.01,53.27,53.39,221975.0,49.2289,49.238,48.5634,48.6728,221975.0
2021-07-06 10:00:00,53.38,53.38,53.08,53.26,186724.0,48.6637,48.6637,48.3902,48.5543,186724.0
2021-07-06 10:30:00,53.25,53.31,53.09,53.12,315928.0,48.5451,48.5998,48.3993,48.4266,315928.0
2021-07-06 11:00:00,53.11,53.27,53.08,53.25,179994.0,48.4175,48.5634,48.3902,48.5451,179994.0
2021-07-06 11:30:00,53.26,53.38,53.12,53.17,409000.0,48.5543,48.6637,48.4266,48.4722,409000.0
2021-07-06 12:00:00,53.16,53.28,53.09,53.15,83951.0,48.4631,48.5725,48.3993,48.454,83951.0
2021-07-06 12:30:00,53.15,53.15,53.03,53.15,117448.0,48.454,48.454,48.3446,48.454,117448.0
2021-07-06 13:00:00,53.15,53.28,53.11,53.22,74159.0,48.454,48.5725,48.4175,48.5178,74159.0
2021-07-06 13:30:00,53.21,53.29,53.2,53.27,109749.0,48.5087,48.5816,48.4996,48.5634,109749.0
2021-07-06 14:00:00,53.27,53.33,53.24,53.3,215762.0,48.5634,48.6181,48.536,48.5907,215762.0
2021-07-06 14:30:00,53.3,53.32,53.23,53.23,217252.0,48.5907,48.609,48.5269,48.5269,217252.0
2021-07-06 15:00:00,53.24,53.29,53.2,53.25,171278.0,48.536,48.5816,48.4996,48.5451,171278.0
2021-07-06 15:30:00,53.25,53.32,53.18,53.27,404854.0,48.5451,48.609,48.4813,48.5634,404854.0
2021-07-07 09:30:00,52.91,53.4,52.84,53.14,255890.0,48.2352,48.6819,48.1714,48.4449,255890.0
2021-07-07 10:00:00,53.15,53.27,53.11,53.13,169441.0,48.454,48.5634,48.4175,48.4358,169441.0
2021-07-07 10:30:00,53.14,53.35,53.07,53.18,156357.0,48.4449,48.6363,48.3811,48.4813,156357.0
2021-07-07 11:00:00,53.17,53.54,53.14,53.52,189005.0,48.4722,48.8095,48.4449,48.7913,189005.0
2021-07-07 11:30:00,53.51,53.68,53.26,53.35,193513.0,48.7822,48.9372,48.5543,48.6363,193513.0
2021-07-07 12:00:00,53.36,53.69,53.35,53.62,116140.0,48.6454,48.9463,48.6363,48.8825,116140.0
2021-07-07 12:30:00,53.61,53.66,53.49,53.58,90819.0,48.8733,48.9189,48.7639,48.846,90819.0
2021-07-07 13:00:00,53.59,53.65,53.5,53.55,103987.0,48.8551,48.9098,48.7731,48.8186,103987.0
2021-07-07 13:30:00,53.55,53.72,53.53,53.57,125750.0,48.8186,48.9736,48.8004,48.8369,125750.0
2021-07-07 14:00:00,53.59,53.71,53.57,53.63,115827.0,48.8551,48.9645,48.8369,48.8916,115827.0
2021-07-07 14:30:00,53.62,53.7,53.56,53.7,110152.0,48.8825,48.9554,48.8278,48.9554,110152.0
2021-07-07 15:00:00,53.7,53.79,53.67,53.76,135926.0,48.9554,49.0374,48.928,49.0101,135926.0
2021-07-07 15:30:00,53.76,53.8,53.67,53.76,471119.0,49.0101,49.0466,48.928,49.0101,471119.0
2021-07-08 09:30:00,52.78,53.03,52.37,52.76,298236.0,48.1167,48.3446,47.7429,48.0984,298236.0
2021-07-08 10:00:00,52.77,52.78,52.44,52.66,180783.0,48.1076,48.1167,47.8067,48.0073,180783.0
2021-07-08 10:30:00,52.66,52.7,52.47,52.59,212998.0,48.0073,48.0437,47.8341,47.9435,212998.0
2021-07-08 11:00:00,52.59,52.88,52.59,52.82,178300.0,47.9435,48.2078,47.9435,48.1531,178300.0
2021-07-08 11:30:00,52.82,53.04,52.77,52.94,159472.0,48.1531,48.3537,48.1076,48.2625,159472.0
2021-07-08 12:00:00,52.93,53.02,52.85,52.95,122681.0,48.2534,48.3355,48.1805,48.2717,122681.0
2021-07-08 12:30:00,52.94,52.99,52.88,52.98,94636.0,48.2625,48.3081,48.2078,48.299,94636.0
2021-07-08 13:00:00,52.97,52.98,52.51,52.61,106257.0,48.2899,48.299,47.8705,47.9617,106257.0
2021-07-08 13:30:00,52.6,52.61,52.41,52.46,140987.0,47.9526,47.9617,47.7794,47.8249,140987.0
2021-07-08 14:00:00,52.46,52.46,52.26,52.27,103572.0,47.8249,47.8249,47.6426,47.6517,103572.0
2021-07-08 14:30:00,52.26,52.3,52.14,52.25,98644.0,47.6426,47.6791,47.5332,47.6335,98644.0
2021-07-08 15:00:00,52.26,52.36,52.18,52.24,157513.0,47.6426,47.7338,47.5697,47.6244,157513.0
2021-07-08 15:30:00,52.25,52.34,52.05,52.34,653674.0,47.6335,47.7156,47.4512,47.7156,653674.0
2021-07-09 09:30:00,53.16,53.31,52.92,53.18,308850.0,48.4631,48.5998,48.2443,48.4813,308850.0
2021-07-09 10:00:00,53.19,53.54,53.18,53.53,171409.0,48.4905,48.8095,48.4813,48.8004,171409.0
2021-07-09 10:30:00,53.53,53.57,53.2,53.22,169759.0,48.8004,48.8369,48.4996,48.5178,169759.0
2021-07-09 11:00:00,53.23,53.35,53.19,53.25,164278.0,48.5269,48.6363,48.4905,48.5451,164278.0
2021-07-09 11:30:00,53.25,53.36,53.06,53.18,444689.0,48.5451,48.6454,48.3719,48.4813,444689.0
2021-07-09 12:00:00,53.18,53.23,53.07,53.1,227968.0,48.4813,48.5269,48.3811,48.4084,227968.0
2021-07-09 12:30:00,53.1,53.29,53.08,53.25,123481.0,48.4084,48.5816,48.3902,48.5451,123481.0
2021-07-09 13:00:00,53.26,53.35,53.23,53.33,102935.0,48.5543,48.6363,48.5269,48.6181,102935.0
2021-07-09 13:30:00,53.33,53.35,53.25,53.27,185396.0,48.6181,48.6363,48.5451,48.5634,185396.0
2021-07-09 14:00:00,53.27,53.31,53.2,53.21,344831.0,48.5634,48.5998,48.4996,48.5087,344831.0
2021-07-09 14:30:00,53.21,53.3,53.17,53.29,152430.0,48.5087,48.5907,48.4722,48.5816,152430.0
2021-07-09 15:00:00,53.29,53.3,53.21,53.27,247177.0,48.5816,48.5907,48.5087,48.5634,247177.0
2021-07-09 15:30:00,53.27,53.35,53.19,53.35,904354.0,48.5634,48.6363,48.4905,48.6363,904354.0
2021-07-12 09:30:00,53.3,53.6,52.75,53.6,594758.0,48.5907,48.8642,48.0893,48.8642,594758.0
2021-07-12 10:00:00,53.61,53.94,53.61,53.85,442587.0,48.8733,49.1742,48.8733,49.0921,442587.0
2021-07-12 10:30:00,53.86,53.93,53.64,53.73,259578.0,49.1013,49.1651,48.9007,48.9827,259578.0
2021-07-12 11:00:00,53.74,53.86,53.6,53.79,297956.0,48.9919,49.1013,48.8642,49.0374,297956.0
2021-07-12 11:30:00,53.79,53.81,53.67,53.8,192509.0,49.0374,49.0557,48.928,49.0466,192509.0
2021-07-12 12:00:00,53.82,53.93,53.78,53.82,128196.0,49.0648,49.1651,49.0283,49.0648,128196.0
2021-07-12 12:30:00,53.81,53.86,53.72,53.77,117709.0,49.0557,49.1013,48.9736,49.0192,117709.0
2021-07-12 13:00:00,53.77,53.92,53.76,53.89,131135.0,49.0192,49.156,49.0101,49.1286,131135.0
2021-07-12 13:30:00,53.89,53.91,53.72,53.72,143370.0,49.1286,49.1468,48.9736,48.9736,143370.0
2021-07-12 14:00:00,53.71,53.73,53.53,53.66,276488.0,48.9645,48.9827,48.8004,48.9189,276488.0
2021-07-12 14:30:00,53.66,53.67,53.5,53.64,446095.0,48.9189,48.928,48.7731,48.9007,446095.0
2021-07-12 15:00:00,53.65,53.68,53.61,53.66,224678.0,48.9098,48.9372,48.8733,48.9189,224678.0
2021-07-12 15:30:00,53.66,53.74,53.58,53.67,756083.0,48.9189,48.9919,48.846,48.928,756083.0
2021-07-13 09:30:00,53.66,53.95,53.23,53.44,490841.0,48.9189,49.1833,48.5269,48.7184,490841.0
2021-07-13 10:00:00,53.42,53.43,53.11,53.15,312158.0,48.7001,48.7092,48.4175,48.454,312158.0
2021-07-13 10:30:00,53.15,53.2,53.01,53.09,213391.0,48.454,48.4996,48.3264,48.3993,213391.0
2021-07-13 11:00:00,53.09,53.13,53.01,53.06,109047.0,48.3993,48.4358,48.3264,48.3719,109047.0
2021-07-13 11:30:00,53.04,53.08,52.97,53.07,144530.0,48.3537,48.3902,48.2899,48.3811,144530.0
2021-07-13 12:00:00,53.06,53.11,52.97,52.99,108031.0,48.3719,48.4175,48.2899,48.3081,108031.0
2021-07-13 12:30:00,52.98,53.0,52.84,52.86,142781.0,48.299,48.3172,48.1714,48.1896,142781.0
2021-07-13 13:00:00,52.86,53.07,52.82,53.05,183720.0,48.1896,48.3811,48.1531,48.3628,183720.0
2021-07-13 13:30:00,53.05,53.28,53.03,53.26,126087.0,48.3628,48.5725,48.3446,48.5543,126087.0
2021-07-13 14:00:00,53.26,53.3,53.19,53.2,123997.0,48.5543,48.5907,48.4905,48.4996,123997.0
2021-07-13 14:30:00,53.19,53.19,53.09,53.11,90465.0,48.4905,48.4905,48.3993,48.4175,90465.0
2021-07-13 15:00:00,53.12,53.16,53.02,53.1,153139.0,48.4266,48.4631,48.3355,48.4084,153139.0
2021-07-13 15:30:00,53.1,53.16,53.06,53.09,542720.0,48.4084,48.4631,48.3719,48.3993,542720.0
2021-07-14 09:30:00,53.05,53.67,52.96,53.26,229619.0,48.3628,48.928,48.2808,48.5543,229619.0
2021-07-14 10:00:00,53.26,53.31,53.05,53.14,133800.0,48.5543,48.5998,48.3628,48.4449,133800.0
2021-07-14 10:30:00,53.14,53.15,52.96,52.98,131481.0,48.4449,48.454,48.2808,48.299,131481.0
2021-07-14 11:00:00,52.97,52.97,52.82,52.87,99007.0,48.2899,48.2899,48.1531,48.1987,99007.0
2021-07-14 11:30:00,52.87,52.96,52.74,52.82,105930.0,48.1987,48.2808,48.0802,48.1531,105930.0
2021-07-14 12:00:00,52.83,53.0,52.83,52.96,76314.0,48.1623,48.3172,48.1623,48.2808,76314.0
2021-07-14 12:30:00,52.95,53.05,52.91,53.03,78425.0,48.2717,48.3628,48.2352,48.3446,78425.0
2021-07-14 13:00:00,53.02,53.13,53.0,53.12,136630.0,48.3355,48.4358,48.3172,48.4266,136630.0
2021-07-14 13:30:00,53.13,53.2,53.12,53.19,92884.0,48.4358,48.4996,48.4266,48.4905,92884.0
2021-07-14 14:00:00,53.19,53.23,53.14,53.17,83331.0,48.4905,48.5269,48.4449,48.4722,83331.0
2021-07-14 14:30:00,53.17,53.27,53.16,53.24,104806.0,48.4722,48.5634,48.4631,48.536,104806.0
2021-07-14 15:00:00,53.25,53.36,53.24,53.28,109768.0,48.5451,48.6454,48.536,48.5725,109768.0
2021-07-14 15:30:00,53.27,53.35,53.18,53.28,433159.0,48.5634,48.6363,48.4813,48.5725,433159.0
2021-07-15 09:30:00,52.9,53.3,52.78,53.25,203623.0,48.2261,48.5907,48.1167,48.5451,203623.0
2021-07-15 10:00:00,53.23,53.58,53.23,53.55,144943.0,48.5269,48.846,48.5269,48.8186,144943.0
2021-07-15 10:30:00,53.56,53.65,53.45,53.62,216468.0,48.8278,48.9098,48.7275,48.8825,216468.0
2021-07-15 11:00:00,53.61,53.61,53.38,53.45,251707.0,48.8733,48.8733,48.6637,48.7275,251707.0
2021-07-15 11:30:00,53.45,53.75,53.41,53.67,120005.0,48.7275,49.001,48.691,48.928,120005.0
2021-07-15 12:00:00,53.67,53.72,53.49,53.52,95823.0,48.928,48.9736,48.7639,48.7913,95823.0
2021-07-15 12:30:00,53.51,53.52,53.41,53.41,91832.0,48.7822,48.7913,48.691,48.691,91832.0
2021-07-15 13:00:00,53.41,53.45,53.25,53.33,105420.0,48.691,48.7275,48.5451,48.6181,105420.0
2021-07-15 13:30:00,53.33,53.33,53.19,53.24,109974.0,48.6181,48.6181,48.4905,48.536,109974.0
2021-07-15 14:00:00,53.24,53.39,53.23,53.38,155430.0,48.536,48.6728,48.5269,48.6637,155430.0
2021-07-15 14:30:00,53.39,53.4,53.27,53.36,131275.0,48.6728,48.6819,48.5634,48.6454,131275.0
2021-07-15 15:00:00,53.35,53.48,53.34,53.47,109029.0,48.6363,48.7548,48.6272,48.7457,109029.0
2021-07-15 15:30:00,53.47,53.6,53.42,53.59,432875.0,48.7457,48.8642,48.7001,48.8551,432875.0
2021-07-16 09:30:00,53.7,53.78,53.41,53.56,238012.0,48.9554,49.0283,48.691,48.8278,238012.0
2021-07-16 10:00:00,53.55,53.56,53.17,53.22,188243.0,48.8186,48.8278,48.4722,48.5178,188243.0
2021-07-16 10:30:00,53.21,53.38,53.1,53.37,167169.0,48.5087,48.6637,48.4084,48.6545,167169.0
2021-07-16 11:00:00,53.36,53.46,53.36,53.4,116228.0,48.6454,48.7366,48.6454,48.6819,116228.0
2021-07-16 11:30:00,53.4,53.57,53.4,53.55,127592.0,48.6819,48.8369,48.6819,48.8186,127592.0
2021-07-16 12:00:00,53.54,53.57,53.31,53.34,110273.0,48.8095,48.8369,48.5998,48.6272,110273.0
2021-07-16 12:30:00,53.34,53.44,53.32,53.43,118474.0,48.6272,48.7184,48.609,48.7092,118474.0
2021-07-16 13:00:00,53.43,53.46,53.38,53.4,93896.0,48.7092,48.7366,48.6637,48.6819,93896.0
2021-07-16 13:30:00,53.39,53.4,53.29,53.33,109494.0,48.6728,48.6819,48.5816,48.6181,109494.0
2021-07-16 14:00:00,53.32,53.32,53.2,53.2,129138.0,48.609,48.609,48.4996,48.4996,129138.0
2021-07-16 14:30:00,53.2,53.24,53.11,53.19,134767.0,48.4996,48.536,48.4175,48.4905,134767.0
2021-07-16 15:00:00,53.18,53.18,53.07,53.14,175612.0,48.4813,48.4813,48.3811,48.4449,175612.0
2021-07-16 15:30:00,53.14,53.15,52.96,53.11,979106.0,48.4449,48.454,48.2808,48.4175,979106.0
2021-07-19 09:30:00,52.14,52.48,51.76,51.82,512655.0,47.5332,47.8432,47.1868,47.2415,512655.0
2021-07-19 10:00:00,51.81,51.9,51.57,51.83,488015.0,47.2324,47.3144,47.0136,47.2506,488015.0
2021-07-19 10:30:00,51.8,52.06,51.69,51.7,182959.0,47.2233,47.4603,47.123,47.1321,182959.0
2021-07-19 11:00:00,51.71,51.95,51.65,51.77,157286.0,47.1412,47.36,47.0865,47.1959,157286.0
2021-07-19 11:30:00,51.76,51.95,51.71,51.94,99723.0,47.1868,47.36,47.1412,47.3509,99723.0
2021-07-19 12:00:00,51.94,51.94,51.51,51.52,110693.0,47.3509,47.3509,46.9589,46.968,110693.0
2021-07-19 12:30:00,51.51,51.58,51.4,51.54,168361.0,46.9589,47.0227,46.8586,46.9862,168361.0
2021-07-19 13:00:00,51.53,51.67,51.52,51.55,133185.0,46.9771,47.1047,46.968,46.9954,133185.0
2021-07-19 13:30:00,51.55,51.56,51.36,51.44,129511.0,46.9954,47.0045,46.8221,46.8951,129511.0
2021-07-19 14:00:00,51.44,51.63,51.43,51.52,252631.0,46.8951,47.0683,46.886,46.968,252631.0
2021-07-19 14:30:00,51.53,51.53,51.36,51.39,115601.0,46.9771,46.9771,46.8221,46.8495,115601.0
2021-07-19 15:00:00,51.38,51.58,51.36,51.52,144112.0,46.8404,47.0227,46.8221,46.968,144112.0
2021-07-19 15:30:00,51.52,51.77,51.51,51.71,750709.0,46.968,47.1959,46.9589,47.1412,750709.0
2021-07-20 09:30:00,51.6,52.48,51.48,52.42,251806.0,47.0409,47.8432,46.9315,47.7885,251806.0
2021-07-20 10:00:00,52.43,53.03,52.42,53.03,232120.0,47.7976,48.3446,47.7885,48.3446,232120.0
2021-07-20 10:30:00,53.04,53.14,52.83,53.14,138675.0,48.3537,48.4449,48.1623,48.4449,138675.0
2021-07-20 11:00:00,53.15,53.26,53.01,53.01,119807.0,48.454,48.5543,48.3264,48.3264,119807.0
2021-07-20 11:30:00,52.99,53.25,52.97,53.25,99267.0,48.3081,48.5451,48.2899,48.5451,99267.0
2021-07-20 12:00:00,53.25,53.3,53.03,53.3,113873.0,48.5451,48.5907,48.3446,48.5907,113873.0
2021-07-20 12:30:00,53.3,53.43,53.25,53.36,96713.0,48.5907,48.7092,48.5451,48.6454,96713.0
2021-07-20 13:00:00,53.36,53.4,53.13,53.16,84927.0,48.6454,48.6819,48.4358,48.4631,84927.0
2021-07-20 13:30:00,53.16,53.3,53.15,53.25,96640.0,48.4631,48.5907,48.454,48.5451,96640.0
2021-07-20 14:00:00,53.25,53.29,53.04,53.07,107810.0,48.5451,48.5816,48.3537,48.3811,107810.0
2021-07-20 14:30:00,53.07,53.18,53.0,53.01,153656.0,48.3811,48.4813,48.3172,48.3264,153656.0
2021-07-20 15:00:00,53.01,53.13,52.93,53.0,162754.0,48.3264,48.4358,48.2534,48.3172,162754.0
2021-07-20 15:30:00,53.0,53.04,52.87,52.99,509690.0,48.3172,48.3537,48.1987,48.3081,509690.0
2021-07-21 09:30:00,53.59,54.29,53.3,54.24,286478.0,48.8551,49.4933,48.5907,49.4477,286478.0
2021-07-21 10:00:00,54.24,54.43,54.0,54.01,216642.0,49.4477,49.6209,49.2289,49.238,216642.0
2021-07-21 10:30:00,54.0,54.02,53.78,53.88,165545.0,49.2289,49.2471,49.0283,49.1195,165545.0
2021-07-21 11:00:00,53.89,53.96,53.8,53.8,105482.0,49.1286,49.1924,49.0466,49.0466,105482.0
2021-07-21 11:30:00,53.81,54.22,53.78,54.09,103328.0,49.0557,49.4294,49.0283,49.3109,103328.0
2021-07-21 12:00:00,54.09,54.14,54.04,54.08,85304.0,49.3109,49.3565,49.2653,49.3018,85304.0
2021-07-21 12:30:00,54.08,54.19,54.06,54.15,72149.0,49.3018,49.4021,49.2836,49.3656,72149.0
2021-07-21 13:00:00,54.16,54.24,54.11,54.17,85846.0,49.3747,49.4477,49.3292,49.3839,85846.0
2021-07-21 13:30:00,54.18,54.27,54.14,54.22,106864.0,49.393,49.475,49.3565,49.4294,106864.0
2021-07-21 14:00:00,54.22,54.23,54.03,54.13,133246.0,49.4294,49.4386,49.2562,49.3474,133246.0
2021-07-21 14:30:00,54.13,54.2,54.07,54.12,133659.0,49.3474,49.4112,49.2927,49.3383,133659.0
2021-07-21 15:00:00,54.11,54.13,53.99,54.02,94575.0,49.3292,49.3474,49.2198,49.2471,94575.0
2021-07-21 15:30:00,54.02,54.03,53.81,53.88,436053.0,49.2471,49.2562,49.0557,49.1195,436053.0
2021-07-22 09:30:00,53.91,54.08,53.2,53.45,198050.0,49.1468,49.3018,48.4996,48.7275,198050.0
2021-07-22 10:00:00,53.47,53.6,53.35,53.4,120065.0,48.7457,48.8642,48.6363,48.6819,120065.0
2021-07-22 10:30:00,53.39,53.47,53.3,53.31,102239.0,48.6728,48.7457,48.5907,48.5998,102239.0
2021-07-22 11:00:00,53.31,53.32,53.13,53.19,91407.0,48.5998,48.609,48.4358,48.4905,91407.0
2021-07-22 11:30:00,53.19,53.23,52.95,53.03,134314.0,48.4905,48.5269,48.2717,48.3446,134314.0
2021-07-22 12:00:00,53.03,53.1,52.98,53.09,56503.0,48.3446,48.4084,48.299,48.3993,56503.0
2021-07-22 12:30:00,53.09,53.18,53.07,53.16,74963.0,48.3993,48.4813,48.3811,48.4631,74963.0
2021-07-22 13:00:00,53.16,53.23,53.11,53.14,67326.0,48.4631,48.5269,48.4175,48.4449,67326.0
2021-07-22 13:30:00,53.14,53.29,53.1,53.29,80028.0,48.4449,48.5816,48.4084,48.5816,80028.0
2021-07-22 14:00:00,53.29,53.34,53.24,53.27,83044.0,48.5816,48.6272,48.536,48.5634,83044.0
2021-07-22 14:30:00,53.27,53.32,53.21,53.3,81582.0,48.5634,48.609,48.5087,48.5907,81582.0
2021-07-22 15:00:00,53.3,53.32,53.21,53.23,83554.0,48.5907,48.609,48.5087,48.5269,83554.0
2021-07-22 15:30:00,53.23,53.27,53.08,53.1,442222.0,48.5269,48.5634,48.3902,48.4084,442222.0
2021-07-23 09:30:00,53.36,53.76,53.2,53.23,205102.0,48.6454,49.0101,48.4996,48.5269,205102.0
2021-07-23 10:00:00,53.23,53.4,53.17,53.36,124151.0,48.5269,48.6819,48.4722,48.6454,124151.0
2021-07-23 10:30:00,53.37,53.47,53.25,53.39,110334.0,48.6545,48.7457,48.5451,48.6728,110334.0
2021-07-23 11:00:00,53.4,53.52,53.31,53.35,104974.0,48.6819,48.7913,48.5998,48.6363,104974.0
2021-07-23 11:30:00,53.35,53.37,53.16,53.16,87745.0,48.6363,48.6545,48.4631,48.4631,87745.0
2021-07-23 12:00:00,53.16,53.35,53.16,53.27,78965.0,48.4631,48.6363,48.4631,48.5634,78965.0
2021-07-23 12:30:00,53.28,53.33,53.25,53.31,66474.0,48.5725,48.6181,48.5451,48.5998,66474.0
2021-07-23 13:00:00,53.31,53.42,53.28,53.29,70035.0,48.5998,48.7001,48.5725,48.5816,70035.0
2021-07-23 13:30:00,53.3,53.42,53.27,53.39,49638.0,48.5907,48.7001,48.5634,48.6728,49638.0
2021-07-23 14:00:00,53.38,53.39,53.22,53.23,67380.0,48.6637,48.6728,48.5178,48.5269,67380.0
2021-07-23 14:30:00,53.24,53.34,53.24,53.34,63111.0,48.536,48.6272,48.536,48.6272,63111.0
2021-07-23 15:00:00,53.34,53.35,53.23,53.31,69023.0,48.6272,48.6363,48.5269,48.5998,69023.0
2021-07-23 15:30:00,53.32,53.48,53.31,53.37,262805.0,48.609,48.7548,48.5998,48.6545,262805.0
2021-07-26 09:30:00,53.32,53.89,53.17,53.69,167670.0,48.609,49.1286,48.4722,48.9463,167670.0
2021-07-26 10:00:00,53.69,53.83,53.64,53.66,107017.0,48.9463,49.0739,48.9007,48.9189,107017.0
2021-07-26 10:30:00,53.67,53.75,53.5,53.72,111027.0,48.928,49.001,48.7731,48.9736,111027.0
2021-07-26 11:00:00,53.71,53.87,53.62,53.82,108858.0,48.9645,49.1104,48.8825,49.0648,108858.0
2021-07-26 11:30:00,53.83,53.84,53.72,53.75,77799.0,49.0739,49.083,48.9736,49.001,77799.0
2021-07-26 12:00:00,53.74,53.76,53.6,53.68,67863.0,48.9919,49.0101,48.8642,48.9372,67863.0
2021-07-26 12:30:00,53.68,53.78,53.66,53.69,55201.0,48.9372,49.0283,48.9189,48.9463,55201.0
2021-07-26 13:00:00,53.69,53.76,53.62,53.63,69357.0,48.9463,49.0101,48.8825,48.8916,69357.0
2021-07-26 13:30:00,53.64,53.64,53.55,53.62,82670.0,48.9007,48.9007,48.8186,48.8825,82670.0
2021-07-26 14:00:00,53.63,53.67,53.58,53.64,56616.0,48.8916,48.928,48.846,48.9007,56616.0
2021-07-26 14:30:00,53.64,53.66,53.55,53.57,57553.0,48.9007,48.9189,48.8186,48.8369,57553.0
2021-07-26 15:00:00,53.57,53.7,53.56,53.68,70180.0,48.8369,48.9554,48.8278,48.9372,70180.0
2021-07-26 15:30:00,53.69,53.75,53.64,53.7,275131.0,48.9463,49.001,48.9007,48.9554,275131.0
2021-07-27 09:30:00,53.29,53.57,52.93,53.36,279058.0,48.5816,48.8369,48.2534,48.6454,279058.0
2021-07-27 10:00:00,53.37,53.72,53.36,53.67,188567.0,48.6545,48.9736,48.6454,48.928,188567.0
2021-07-27 10:30:00,53.66,53.88,53.64,53.83,169974.0,48.9189,49.1195,48.9007,49.0739,169974.0
2021-07-27 11:00:00,53.82,53.9,53.77,53.82,136417.0,49.0648,49.1377,49.0192,49.0648,136417.0
2021-07-27 11:30:00,53.79,53.89,53.69,53.89,81677.0,49.0374,49.1286,48.9463,49.1286,81677.0
2021-07-27 12:00:00,53.89,53.89,53.62,53.73,90726.0,49.1286,49.1286,48.8825,48.9827,90726.0
2021-07-27 12:30:00,53.72,53.84,53.67,53.79,72992.0,48.9736,49.083,48.928,49.0374,72992.0
2021-07-27 13:00:00,53.8,53.95,53.78,53.83,112628.0,49.0466,49.1833,49.0283,49.0739,112628.0
2021-07-27 13:30:00,53.81,53.97,53.79,53.86,125004.0,49.0557,49.2015,49.0374,49.1013,125004.0
2021-07-27 14:00:00,53.85,53.88,53.75,53.87,88480.0,49.0921,49.1195,49.001,49.1104,88480.0
2021-07-27 14:30:00,53.87,53.88,53.71,53.71,101266.0,49.1104,49.1195,48.9645,48.9645,101266.0
2021-07-27 15:00:00,53.72,53.77,53.67,53.69,104352.0,48.9736,49.0192,48.928,48.9463,104352.0
2021-07-27 15:30:00,53.69,53.82,53.6,53.81,314744.0,48.9463,49.0648,48.8642,49.0557,314744.0
2021-07-28 09:30:00,54.0,54.27,53.45,53.73,311856.0,49.2289,49.475,48.7275,48.9827,311856.0
2021-07-28 10:00:00,53.72,53.74,53.28,53.41,200314.0,48.9736,48.9919,48.5725,48.691,200314.0
2021-07-28 10:30:00,53.44,53.69,53.37,53.69,136322.0,48.7184,48.9463,48.6545,48.9463,136322.0
2021-07-28 11:00:00,53.68,53.76,53.55,53.72,95633.0,48.9372,49.0101,48.8186,48.9736,95633.0
2021-07-28 11:30:00,53.73,53.99,53.67,53.92,109191.0,48.9827,49.2198,48.928,49.156,109191.0
2021-07-28 12:00:00,53.92,53.92,53.63,53.63,103877.0,49.156,49.156,48.8916,48.8916,103877.0
2021-07-28 12:30:00,53.63,53.78,53.63,53.68,59948.0,48.8916,49.0283,48.8916,48.9372,59948.0
2021-07-28 13:00:00,53.68,53.83,53.63,53.72,63230.0,48.9372,49.0739,48.8916,48.9736,63230.0
2021-07-28 13:30:00,53.72,53.76,53.61,53.62,86046.0,48.9736,49.0101,48.8733,48.8825,86046.0
2021-07-28 14:00:00,53.63,53.89,53.6,53.87,118401.0,48.8916,49.1286,48.8642,49.1104,118401.0
2021-07-28 14:30:00,53.87,54.07,53.85,54.04,141582.0,49.1104,49.2927,49.0921,49.2653,141582.0
2021-07-28 15:00:00,54.04,54.1,53.83,53.89,134113.0,49.2653,49.32,49.0739,49.1286,134113.0
2021-07-28 15:30:00,53.89,53.95,53.74,53.77,446032.0,49.1286,49.1833,48.9919,49.0192,446032.0
2021-07-29 09:30:00,55.65,56.21,54.87,55.26,477006.0,50.7331,51.2436,50.022,50.3776,477006.0
2021-07-29 10:00:00,55.25,55.68,55.04,55.44,238496.0,50.3684,50.7604,50.177,50.5417,238496.0
2021-07-29 10:30:00,55.43,55.81,55.42,55.81,212285.0,50.5325,50.879,50.5234,50.879,212285.0
2021-07-29 11:00:00,55.82,55.95,55.54,55.54,213670.0,50.8881,51.0066,50.6328,50.6328,213670.0
2021-07-29 11:30:00,55.54,55.89,55.54,55.82,237920.0,50.6328,50.9519,50.6328,50.8881,237920.0
2021-07-29 12:00:00,55.83,55.89,55.61,55.85,200378.0,50.8972,50.9519,50.6966,50.9154,200378.0
2021-07-29 12:30:00,55.85,56.0,55.84,55.88,203931.0,50.9154,51.0522,50.9063,50.9428,203931.0
2021-07-29 13:00:00,55.88,55.9,55.55,55.55,279376.0,50.9428,50.961,50.6419,50.6419,279376.0
2021-07-29 13:30:00,55.57,55.7,55.47,55.66,250172.0,50.6602,50.7787,50.569,50.7422,250172.0
2021-07-29 14:00:00,55.67,55.79,55.57,55.63,224090.0,50.7513,50.8607,50.6602,50.7149,224090.0
2021-07-29 14:30:00,55.64,55.68,55.5,55.51,241955.0,50.724,50.7604,50.5964,50.6055,241955.0
2021-07-29 15:00:00,55.52,55.73,55.48,55.68,247115.0,50.6146,50.806,50.5781,50.7604,247115.0
2021-07-29 15:30:00,55.68,55.75,55.58,55.61,489514.0,50.7604,50.8243,50.6693,50.6966,489514.0
2021-07-30 09:30:00,55.53,55.9,55.21,55.7,281108.0,50.6237,50.961,50.332,50.7787,281108.0
2021-07-30 10:00:00,55.68,55.77,55.27,55.29,185864.0,50.7604,50.8425,50.3867,50.4049,185864.0
2021-07-30 10:30:00,55.29,55.44,55.26,55.34,174597.0,50.4049,50.5417,50.3776,50.4505,174597.0
2021-07-30 11:00:00,55.33,55.53,55.29,55.31,133752.0,50.4414,50.6237,50.4049,50.4231,133752.0
2021-07-30 11:30:00,55.31,55.35,55.2,55.27,128340.0,50.4231,50.4596,50.3229,50.3867,128340.0
2021-07-30 12:00:00,55.26,55.32,55.16,55.28,66856.0,50.3776,50.4323,50.2864,50.3958,66856.0
2021-07-30 12:30:00,55.28,55.36,55.2,55.21,100578.0,50.3958,50.4687,50.3229,50.332,100578.0
2021-07-30 13:00:00,55.22,55.27,55.1,55.21,119788.0,50.3411,50.3867,50.2317,50.332,119788.0
2021-07-30 13:30:00,55.21,55.26,55.17,55.21,99196.0,50.332,50.3776,50.2955,50.332,99196.0
2021-07-30 14:00:00,55.22,55.22,54.98,54.98,115287.0,50.3411,50.3411,50.1223,50.1223,115287.0
2021-07-30 14:30:00,54.98,55.1,54.94,55.09,111794.0,50.1223,50.2317,50.0858,50.2226,111794.0
2021-07-30 15:00:00,55.08,55.13,55.02,55.07,124450.0,50.2135,50.259,50.1588,50.2043,124450.0
2021-07-30 15:30:00,55.07,55.18,55.0,55.0,488388.0,50.2043,50.3046,50.1405,50.1405,488388.0
2021-08-02 09:30:00,55.31,56.11,54.87,55.61,324913.0,50.4231,51.1525,50.022,50.6966,324913.0
2021-08-02 10:00:00,55.6,55.75,55.52,55.53,247734.0,50.6875,50.8243,50.6146,50.6237,247734.0
2021-08-02 10:30:00,55.54,55.74,55.4,55.43,154381.0,50.6328,50.8151,50.5052,50.5325,154381.0
2021-08-02 11:00:00,55.42,55.52,55.32,55.43,143402.0,50.5234,50.6146,50.4323,50.5325,143402.0
2021-08-02 11:30:00,55.43,55.45,55.17,55.17,132200.0,50.5325,50.5508,50.2955,50.2955,132200.0
2021-08-02 12:00:00,55.17,55.19,55.07,55.16,108156.0,50.2955,50.3137,50.2043,50.2864,108156.0
2021-08-02 12:30:00,55.15,55.29,55.14,55.23,76263.0,50.2773,50.4049,50.2682,50.3502,76263.0
2021-08-02 13:00:00,55.25,55.27,55.15,55.23,118546.0,50.3684,50.3867,50.2773,50.3502,118546.0
2021-08-02 13:30:00,55.23,55.23,55.05,55.09,131034.0,50.3502,50.3502,50.1861,50.2226,131034.0
2021-08-02 14:00:00,55.09,55.18,55.01,55.09,202652.0,50.2226,50.3046,50.1496,50.2226,202652.0
2021-08-02 14:30:00,55.08,55.08,54.9,54.96,179518.0,50.2135,50.2135,50.0494,50.1041,179518.0
2021-08-02 15:00:00,54.95,54.95,54.82,54.93,135664.0,50.0949,50.0949,49.9764,50.0767,135664.0
2021-08-02 15:30:00,54.94,54.96,54.64,54.71,550459.0,50.0858,50.1041,49.8123,49.8762,550459.0
2021-08-03 09:30:00,55.17,55.2,54.28,54.55,269473.0,50.2955,50.3229,49.4841,49.7303,269473.0
2021-08-03 10:00:00,54.55,55.01,54.52,54.93,179470.0,49.7303,50.1496,49.7029,50.0767,179470.0
2021-08-03 10:30:00,54.93,55.19,54.8,55.05,180544.0,50.0767,50.3137,49.9582,50.1861,180544.0
2021-08-03 11:00:00,55.03,55.34,54.97,55.32,135039.0,50.1679,50.4505,50.1132,50.4323,135039.0
2021-08-03 11:30:00,55.33,55.47,55.32,55.35,109239.0,50.4414,50.569,50.4323,50.4596,109239.0
2021-08-03 12:00:00,55.35,55.35,55.25,55.3,65207.0,50.4596,50.4596,50.3684,50.414,65207.0
2021-08-03 12:30:00,55.3,55.39,55.25,55.28,103431.0,50.414,50.4961,50.3684,50.3958,103431.0
2021-08-03 13:00:00,55.28,55.46,55.28,55.45,86101.0,50.3958,50.5599,50.3958,50.5508,86101.0
2021-08-03 13:30:00,55.45,55.6,55.38,55.58,93665.0,50.5508,50.6875,50.487,50.6693,93665.0
2021-08-03 14:00:00,55.58,55.59,55.47,55.49,136268.0,50.6693,50.6784,50.569,50.5872,136268.0
2021-08-03 14:30:00,55.5,55.56,55.45,55.5,147528.0,50.5964,50.6511,50.5508,50.5964,147528.0
2021-08-03 15:00:00,55.5,55.61,55.48,55.59,96873.0,50.5964,50.6966,50.5781,50.6784,96873.0
2021-08-03 15:30:00,55.6,55.64,55.49,55.61,325369.0,50.6875,50.724,50.5872,50.6966,325369.0
2021-08-04 09:30:00,54.98,55.35,54.76,55.05,309814.0,50.1223,50.4596,49.9217,50.1861,309814.0
2021-08-04 10:00:00,55.06,55.51,55.05,55.45,195240.0,50.1952,50.6055,50.1861,50.5508,195240.0
2021-08-04 10:30:00,55.44,55.57,55.16,55.31,116730.0,50.5417,50.6602,50.2864,50.4231,116730.0
2021-08-04 11:00:00,55.31,55.51,55.16,55.29,170223.0,50.4231,50.6055,50.2864,50.4049,170223.0
2021-08-04 11:30:00,55.29,55.31,55.0,55.03,182595.0,50.4049,50.4231,50.1405,50.1679,182595.0
2021-08-04 12:00:00,55.02,55.08,54.88,54.94,114538.0,50.1588,50.2135,50.0311,50.0858,114538.0
2021-08-04 12:30:00,54.93,54.98,54.86,54.95,93268.0,50.0767,50.1223,50.0129,50.0949,93268.0
2021-08-04 13:00:00,54.94,54.94,54.83,54.85,84433.0,50.0858,50.0858,49.9856,50.0038,84433.0
2021-08-04 13:30:00,54.85,55.0,54.82,54.99,67742.0,50.0038,50.1405,49.9764,50.1314,67742.0
2021-08-04 14:00:00,55.01,55.02,54.83,54.87,89523.0,50.1496,50.1588,49.9856,50.022,89523.0
2021-08-04 14:30:00,54.86,54.98,54.83,54.94,152654.0,50.0129,50.1223,49.9856,50.0858,152654.0
2021-08-04 15:00:00,54.95,55.2,54.93,55.11,261675.0,50.0949,50.3229,50.0767,50.2408,261675.0
2021-08-04 15:30:00,55.11,55.17,54.92,54.93,511251.0,50.2408,50.2955,50.0676,50.0767,511251.0
2021-08-05 09:30:00,55.5,55.98,55.24,55.48,285274.0,50.5964,51.0339,50.3593,50.5781,285274.0
2021-08-05 10:00:00,55.5,55.76,55.42,55.5,199300.0,50.5964,50.8334,50.5234,50.5964,199300.0
2021-08-05 10:30:00,55.5,55.59,55.37,55.47,154262.0,50.5964,50.6784,50.4778,50.569,154262.0
2021-08-05 11:00:00,55.46,55.47,55.28,55.37,91554.0,50.5599,50.569,50.3958,50.4778,91554.0
2021-08-05 11:30:00,55.36,55.44,55.33,55.39,71443.0,50.4687,50.5417,50.4414,50.4961,71443.0
2021-08-05 12:00:00,55.4,55.47,55.33,55.34,53104.0,50.5052,50.569,50.4414,50.4505,53104.0
2021-08-05 12:30:00,55.35,55.35,55.17,55.21,58791.0,50.4596,50.4596,50.2955,50.332,58791.0
2021-08-05 13:00:00,55.2,55.3,55.2,55.27,87275.0,50.3229,50.414,50.3229,50.3867,87275.0
2021-08-05 13:30:00,55.28,55.3,55.19,55.28,47670.0,50.3958,50.414,50.3137,50.3958,47670.0
2021-08-05 14:00:00,55.27,55.29,55.16,55.26,67936.0,50.3867,50.4049,50.2864,50.3776,67936.0
2021-08-05 14:30:00,55.26,55.28,55.22,55.24,63799.0,50.3776,50.3958,50.3411,50.3593,63799.0
2021-08-05 15:00:00,55.24,55.43,55.24,55.39,87015.0,50.3593,50.5325,50.3593,50.4961,87015.0
2021-08-05 15:30:00,55.4,55.61,55.38,55.57,235087.0,50.5052,50.6966,50.487,50.6602,235087.0
2021-08-06 09:30:00,56.01,56.4,55.9,56.03,308040.0,51.0613,51.4168,50.961,51.0795,308040.0
2021-08-06 10:00:00,56.03,56.22,55.92,56.11,155768.0,51.0795,51.2527,50.9792,51.1525,155768.0
2021-08-06 10:30:00,56.09,56.2,56.01,56.2,108521.0,51.1342,51.2345,51.0613,51.2345,108521.0
2021-08-06 11:00:00,56.19,56.37,56.07,56.19,144016.0,51.2254,51.3895,51.116,51.2254,144016.0
2021-08-06 11:30:00,56.2,56.31,56.13,56.2,162097.0,51.2345,51.3348,51.1707,51.2345,162097.0
2021-08-06 12:00:00,56.2,56.38,56.19,56.27,115126.0,51.2345,51.3986,51.2254,51.2983,115126.0
2021-08-06 12:30:00,56.27,56.4,56.19,56.38,103196.0,51.2983,51.4168,51.2254,51.3986,103196.0
2021-08-06 13:00:00,56.38,56.41,56.31,56.34,117079.0,51.3986,51.426,51.3348,51.3621,117079.0
2021-08-06 13:30:00,56.35,56.36,56.18,56.28,186123.0,51.3713,51.3804,51.2163,51.3074,186123.0
2021-08-06 14:00:00,56.27,56.41,56.23,56.3,132906.0,51.2983,51.426,51.2619,51.3257,132906.0
2021-08-06 14:30:00,56.29,56.34,56.23,56.26,122305.0,51.3166,51.3621,51.2619,51.2892,122305.0
2021-08-06 15:00:00,56.27,56.38,56.2,56.31,134300.0,51.2983,51.3986,51.2345,51.3348,134300.0
2021-08-06 15:30:00,56.31,56.37,56.17,56.23,454055.0,51.3348,51.3895,51.2072,51.2619,454055.0
2021-08-09 09:30:00,56.14,56.14,55.66,55.84,210540.0,51.1798,51.1798,50.7422,50.9063,210540.0
2021-08-09 10:00:00,55.85,55.95,55.6,55.75,170809.0,50.9154,51.0066,50.6875,50.8243,170809.0
2021-08-09 10:30:00,55.77,56.09,55.67,56.02,115567.0,50.8425,51.1342,50.7513,51.0704,115567.0
2021-08-09 11:00:00,56.02,56.08,55.95,56.02,91923.0,51.0704,51.1251,51.0066,51.0704,91923.0
2021-08-09 11:30:00,56.03,56.23,56.02,56.21,101991.0,51.0795,51.2619,51.0704,51.2436,101991.0
2021-08-09 12:00:00,56.21,56.24,56.13,56.18,63831.0,51.2436,51.271,51.1707,51.2163,63831.0
2021-08-09 12:30:00,56.18,56.3,56.17,56.29,74473.0,51.2163,51.3257,51.2072,51.3166,74473.0
2021-08-09 13:00:00,56.3,56.36,56.29,56.32,88736.0,51.3257,51.3804,51.3166,51.3439,88736.0
2021-08-09 13:30:00,56.31,56.32,56.25,56.28,55654.0,51.3348,51.3439,51.2801,51.3074,55654.0
2021-08-09 14:00:00,56.28,56.37,56.22,56.34,105935.0,51.3074,51.3895,51.2527,51.3621,105935.0
2021-08-09 14:30:00,56.34,56.39,56.27,56.27,88293.0,51.3621,51.4077,51.2983,51.2983,88293.0
2021-08-09 15:00:00,56.27,56.32,56.08,56.13,192533.0,51.2983,51.3439,51.1251,51.1707,192533.0
2021-08-09 15:30:00,56.14,56.2,56.04,56.1,295560.0,51.1798,51.2345,51.0886,51.1433,295560.0
2021-08-10 09:30:00,56.03,56.23,55.7,56.13,204172.0,51.0795,51.2619,50.7787,51.1707,204172.0
2021-08-10 10:00:00,56.13,56.48,56.03,56.41,194123.0,51.1707,51.4898,51.0795,51.426,194123.0
2021-08-10 10:30:00,56.41,56.58,56.38,56.54,153158.0,51.426,51.5809,51.3986,51.5445,153158.0
2021-08-10 11:00:00,56.54,56.75,56.53,56.68,146072.0,51.5445,51.7359,51.5353,51.6721,146072.0
2021-08-10 11:30:00,56.68,56.92,56.6,56.91,134168.0,51.6721,51.8909,51.5992,51.8818,134168.0
2021-08-10 12:00:00,56.91,56.91,56.7,56.74,102737.0,51.8818,51.8818,51.6903,51.7268,102737.0
2021-08-10 12:30:00,56.73,56.86,56.69,56.86,120631.0,51.7177,51.8362,51.6812,51.8362,120631.0
2021-08-10 13:00:00,56.85,56.96,56.81,56.91,145912.0,51.8271,51.9274,51.7906,51.8818,145912.0
2021-08-10 13:30:00,56.91,56.94,56.76,56.86,135498.0,51.8818,51.9091,51.745,51.8362,135498.0
2021-08-10 14:00:00,56.85,56.89,56.79,56.83,104508.0,51.8271,51.8635,51.7724,51.8088,104508.0
2021-08-10 14:30:00,56.82,56.86,56.73,56.74,110650.0,51.7997,51.8362,51.7177,51.7268,110650.0
2021-08-10 15:00:00,56.73,56.78,56.66,56.76,103270.0,51.7177,51.7633,51.6539,51.745,103270.0
2021-08-10 15:30:00,56.75,56.75,56.61,56.7,295566.0,51.7359,51.7359,51.6083,51.6903,295566.0
2021-08-11 09:30:00,56.83,56.92,56.45,56.74,250269.0,51.8088,51.8909,51.4624,51.7268,250269.0
2021-08-11 10:00:00,56.74,56.93,56.59,56.84,144813.0,51.7268,51.9,51.59,51.818,144813.0
2021-08-11 10:30:00,56.84,57.01,56.71,56.94,474013.0,51.818,51.9729,51.6994,51.9091,474013.0
2021-08-11 11:00:00,56.94,57.18,56.93,56.99,232215.0,51.9091,52.1279,51.9,51.9547,232215.0
2021-08-11 11:30:00,56.99,57.19,56.97,57.14,105189.0,51.9547,52.137,51.9365,52.0915,105189.0
2021-08-11 12:00:00,57.15,57.18,57.06,57.12,77708.0,52.1006,52.1279,52.0185,52.0732,77708.0
2021-08-11 12:30:00,57.12,57.17,57.07,57.14,128265.0,52.0732,52.1188,52.0276,52.0915,128265.0
2021-08-11 13:00:00,57.14,57.18,56.94,56.98,95043.0,52.0915,52.1279,51.9091,51.9456,95043.0
2021-08-11 13:30:00,56.98,57.07,56.96,56.96,91387.0,51.9456,52.0276,51.9274,51.9274,91387.0
2021-08-11 14:00:00,56.97,56.98,56.9,56.93,160214.0,51.9365,51.9456,51.8727,51.9,160214.0
2021-08-11 14:30:00,56.93,56.93,56.81,56.9,100537.0,51.9,51.9,51.7906,51.8727,100537.0
2021-08-11 15:00:00,56.89,56.98,56.88,56.97,111119.0,51.8635,51.9456,51.8544,51.9365,111119.0
2021-08-11 15:30:00,56.96,57.01,56.88,56.94,465250.0,51.9274,51.9729,51.8544,51.9091,465250.0
2021-08-12 09:30:00,57.14,57.21,56.85,57.09,168226.0,52.0915,52.1553,51.8271,52.0459,168226.0
2021-08-12 10:00:00,57.12,57.17,56.93,56.99,99284.0,52.0732,52.1188,51.9,51.9547,99284.0
2021-08-12 10:30:00,56.98,57.06,56.89,56.98,70965.0,51.9456,52.0185,51.8635,51.9456,70965.0
2021-08-12 11:00:00,56.98,57.12,56.9,57.1,87035.0,51.9456,52.0732,51.8727,52.055,87035.0
2021-08-12 11:30:00,57.1,57.22,57.03,57.21,80319.0,52.055,52.1644,51.9912,52.1553,80319.0
2021-08-12 12:00:00,57.23,57.39,57.22,57.36,81493.0,52.1735,52.3194,52.1644,52.292,81493.0
2021-08-12 12:30:00,57.38,57.43,57.35,57.42,54708.0,52.3102,52.3558,52.2829,52.3467,54708.0
2021-08-12 13:00:00,57.42,57.42,57.3,57.33,55867.0,52.3467,52.3467,52.2373,52.2647,55867.0
2021-08-12 13:30:00,57.33,57.37,57.27,57.35,55670.0,52.2647,52.3011,52.21,52.2829,55670.0
2021-08-12 14:00:00,57.35,57.38,57.3,57.34,66971.0,52.2829,52.3102,52.2373,52.2738,66971.0
2021-08-12 14:30:00,57.34,57.37,57.28,57.29,86020.0,52.2738,52.3011,52.2191,52.2282,86020.0
2021-08-12 15:00:00,57.3,57.41,57.29,57.35,77069.0,52.2373,52.3376,52.2282,52.2829,77069.0
2021-08-12 15:30:00,57.35,57.38,57.25,57.37,266520.0,52.2829,52.3102,52.1917,52.3011,266520.0
2021-08-13 09:30:00,57.51,57.63,57.14,57.41,159275.0,52.4288,52.5382,52.0915,52.3376,159275.0
2021-08-13 10:00:00,57.39,57.41,57.21,57.33,111283.0,52.3194,52.3376,52.1553,52.2647,111283.0
2021-08-13 10:30:00,57.32,57.4,57.31,57.38,54663.0,52.2555,52.3285,52.2464,52.3102,54663.0
2021-08-13 11:00:00,57.39,57.49,57.32,57.42,120098.0,52.3194,52.4105,52.2555,52.3467,120098.0
2021-08-13 11:30:00,57.42,57.46,57.36,57.38,50933.0,52.3467,52.3832,52.292,52.3102,50933.0
2021-08-13 12:00:00,57.39,57.43,57.39,57.41,47937.0,52.3194,52.3558,52.3194,52.3376,47937.0
2021-08-13 12:30:00,57.41,57.48,57.4,57.4,42549.0,52.3376,52.4014,52.3285,52.3285,42549.0
2021-08-13 13:00:00,57.4,57.41,57.32,57.34,54039.0,52.3285,52.3376,52.2555,52.2738,54039.0
2021-08-13 13:30:00,57.33,57.39,57.32,57.34,53676.0,52.2647,52.3194,52.2555,52.2738,53676.0
2021-08-13 14:00:00,57.33,57.4,57.29,57.33,45206.0,52.2647,52.3285,52.2282,52.2647,45206.0
2021-08-13 14:30:00,57.33,57.35,57.24,57.24,62507.0,52.2647,52.2829,52.1826,52.1826,62507.0
2021-08-13 15:00:00,57.24,57.3,57.23,57.23,63953.0,52.1826,52.2373,52.1735,52.1735,63953.0
2021-08-13 15:30:00,57.23,57.3,57.16,57.27,262891.0,52.1735,52.2373,52.1097,52.21,262891.0
2021-08-16 09:30:00,57.0,57.03,56.68,56.91,311689.0,51.9638,51.9912,51.6721,51.8818,311689.0
2021-08-16 10:00:00,56.92,57.64,56.86,57.29,312763.0,51.8909,52.5473,51.8362,52.2282,312763.0
2021-08-16 10:30:00,57.32,57.52,57.23,57.49,150787.0,52.2555,52.4379,52.1735,52.4105,150787.0
2021-08-16 11:00:00,57.49,57.57,57.38,57.45,136533.0,52.4105,52.4835,52.3102,52.3741,136533.0
2021-08-16 11:30:00,57.45,57.51,57.25,57.37,125426.0,52.3741,52.4288,52.1917,52.3011,125426.0
2021-08-16 12:00:00,57.38,57.43,57.32,57.37,79099.0,52.3102,52.3558,52.2555,52.3011,79099.0
2021-08-16 12:30:00,57.37,57.47,57.35,57.46,68377.0,52.3011,52.3923,52.2829,52.3832,68377.0
2021-08-16 13:00:00,57.46,57.52,57.43,57.49,59388.0,52.3832,52.4379,52.3558,52.4105,59388.0
2021-08-16 13:30:00,57.49,57.49,57.37,57.45,91503.0,52.4105,52.4105,52.3011,52.3741,91503.0
2021-08-16 14:00:00,57.44,57.51,57.39,57.4,69039.0,52.3649,52.4288,52.3194,52.3285,69039.0
2021-08-16 14:30:00,57.4,57.55,57.39,57.49,81457.0,52.3285,52.4652,52.3194,52.4105,81457.0
2021-08-16 15:00:00,57.48,57.56,57.46,57.48,65690.0,52.4014,52.4743,52.3832,52.4014,65690.0
2021-08-16 15:30:00,57.48,57.56,57.44,57.53,212475.0,52.4014,52.4743,52.3649,52.447,212475.0
2021-08-17 09:30:00,56.84,57.07,56.79,57.05,212785.0,52.1174,52.3283,52.0715,52.3099,212785.0
2021-08-17 10:00:00,57.06,57.4,56.96,57.18,170578.0,52.3191,52.6309,52.2274,52.4291,170578.0
2021-08-17 10:30:00,57.19,57.23,57.03,57.13,112173.0,52.4383,52.475,52.2916,52.3833,112173.0
2021-08-17 11:00:00,57.12,57.25,57.09,57.21,66366.0,52.3741,52.4933,52.3466,52.4566,66366.0
2021-08-17 11:30:00,57.2,57.36,57.18,57.36,83943.0,52.4475,52.5942,52.4291,52.5942,83943.0
2021-08-17 12:00:00,57.36,57.36,57.04,57.05,82062.0,52.5942,52.5942,52.3008,52.3099,82062.0
2021-08-17 12:30:00,57.04,57.04,56.63,56.63,116079.0,52.3008,52.3008,51.9248,51.9248,116079.0
2021-08-17 13:00:00,56.63,56.84,56.62,56.84,138233.0,51.9248,52.1174,51.9157,52.1174,138233.0
2021-08-17 13:30:00,56.83,56.84,56.63,56.83,90977.0,52.1082,52.1174,51.9248,52.1082,90977.0
2021-08-17 14:00:00,56.83,56.92,56.75,56.76,89879.0,52.1082,52.1907,52.0349,52.044,89879.0
2021-08-17 14:30:00,56.76,56.89,56.64,56.88,106805.0,52.044,52.1632,51.934,52.1541,106805.0
2021-08-17 15:00:00,56.88,56.96,56.84,56.89,118025.0,52.1541,52.2274,52.1174,52.1632,118025.0
2021-08-17 15:30:00,56.89,57.12,56.88,57.11,273942.0,52.1632,52.3741,52.1541,52.3649,273942.0
2021-08-18 09:30:00,56.74,56.97,56.58,56.97,202465.0,52.0257,52.2366,51.879,52.2366,202465.0
2021-08-18 10:00:00,56.97,57.05,56.86,57.01,123513.0,52.2366,52.3099,52.1357,52.2733,123513.0
2021-08-18 10:30:00,56.98,57.13,56.92,57.05,103874.0,52.2457,52.3833,52.1907,52.3099,103874.0
2021-08-18 11:00:00,57.05,57.15,57.01,57.12,133091.0,52.3099,52.4016,52.2733,52.3741,133091.0
2021-08-18 11:30:00,57.11,57.21,57.02,57.12,96409.0,52.3649,52.4566,52.2824,52.3741,96409.0
2021-08-18 12:00:00,57.11,57.19,56.95,56.95,74828.0,52.3649,52.4383,52.2182,52.2182,74828.0
2021-08-18 12:30:00,56.94,57.0,56.9,56.96,55010.0,52.2091,52.2641,52.1724,52.2274,55010.0
2021-08-18 13:00:00,56.96,57.03,56.89,56.98,66099.0,52.2274,52.2916,52.1632,52.2457,66099.0
2021-08-18 13:30:00,56.98,57.02,56.96,56.99,45517.0,52.2457,52.2824,52.2274,52.2549,45517.0
2021-08-18 14:00:00,56.99,56.99,56.69,56.83,155130.0,52.2549,52.2549,51.9798,52.1082,155130.0
2021-08-18 14:30:00,56.83,56.89,56.71,56.78,70573.0,52.1082,52.1632,51.9982,52.0624,70573.0
2021-08-18 15:00:00,56.77,56.81,56.66,56.67,93953.0,52.0532,52.0899,51.9523,51.9615,93953.0
2021-08-18 15:30:00,56.66,56.69,56.34,56.37,358684.0,51.9523,51.9798,51.6589,51.6864,358684.0
2021-08-19 09:30:00,55.67,56.37,55.51,56.3,304648.0,51.0446,51.6864,50.8979,51.6222,304648.0
2021-08-19 10:00:00,56.3,56.35,56.05,56.08,155386.0,51.6222,51.6681,51.393,51.4205,155386.0
2021-08-19 10:30:00,56.08,56.1,55.85,56.04,151202.0,51.4205,51.4389,51.2096,51.3838,151202.0
2021-08-19 11:00:00,56.05,56.05,55.73,55.75,133237.0,51.393,51.393,51.0996,51.1179,133237.0
2021-08-19 11:30:00,55.76,56.03,55.72,55.93,112012.0,51.1271,51.3747,51.0904,51.283,112012.0
2021-08-19 12:00:00,55.93,56.0,55.82,55.99,85947.0,51.283,51.3472,51.1821,51.338,85947.0
2021-08-19 12:30:00,56.0,56.02,55.92,56.0,59316.0,51.3472,51.3655,51.2738,51.3472,59316.0
2021-08-19 13:00:00,56.0,56.0,55.76,55.76,57262.0,51.3472,51.3472,51.1271,51.1271,57262.0
2021-08-19 13:30:00,55.76,55.88,55.69,55.76,93908.0,51.1271,51.2371,51.0629,51.1271,93908.0
2021-08-19 14:00:00,55.77,55.87,55.72,55.73,89097.0,51.1363,51.228,51.0904,51.0996,89097.0
2021-08-19 14:30:00,55.72,55.87,55.61,55.85,210526.0,51.0904,51.228,50.9896,51.2096,210526.0
2021-08-19 15:00:00,55.85,56.08,55.85,56.07,79597.0,51.2096,51.4205,51.2096,51.4114,79597.0
2021-08-19 15:30:00,56.06,56.07,55.85,55.92,263236.0,51.4022,51.4114,51.2096,51.2738,263236.0
2021-08-20 09:30:00,55.85,56.1,55.5,55.9,215518.0,51.2096,51.4389,50.8887,51.2555,215518.0
2021-08-20 10:00:00,55.9,56.11,55.87,56.05,88329.0,51.2555,51.448,51.228,51.393,88329.0
2021-08-20 10:30:00,56.04,56.15,55.86,55.89,96198.0,51.3838,51.4847,51.2188,51.2463,96198.0
2021-08-20 11:00:00,55.89,56.22,55.89,56.12,74654.0,51.2463,51.5489,51.2463,51.4572,74654.0
2021-08-20 11:30:00,56.14,56.37,56.14,56.37,79209.0,51.4755,51.6864,51.4755,51.6864,79209.0
2021-08-20 12:00:00,56.37,56.44,56.27,56.38,69876.0,51.6864,51.7506,51.5947,51.6956,69876.0
2021-08-20 12:30:00,56.4,56.48,56.35,56.41,58199.0,51.7139,51.7873,51.6681,51.7231,58199.0
2021-08-20 13:00:00,56.42,56.5,56.41,56.45,62267.0,51.7323,51.8056,51.7231,51.7598,62267.0
2021-08-20 13:30:00,56.44,56.46,56.3,56.31,58762.0,51.7506,51.769,51.6222,51.6314,58762.0
2021-08-20 14:00:00,56.31,56.45,56.29,56.31,117062.0,51.6314,51.7598,51.6131,51.6314,117062.0
2021-08-20 14:30:00,56.32,56.39,56.29,56.38,47220.0,51.6406,51.7048,51.6131,51.6956,47220.0
2021-08-20 15:00:00,56.37,56.46,56.3,56.46,57854.0,51.6864,51.769,51.6222,51.769,57854.0
2021-08-20 15:30:00,56.44,56.45,56.35,56.36,223077.0,51.7506,51.7598,51.6681,51.6773,223077.0
2021-08-23 09:30:00,56.7,57.11,56.1,57.1,292210.0,51.989,52.3649,51.4389,52.3558,292210.0
2021-08-23 10:00:00,57.1,57.15,56.92,56.98,191966.0,52.3558,52.4016,52.1907,52.2457,191966.0
2021-08-23 10:30:00,56.99,57.13,56.89,57.1,133805.0,52.2549,52.3833,52.1632,52.3558,133805.0
2021-08-23 11:00:00,57.09,57.22,57.01,57.21,132236.0,52.3466,52.4658,52.2733,52.4566,132236.0
2021-08-23 11:30:00,57.2,57.22,57.09,57.16,63113.0,52.4475,52.4658,52.3466,52.4108,63113.0
2021-08-23 12:00:00,57.17,57.24,57.14,57.15,62782.0,52.42,52.4841,52.3925,52.4016,62782.0
2021-08-23 12:30:00,57.15,57.15,57.02,57.09,54116.0,52.4016,52.4016,52.2824,52.3466,54116.0
2021-08-23 13:00:00,57.1,57.18,57.08,57.14,50939.0,52.3558,52.4291,52.3374,52.3925,50939.0
2021-08-23 13:30:00,57.14,57.17,56.96,56.99,84473.0,52.3925,52.42,52.2274,52.2549,84473.0
2021-08-23 14:00:00,57.0,57.04,56.93,56.94,80146.0,52.2641,52.3008,52.1999,52.2091,80146.0
2021-08-23 14:30:00,56.94,56.97,56.86,56.86,68982.0,52.2091,52.2366,52.1357,52.1357,68982.0
2021-08-23 15:00:00,56.86,56.93,56.84,56.9,102502.0,52.1357,52.1999,52.1174,52.1724,102502.0
2021-08-23 15:30:00,56.9,56.9,56.67,56.71,381006.0,52.1724,52.1724,51.9615,51.9982,381006.0
2021-08-24 09:30:00,56.85,57.03,56.54,56.88,170505.0,52.1265,52.2916,51.8423,52.1541,170505.0
2021-08-24 10:00:00,56.9,56.92,56.51,56.66,116754.0,52.1724,52.1907,51.8148,51.9523,116754.0
2021-08-24 10:30:00,56.66,56.79,56.58,56.73,97512.0,51.9523,52.0715,51.879,52.0165,97512.0
2021-08-24 11:00:00,56.73,56.86,56.71,56.75,86351.0,52.0165,52.1357,51.9982,52.0349,86351.0
2021-08-24 11:30:00,56.75,56.81,56.7,56.71,70160.0,52.0349,52.0899,51.989,51.9982,70160.0
2021-08-24 12:00:00,56.72,56.73,56.68,56.72,51379.0,52.0074,52.0165,51.9707,52.0074,51379.0
2021-08-24 12:30:00,56.72,56.87,56.71,56.85,54545.0,52.0074,52.1449,51.9982,52.1265,54545.0
2021-08-24 13:00:00,56.85,56.94,56.84,56.88,72974.0,52.1265,52.2091,52.1174,52.1541,72974.0
2021-08-24 13:30:00,56.88,56.94,56.86,56.9,58819.0,52.1541,52.2091,52.1357,52.1724,58819.0
2021-08-24 14:00:00,56.9,56.94,56.82,56.89,95122.0,52.1724,52.2091,52.099,52.1632,95122.0
2021-08-24 14:30:00,56.88,56.92,56.83,56.87,85915.0,52.1541,52.1907,52.1082,52.1449,85915.0
2021-08-24 15:00:00,56.87,56.88,56.81,56.85,72493.0,52.1449,52.1541,52.0899,52.1265,72493.0
2021-08-24 15:30:00,56.85,56.88,56.68,56.71,330183.0,52.1265,52.1541,51.9707,51.9982,330183.0
2021-08-25 09:30:00,56.84,56.91,56.51,56.9,241620.0,52.1174,52.1816,51.8148,52.1724,241620.0
2021-08-25 10:00:00,56.9,57.01,56.82,56.97,136668.0,52.1724,52.2733,52.099,52.2366,136668.0
2021-08-25 10:30:00,56.97,57.11,56.9,56.99,121774.0,52.2366,52.3649,52.1724,52.2549,121774.0
2021-08-25 11:00:00,56.99,57.19,56.93,57.18,113866.0,52.2549,52.4383,52.1999,52.4291,113866.0
2021-08-25 11:30:00,57.19,57.38,57.15,57.38,161693.0,52.4383,52.6125,52.4016,52.6125,161693.0
2021-08-25 12:00:00,57.39,57.49,57.34,57.46,157123.0,52.6217,52.7134,52.5758,52.6859,157123.0
2021-08-25 12:30:00,57.47,57.5,57.39,57.43,117079.0,52.695,52.7225,52.6217,52.6584,117079.0
2021-08-25 13:00:00,57.44,57.55,57.43,57.45,109255.0,52.6675,52.7684,52.6584,52.6767,109255.0
2021-08-25 13:30:00,57.46,57.48,57.43,57.44,99750.0,52.6859,52.7042,52.6584,52.6675,99750.0
2021-08-25 14:00:00,57.44,57.55,57.39,57.42,89909.0,52.6675,52.7684,52.6217,52.6492,89909.0
2021-08-25 14:30:00,57.42,57.42,57.31,57.34,74023.0,52.6492,52.6492,52.5483,52.5758,74023.0
2021-08-25 15:00:00,57.34,57.34,57.24,57.24,65768.0,52.5758,52.5758,52.4841,52.4841,65768.0
2021-08-25 15:30:00,57.25,57.27,57.09,57.1,309317.0,52.4933,52.5117,52.3466,52.3558,309317.0
2021-08-26 09:30:00,57.21,57.23,56.76,56.91,180438.0,52.4566,52.475,52.044,52.1816,180438.0
2021-08-26 10:00:00,56.9,56.99,56.78,56.92,133569.0,52.1724,52.2549,52.0624,52.1907,133569.0
2021-08-26 10:30:00,56.93,56.95,56.62,56.67,126348.0,52.1999,52.2182,51.9157,51.9615,126348.0
2021-08-26 11:00:00,56.67,56.82,56.63,56.76,77806.0,51.9615,52.099,51.9248,52.044,77806.0
2021-08-26 11:30:00,56.76,56.81,56.68,56.69,68911.0,52.044,52.0899,51.9707,51.9798,68911.0
2021-08-26 12:00:00,56.69,56.77,56.65,56.75,56000.0,51.9798,52.0532,51.9432,52.0349,56000.0
2021-08-26 12:30:00,56.77,56.78,56.65,56.66,60234.0,52.0532,52.0624,51.9432,51.9523,60234.0
2021-08-26 13:00:00,56.66,56.69,56.54,56.59,53927.0,51.9523,51.9798,51.8423,51.8882,53927.0
2021-08-26 13:30:00,56.59,56.65,56.57,56.62,73353.0,51.8882,51.9432,51.8698,51.9157,73353.0
2021-08-26 14:00:00,56.62,56.62,56.45,56.5,75512.0,51.9157,51.9157,51.7598,51.8056,75512.0
2021-08-26 14:30:00,56.5,56.51,56.35,56.45,104101.0,51.8056,51.8148,51.6681,51.7598,104101.0
2021-08-26 15:00:00,56.46,56.47,56.35,56.44,104222.0,51.769,51.7781,51.6681,51.7506,104222.0
2021-08-26 15:30:00,56.43,56.51,56.38,56.4,309370.0,51.7414,51.8148,51.6956,51.7139,309370.0
2021-08-27 09:30:00,56.59,56.85,56.39,56.8,130566.0,51.8882,52.1265,51.7048,52.0807,130566.0
2021-08-27 10:00:00,56.8,56.86,56.67,56.86,111975.0,52.0807,52.1357,51.9615,52.1357,111975.0
2021-08-27 10:30:00,56.87,57.07,56.86,57.03,67910.0,52.1449,52.3283,52.1357,52.2916,67910.0
2021-08-27 11:00:00,57.02,57.11,56.99,57.07,54074.0,52.2824,52.3649,52.2549,52.3283,54074.0
2021-08-27 11:30:00,57.07,57.24,57.07,57.23,79908.0,52.3283,52.4841,52.3283,52.475,79908.0
2021-08-27 12:00:00,57.23,57.25,57.15,57.25,64916.0,52.475,52.4933,52.4016,52.4933,64916.0
2021-08-27 12:30:00,57.24,57.3,57.18,57.24,59593.0,52.4841,52.5392,52.4291,52.4841,59593.0
2021-08-27 13:00:00,57.23,57.32,57.2,57.22,58888.0,52.475,52.5575,52.4475,52.4658,58888.0
2021-08-27 13:30:00,57.21,57.22,57.12,57.2,64361.0,52.4566,52.4658,52.3741,52.4475,64361.0
2021-08-27 14:00:00,57.2,57.2,57.08,57.11,106097.0,52.4475,52.4475,52.3374,52.3649,106097.0
2021-08-27 14:30:00,57.11,57.13,57.05,57.1,37668.0,52.3649,52.3833,52.3099,52.3558,37668.0
2021-08-27 15:00:00,57.09,57.16,57.08,57.1,69916.0,52.3466,52.4108,52.3374,52.3558,69916.0
2021-08-27 15:30:00,57.09,57.15,57.03,57.1,224271.0,52.3466,52.4016,52.2916,52.3558,224271.0
2021-08-30 09:30:00,57.07,57.09,56.54,56.58,212125.0,52.3283,52.3466,51.8423,51.879,212125.0
2021-08-30 10:00:00,56.58,56.59,56.35,56.54,275824.0,51.879,51.8882,51.6681,51.8423,275824.0
2021-08-30 10:30:00,56.52,56.62,56.46,56.57,80901.0,51.824,51.9157,51.769,51.8698,80901.0
2021-08-30 11:00:00,56.56,56.71,56.5,56.65,106545.0,51.8606,51.9982,51.8056,51.9432,106545.0
2021-08-30 11:30:00,56.65,56.73,56.56,56.73,67453.0,51.9432,52.0165,51.8606,52.0165,67453.0
2021-08-30 12:00:00,56.73,56.8,56.71,56.73,58948.0,52.0165,52.0807,51.9982,52.0165,58948.0
2021-08-30 12:30:00,56.74,56.79,56.68,56.72,54055.0,52.0257,52.0715,51.9707,52.0074,54055.0
2021-08-30 13:00:00,56.71,56.74,56.64,56.7,55091.0,51.9982,52.0257,51.934,51.989,55091.0
2021-08-30 13:30:00,56.7,56.74,56.63,56.68,47903.0,51.989,52.0257,51.9248,51.9707,47903.0
2021-08-30 14:00:00,56.68,56.72,56.65,56.7,65940.0,51.9707,52.0074,51.9432,51.989,65940.0
2021-08-30 14:30:00,56.71,56.71,56.66,56.67,43182.0,51.9982,51.9982,51.9523,51.9615,43182.0
2021-08-30 15:00:00,56.68,56.69,56.55,56.61,48606.0,51.9707,51.9798,51.8515,51.9065,48606.0
2021-08-30 15:30:00,56.61,56.62,56.41,56.43,201336.0,51.9065,51.9157,51.7231,51.7414,201336.0
2021-08-31 09:30:00,56.34,56.73,56.14,56.46,204516.0,51.6589,52.0165,51.4755,51.769,204516.0
2021-08-31 10:00:00,56.49,56.81,56.44,56.73,138391.0,51.7965,52.0899,51.7506,52.0165,138391.0
2021-08-31 10:30:00,56.74,57.02,56.68,56.95,112676.0,52.0257,52.2824,51.9707,52.2182,112676.0
2021-08-31 11:00:00,56.95,57.04,56.91,56.95,87579.0,52.2182,52.3008,52.1816,52.2182,87579.0
2021-08-31 11:30:00,56.95,57.03,56.95,56.99,67354.0,52.2182,52.2916,52.2182,52.2549,67354.0
2021-08-31 12:00:00,57.0,57.02,56.93,56.95,47930.0,52.2641,52.2824,52.1999,52.2182,47930.0
2021-08-31 12:30:00,56.94,56.94,56.8,56.81,76269.0,52.2091,52.2091,52.0807,52.0899,76269.0
2021-08-31 13:00:00,56.81,56.84,56.7,56.78,70537.0,52.0899,52.1174,51.989,52.0624,70537.0
2021-08-31 13:30:00,56.76,56.78,56.71,56.76,64706.0,52.044,52.0624,51.9982,52.044,64706.0
2021-08-31 14:00:00,56.76,56.77,56.64,56.68,70199.0,52.044,52.0532,51.934,51.9707,70199.0
2021-08-31 14:30:00,56.69,56.73,56.61,56.71,77104.0,51.9798,52.0165,51.9065,51.9982,77104.0
2021-08-31 15:00:00,56.72,56.74,56.63,56.71,141960.0,52.0074,52.0257,51.9248,51.9982,141960.0
2021-08-31 15:30:00,56.71,56.77,56.62,56.69,466273.0,51.9982,52.0532,51.9157,51.9798,466273.0
2021-09-01 09:30:00,56.86,56.86,56.16,56.19,233972.0,52.1357,52.1357,51.4939,51.5214,233972.0
2021-09-01 10:00:00,56.2,56.49,56.2,56.42,126235.0,51.5306,51.7965,51.5306,51.7323,126235.0
2021-09-01 10:30:00,56.42,56.6,56.35,56.57,98238.0,51.7323,51.8973,51.6681,51.8698,98238.0
2021-09-01 11:00:00,56.57,56.6,56.4,56.45,97834.0,51.8698,51.8973,51.7139,51.7598,97834.0
2021-09-01 11:30:00,56.45,56.47,56.37,56.38,84402.0,51.7598,51.7781,51.6864,51.6956,84402.0
2021-09-01 12:00:00,56.39,56.49,56.34,56.49,187016.0,51.7048,51.7965,51.6589,51.7965,187016.0
2021-09-01 12:30:00,56.49,56.65,56.48,56.61,79350.0,51.7965,51.9432,51.7873,51.9065,79350.0
2021-09-01 13:00:00,56.6,56.6,56.47,56.49,53486.0,51.8973,51.8973,51.7781,51.7965,53486.0
2021-09-01 13:30:00,56.49,56.58,56.45,56.57,58375.0,51.7965,51.879,51.7598,51.8698,58375.0
2021-09-01 14:00:00,56.58,56.58,56.44,56.47,55441.0,51.879,51.879,51.7506,51.7781,55441.0
2021-09-01 14:30:00,56.47,56.49,56.4,56.4,109620.0,51.7781,51.7965,51.7139,51.7139,109620.0
2021-09-01 15:00:00,56.41,56.41,56.32,56.35,71940.0,51.7231,51.7231,51.6406,51.6681,71940.0
2021-09-01 15:30:00,56.35,56.38,56.24,56.33,268908.0,51.6681,51.6956,51.5672,51.6498,268908.0
2021-09-02 09:30:00,56.59,56.59,56.17,56.33,164284.0,51.8882,51.8882,51.503,51.6498,164284.0
2021-09-02 10:00:00,56.33,56.41,56.21,56.35,205029.0,51.6498,51.7231,51.5397,51.6681,205029.0
2021-09-02 10:30:00,56.35,56.42,56.25,56.32,98117.0,51.6681,51.7323,51.5764,51.6406,98117.0
2021-09-02 11:00:00,56.32,56.39,56.21,56.25,83649.0,51.6406,51.7048,51.5397,51.5764,83649.0
2021-09-02 11:30:00,56.26,56.3,56.22,56.26,69212.0,51.5856,51.6222,51.5489,51.5856,69212.0
2021-09-02 12:00:00,56.26,56.27,56.18,56.22,65821.0,51.5856,51.5947,51.5122,51.5489,65821.0
2021-09-02 12:30:00,56.22,56.24,56.16,56.21,79700.0,51.5489,51.5672,51.4939,51.5397,79700.0
2021-09-02 13:00:00,56.21,56.26,56.12,56.16,104542.0,51.5397,51.5856,51.4572,51.4939,104542.0
2021-09-02 13:30:00,56.17,56.19,56.08,56.13,59302.0,51.503,51.5214,51.4205,51.4664,59302.0
2021-09-02 14:00:00,56.12,56.13,56.02,56.04,72788.0,51.4572,51.4664,51.3655,51.3838,72788.0
2021-09-02 14:30:00,56.04,56.08,55.93,55.95,118734.0,51.3838,51.4205,51.283,51.3013,118734.0
2021-09-02 15:00:00,55.99,56.0,55.89,55.91,134673.0,51.338,51.3472,51.2463,51.2646,134673.0
2021-09-02 15:30:00,55.91,55.99,55.83,55.99,397376.0,51.2646,51.338,51.1913,51.338,397376.0
2021-09-03 09:30:00,55.91,56.09,55.71,55.78,162987.0,51.2646,51.4297,51.0813,51.1455,162987.0
2021-09-03 10:00:00,55.75,55.96,55.61,55.84,134873.0,51.1179,51.3105,50.9896,51.2005,134873.0
2021-09-03 10:30:00,55.84,55.85,55.65,55.78,80621.0,51.2005,51.2096,51.0263,51.1455,80621.0
2021-09-03 11:00:00,55.79,55.88,55.67,55.71,79096.0,51.1546,51.2371,51.0446,51.0813,79096.0
2021-09-03 11:30:00,55.71,55.73,55.64,55.68,60237.0,51.0813,51.0996,51.0171,51.0538,60237.0
2021-09-03 12:00:00,55.66,55.67,55.53,55.63,59819.0,51.0354,51.0446,50.9162,51.0079,59819.0
2021-09-03 12:30:00,55.64,55.65,55.56,55.62,66414.0,51.0171,51.0263,50.9437,50.9987,66414.0
2021-09-03 13:00:00,55.62,55.78,55.61,55.73,66249.0,50.9987,51.1455,50.9896,51.0996,66249.0
2021-09-03 13:30:00,55.73,55.86,55.73,55.82,51729.0,51.0996,51.2188,51.0996,51.1821,51729.0
2021-09-03 14:00:00,55.82,55.86,55.75,55.75,61123.0,51.1821,51.2188,51.1179,51.1179,61123.0
2021-09-03 14:30:00,55.75,55.79,55.71,55.77,56234.0,51.1179,51.1546,51.0813,51.1363,56234.0
2021-09-03 15:00:00,55.76,55.84,55.76,55.77,65098.0,51.1271,51.2005,51.1271,51.1363,65098.0
2021-09-03 15:30:00,55.77,55.86,55.69,55.72,264413.0,51.1363,51.2188,51.0629,51.0904,264413.0
2021-09-07 09:30:00,55.7,55.9,55.48,55.77,204033.0,51.0721,51.2555,50.8704,51.1363,204033.0
2021-09-07 10:00:00,55.77,55.84,55.66,55.7,235926.0,51.1363,51.2005,51.0354,51.0721,235926.0
2021-09-07 10:30:00,55.69,55.7,55.5,55.54,120485.0,51.0629,51.0721,50.8887,50.9254,120485.0
2021-09-07 11:00:00,55.53,55.59,55.48,55.58,102123.0,50.9162,50.9712,50.8704,50.9621,102123.0
2021-09-07 11:30:00,55.59,55.66,55.42,55.42,88677.0,50.9712,51.0354,50.8154,50.8154,88677.0
2021-09-07 12:00:00,55.42,55.52,55.39,55.42,81948.0,50.8154,50.9071,50.7879,50.8154,81948.0
2021-09-07 12:30:00,55.43,55.68,55.42,55.68,74239.0,50.8245,51.0538,50.8154,51.0538,74239.0
2021-09-07 13:00:00,55.68,55.73,55.64,55.65,72361.0,51.0538,51.0996,51.0171,51.0263,72361.0
2021-09-07 13:30:00,55.64,55.67,55.59,55.62,133058.0,51.0171,51.0446,50.9712,50.9987,133058.0
2021-09-07 14:00:00,55.62,55.63,55.45,55.46,130500.0,50.9987,51.0079,50.8429,50.852,130500.0
2021-09-07 14:30:00,55.45,55.53,55.43,55.52,81581.0,50.8429,50.9162,50.8245,50.9071,81581.0
2021-09-07 15:00:00,55.51,55.55,55.41,55.42,76016.0,50.8979,50.9346,50.8062,50.8154,76016.0
2021-09-07 15:30:00,55.42,55.44,55.22,55.25,359703.0,50.8154,50.8337,50.632,50.6595,359703.0
2021-09-08 09:30:00,55.11,55.21,54.84,55.16,234311.0,50.5311,50.6228,50.2836,50.577,234311.0
2021-09-08 10:00:00,55.16,55.31,55.03,55.1,150239.0,50.577,50.7145,50.4578,50.5219,150239.0
2021-09-08 10:30:00,55.11,55.12,54.8,54.94,135301.0,50.5311,50.5403,50.2469,50.3752,135301.0
2021-09-08 11:00:00,54.93,55.12,54.91,54.98,130894.0,50.3661,50.5403,50.3477,50.4119,130894.0
2021-09-08 11:30:00,54.98,55.13,54.95,55.09,137699.0,50.4119,50.5495,50.3844,50.5128,137699.0
2021-09-08 12:00:00,55.09,55.31,55.08,55.3,100440.0,50.5128,50.7145,50.5036,50.7053,100440.0
2021-09-08 12:30:00,55.31,55.34,55.26,55.29,78268.0,50.7145,50.742,50.6687,50.6962,78268.0
2021-09-08 13:00:00,55.28,55.29,55.18,55.28,74402.0,50.687,50.6962,50.5953,50.687,74402.0
2021-09-08 13:30:00,55.28,55.29,55.16,55.16,75559.0,50.687,50.6962,50.577,50.577,75559.0
2021-09-08 14:00:00,55.16,55.24,55.16,55.22,128870.0,50.577,50.6503,50.577,50.632,128870.0
2021-09-08 14:30:00,55.21,55.23,55.15,55.17,104788.0,50.6228,50.6411,50.5678,50.5861,104788.0
2021-09-08 15:00:00,55.17,55.23,55.14,55.17,107898.0,50.5861,50.6411,50.5586,50.5861,107898.0
2021-09-08 15:30:00,55.17,55.19,55.1,55.17,314976.0,50.5861,50.6045,50.5219,50.5861,314976.0
2021-09-09 09:30:00,55.14,55.6,55.02,55.54,180286.0,50.5586,50.9804,50.4486,50.9254,180286.0
2021-09-09 10:00:00,55.55,55.93,55.5,55.7,188141.0,50.9346,51.283,50.8887,51.0721,188141.0
2021-09-09 10:30:00,55.7,55.76,55.61,55.64,134893.0,51.0721,51.1271,50.9896,51.0171,134893.0
2021-09-09 11:00:00,55.63,55.69,55.45,55.51,175529.0,51.0079,51.0629,50.8429,50.8979,175529.0
2021-09-09 11:30:00,55.5,55.69,55.5,55.69,89684.0,50.8887,51.0629,50.8887,51.0629,89684.0
2021-09-09 12:00:00,55.7,55.7,55.51,55.61,83153.0,51.0721,51.0721,50.8979,50.9896,83153.0
2021-09-09 12:30:00,55.61,55.72,55.57,55.6,71047.0,50.9896,51.0904,50.9529,50.9804,71047.0
2021-09-09 13:00:00,55.6,55.67,55.45,55.51,103572.0,50.9804,51.0446,50.8429,50.8979,103572.0
2021-09-09 13:30:00,55.51,55.51,55.37,55.39,126040.0,50.8979,50.8979,50.7695,50.7879,126040.0
2021-09-09 14:00:00,55.39,55.42,55.27,55.28,106227.0,50.7879,50.8154,50.6778,50.687,106227.0
2021-09-09 14:30:00,55.27,55.35,55.23,55.32,88491.0,50.6778,50.7512,50.6411,50.7237,88491.0
2021-09-09 15:00:00,55.32,55.34,55.25,55.31,78760.0,50.7237,50.742,50.6595,50.7145,78760.0
2021-09-09 15:30:00,55.3,55.44,55.12,55.14,342352.0,50.7053,50.8337,50.5403,50.5586,342352.0
2021-09-10 09:30:00,55.5,55.54,55.0,55.01,184166.0,50.8887,50.9254,50.4303,50.4394,184166.0
2021-09-10 10:00:00,54.99,55.07,54.94,55.03,118930.0,50.4211,50.4944,50.3752,50.4578,118930.0
2021-09-10 10:30:00,55.01,55.05,54.86,54.93,124483.0,50.4394,50.4761,50.3019,50.3661,124483.0
2021-09-10 11:00:00,54.94,55.01,54.9,55.0,90226.0,50.3752,50.4394,50.3386,50.4303,90226.0
2021-09-10 11:30:00,55.0,55.09,54.94,55.07,71738.0,50.4303,50.5128,50.3752,50.4944,71738.0
2021-09-10 12:00:00,55.06,55.17,55.01,55.15,43998.0,50.4853,50.5861,50.4394,50.5678,43998.0
2021-09-10 12:30:00,55.15,55.22,55.11,55.2,54131.0,50.5678,50.632,50.5311,50.6136,54131.0
2021-09-10 13:00:00,55.2,55.24,55.12,55.13,58980.0,50.6136,50.6503,50.5403,50.5495,58980.0
2021-09-10 13:30:00,55.13,55.19,55.01,55.07,58735.0,50.5495,50.6045,50.4394,50.4944,58735.0
2021-09-10 14:00:00,55.08,55.09,55.01,55.05,63299.0,50.5036,50.5128,50.4394,50.4761,63299.0
2021-09-10 14:30:00,55.05,55.05,54.95,54.95,66575.0,50.4761,50.4761,50.3844,50.3844,66575.0
2021-09-10 15:00:00,54.95,54.95,54.84,54.94,87802.0,50.3844,50.3844,50.2836,50.3752,87802.0
2021-09-10 15:30:00,54.94,54.94,54.65,54.66,284304.0,50.3752,50.3752,50.1093,50.1185,284304.0
2021-09-13 09:30:00,55.21,55.37,54.82,55.24,277049.0,50.6228,50.7695,50.2652,50.6503,277049.0
2021-09-13 10:00:00,55.24,55.29,54.96,55.17,145079.0,50.6503,50.6962,50.3936,50.5861,145079.0
2021-09-13 10:30:00,55.17,55.38,55.06,55.35,129282.0,50.5861,50.7787,50.4853,50.7512,129282.0
2021-09-13 11:00:00,55.36,55.44,55.2,55.31,96402.0,50.7603,50.8337,50.6136,50.7145,96402.0
2021-09-13 11:30:00,55.31,55.38,55.24,55.29,75972.0,50.7145,50.7787,50.6503,50.6962,75972.0
2021-09-13 12:00:00,55.3,55.35,55.23,55.26,117996.0,50.7053,50.7512,50.6411,50.6687,117996.0
2021-09-13 12:30:00,55.25,55.27,55.11,55.15,48888.0,50.6595,50.6778,50.5311,50.5678,48888.0
2021-09-13 13:00:00,55.15,55.19,55.0,55.03,60194.0,50.5678,50.6045,50.4303,50.4578,60194.0
2021-09-13 13:30:00,55.02,55.06,54.97,54.99,60142.0,50.4486,50.4853,50.4028,50.4211,60142.0
2021-09-13 14:00:00,55.0,55.06,54.91,54.98,61832.0,50.4303,50.4853,50.3477,50.4119,61832.0
2021-09-13 14:30:00,54.97,55.0,54.88,54.98,71180.0,50.4028,50.4303,50.3202,50.4119,71180.0
2021-09-13 15:00:00,54.98,55.09,54.88,55.08,98959.0,50.4119,50.5128,50.3202,50.5036,98959.0
2021-09-13 15:30:00,55.08,55.22,55.06,55.22,265079.0,50.5036,50.632,50.4853,50.632,265079.0
2021-09-14 09:30:00,55.52,55.52,54.9,54.9,219123.0,50.9071,50.9071,50.3386,50.3386,219123.0
2021-09-14 10:00:00,54.9,54.9,54.56,54.67,139903.0,50.3386,50.3386,50.0268,50.1277,139903.0
2021-09-14 10:30:00,54.66,54.71,54.58,54.63,132690.0,50.1185,50.1644,50.0452,50.091,132690.0
2021-09-14 11:00:00,54.62,54.74,54.55,54.68,79235.0,50.0818,50.1919,50.0176,50.1368,79235.0
2021-09-14 11:30:00,54.69,54.7,54.52,54.63,132741.0,50.146,50.1552,49.9901,50.091,132741.0
2021-09-14 12:00:00,54.62,54.76,54.61,54.71,67876.0,50.0818,50.2102,50.0727,50.1644,67876.0
2021-09-14 12:30:00,54.72,54.74,54.53,54.54,99121.0,50.1735,50.1919,49.9993,50.0085,99121.0
2021-09-14 13:00:00,54.54,54.59,54.44,54.56,76846.0,50.0085,50.0543,49.9168,50.0268,76846.0
2021-09-14 13:30:00,54.57,54.59,54.46,54.48,86335.0,50.036,50.0543,49.9351,49.9535,86335.0
2021-09-14 14:00:00,54.47,54.47,54.29,54.31,89367.0,49.9443,49.9443,49.7792,49.7976,89367.0
2021-09-14 14:30:00,54.3,54.3,54.19,54.26,103643.0,49.7884,49.7884,49.6876,49.7517,103643.0
2021-09-14 15:00:00,54.25,54.3,54.2,54.21,99270.0,49.7426,49.7884,49.6967,49.7059,99270.0
2021-09-14 15:30:00,54.22,54.34,54.17,54.3,381766.0,49.7151,49.8251,49.6692,49.7884,381766.0
2021-09-15 09:30:00,54.38,54.83,54.26,54.76,148871.0,49.8618,50.2744,49.7517,50.2102,148871.0
2021-09-15 10:00:00,54.76,54.8,54.49,54.54,90255.0,50.2102,50.2469,49.9626,50.0085,90255.0
2021-09-15 10:30:00,54.54,54.69,54.43,54.59,130195.0,50.0085,50.146,49.9076,50.0543,130195.0
2021-09-15 11:00:00,54.59,54.92,54.55,54.91,82428.0,50.0543,50.3569,50.0176,50.3477,82428.0
2021-09-15 11:30:00,54.91,54.92,54.78,54.84,66842.0,50.3477,50.3569,50.2285,50.2836,66842.0
2021-09-15 12:00:00,54.84,54.91,54.75,54.86,59981.0,50.2836,50.3477,50.201,50.3019,59981.0
2021-09-15 12:30:00,54.85,54.98,54.81,54.93,81780.0,50.2927,50.4119,50.256,50.3661,81780.0
2021-09-15 13:00:00,54.93,54.99,54.9,54.98,60966.0,50.3661,50.4211,50.3386,50.4119,60966.0
2021-09-15 13:30:00,54.98,55.11,54.96,54.97,78447.0,50.4119,50.5311,50.3936,50.4028,78447.0
2021-09-15 14:00:00,54.97,54.99,54.78,54.82,110656.0,50.4028,50.4211,50.2285,50.2652,110656.0
2021-09-15 14:30:00,54.82,54.86,54.72,54.73,95720.0,50.2652,50.3019,50.1735,50.1827,95720.0
2021-09-15 15:00:00,54.74,54.83,54.71,54.78,166349.0,50.1919,50.2744,50.1644,50.2285,166349.0
2021-09-15 15:30:00,54.78,54.89,54.62,54.67,351898.0,50.2285,50.3294,50.0818,50.1277,351898.0
2021-09-16 09:30:00,54.67,54.95,54.58,54.75,169603.0,50.1277,50.3844,50.0452,50.201,169603.0
2021-09-16 10:00:00,54.75,54.79,54.47,54.5,121941.0,50.201,50.2377,49.9443,49.9718,121941.0
2021-09-16 10:30:00,54.49,54.59,54.29,54.37,118730.0,49.9626,50.0543,49.7792,49.8526,118730.0
2021-09-16 11:00:00,54.36,54.63,54.35,54.58,137348.0,49.8434,50.091,49.8343,50.0452,137348.0
2021-09-16 11:30:00,54.59,54.67,54.56,54.66,65691.0,50.0543,50.1277,50.0268,50.1185,65691.0
2021-09-16 12:00:00,54.66,54.71,54.55,54.66,66924.0,50.1185,50.1644,50.0176,50.1185,66924.0
2021-09-16 12:30:00,54.65,54.8,54.65,54.77,46698.0,50.1093,50.2469,50.1093,50.2194,46698.0
2021-09-16 13:00:00,54.76,54.77,54.67,54.73,64452.0,50.2102,50.2194,50.1277,50.1827,64452.0
2021-09-16 13:30:00,54.73,54.78,54.65,54.76,85473.0,50.1827,50.2285,50.1093,50.2102,85473.0
2021-09-16 14:00:00,54.77,54.84,54.72,54.76,73300.0,50.2194,50.2836,50.1735,50.2102,73300.0
2021-09-16 14:30:00,54.77,54.83,54.68,54.75,86493.0,50.2194,50.2744,50.1368,50.201,86493.0
2021-09-16 15:00:00,54.75,54.86,54.73,54.77,74587.0,50.201,50.3019,50.1827,50.2194,74587.0
2021-09-16 15:30:00,54.77,54.79,54.54,54.56,317906.0,50.2194,50.2377,50.0085,50.0268,317906.0
2021-09-17 09:30:00,54.4,54.91,54.17,54.57,698170.0,49.8801,50.3477,49.6692,50.036,698170.0
2021-09-17 10:00:00,54.58,54.73,54.55,54.64,152951.0,50.0452,50.1827,50.0176,50.1002,152951.0
2021-09-17 10:30:00,54.64,54.64,54.46,54.54,102076.0,50.1002,50.1002,49.9351,50.0085,102076.0
2021-09-17 11:00:00,54.52,54.69,54.49,54.6,74480.0,49.9901,50.146,49.9626,50.0635,74480.0
2021-09-17 11:30:00,54.6,54.6,54.46,54.47,97834.0,50.0635,50.0635,49.9351,49.9443,97834.0
2021-09-17 12:00:00,54.47,54.49,54.26,54.26,74806.0,49.9443,49.9626,49.7517,49.7517,74806.0
2021-09-17 12:30:00,54.27,54.36,54.22,54.23,71453.0,49.7609,49.8434,49.7151,49.7242,71453.0
2021-09-17 13:00:00,54.22,54.23,54.03,54.06,79602.0,49.7151,49.7242,49.5409,49.5684,79602.0
2021-09-17 13:30:00,54.06,54.14,53.98,54.07,103767.0,49.5684,49.6417,49.495,49.5775,103767.0
2021-09-17 14:00:00,54.06,54.16,54.01,54.05,129615.0,49.5684,49.6601,49.5225,49.5592,129615.0
2021-09-17 14:30:00,54.05,54.08,53.95,54.01,183907.0,49.5592,49.5867,49.4675,49.5225,183907.0
2021-09-17 15:00:00,54.02,54.2,54.02,54.15,202505.0,49.5317,49.6967,49.5317,49.6509,202505.0
2021-09-17 15:30:00,54.15,54.28,53.97,53.97,966484.0,49.6509,49.7701,49.4858,49.4858,966484.0
2021-09-20 09:30:00,52.9,53.0,52.68,52.81,280142.0,48.5047,48.5964,48.303,48.4222,280142.0
2021-09-20 10:00:00,52.83,52.93,52.43,52.48,320263.0,48.4406,48.5322,48.0738,48.1196,320263.0
2021-09-20 10:30:00,52.5,52.56,52.31,52.32,231677.0,48.138,48.193,47.9638,47.9729,231677.0
2021-09-20 11:00:00,52.31,52.38,52.09,52.16,175526.0,47.9638,48.0279,47.762,47.8262,175526.0
2021-09-20 11:30:00,52.16,52.16,51.99,52.01,163230.0,47.8262,47.8262,47.6703,47.6887,163230.0
2021-09-20 12:00:00,52.0,52.01,51.81,51.95,126821.0,47.6795,47.6887,47.5053,47.6337,126821.0
2021-09-20 12:30:00,51.94,51.98,51.68,51.7,160192.0,47.6245,47.6612,47.3861,47.4044,160192.0
2021-09-20 13:00:00,51.7,51.75,51.56,51.75,150173.0,47.4044,47.4503,47.2761,47.4503,150173.0
2021-09-20 13:30:00,51.74,51.8,51.64,51.72,173711.0,47.4411,47.4961,47.3494,47.4228,173711.0
2021-09-20 14:00:00,51.72,51.76,51.36,51.41,169453.0,47.4228,47.4595,47.0927,47.1385,169453.0
2021-09-20 14:30:00,51.41,51.45,51.28,51.3,283595.0,47.1385,47.1752,47.0193,47.0377,283595.0
2021-09-20 15:00:00,51.3,51.59,51.29,51.59,329298.0,47.0377,47.3036,47.0285,47.3036,329298.0
2021-09-20 15:30:00,51.58,52.11,51.57,52.06,635564.0,47.2944,47.7804,47.2852,47.7345,635564.0
2021-09-21 09:30:00,52.42,52.5,52.21,52.33,165226.0,48.0646,48.138,47.8721,47.9821,165226.0
2021-09-21 10:00:00,52.34,52.37,52.04,52.13,162520.0,47.9913,48.0188,47.7162,47.7987,162520.0
2021-09-21 10:30:00,52.11,52.14,51.75,51.78,138366.0,47.7804,47.8079,47.4503,47.4778,138366.0
2021-09-21 11:00:00,51.78,51.81,51.46,51.48,222390.0,47.4778,47.5053,47.1844,47.2027,222390.0
2021-09-21 11:30:00,51.49,51.74,51.48,51.69,164924.0,47.2119,47.4411,47.2027,47.3953,164924.0
2021-09-21 12:00:00,51.69,51.89,51.65,51.84,173120.0,47.3953,47.5787,47.3586,47.5328,173120.0
2021-09-21 12:30:00,51.83,51.88,51.69,51.8,127730.0,47.5236,47.5695,47.3953,47.4961,127730.0
2021-09-21 13:00:00,51.79,51.82,51.62,51.64,133389.0,47.487,47.5145,47.3311,47.3494,133389.0
2021-09-21 13:30:00,51.64,51.68,51.56,51.59,109430.0,47.3494,47.3861,47.2761,47.3036,109430.0
2021-09-21 14:00:00,51.59,51.64,51.32,51.33,172539.0,47.3036,47.3494,47.056,47.0652,172539.0
2021-09-21 14:30:00,51.34,51.5,51.28,51.43,227452.0,47.0744,47.2211,47.0193,47.1569,227452.0
2021-09-21 15:00:00,51.43,51.63,51.43,51.62,199192.0,47.1569,47.3403,47.1569,47.3311,199192.0
2021-09-21 15:30:00,51.61,51.71,51.32,51.33,589000.0,47.3219,47.4136,47.056,47.0652,589000.0
2021-09-22 09:30:00,52.01,52.16,51.71,52.07,254551.0,47.6887,47.8262,47.4136,47.7437,254551.0
2021-09-22 10:00:00,52.08,52.15,51.91,52.01,155491.0,47.7529,47.8171,47.597,47.6887,155491.0
2021-09-22 10:30:00,52.02,52.21,51.98,52.2,109396.0,47.6979,47.8721,47.6612,47.8629,109396.0
2021-09-22 11:00:00,52.21,52.29,52.2,52.22,100613.0,47.8721,47.9454,47.8629,47.8812,100613.0
2021-09-22 11:30:00,52.22,52.26,52.06,52.11,207342.0,47.8812,47.9179,47.7345,47.7804,207342.0
2021-09-22 12:00:00,52.09,52.15,52.04,52.13,120661.0,47.762,47.8171,47.7162,47.7987,120661.0
2021-09-22 12:30:00,52.13,52.17,52.02,52.07,110658.0,47.7987,47.8354,47.6979,47.7437,110658.0
2021-09-22 13:00:00,52.06,52.07,51.98,52.0,71927.0,47.7345,47.7437,47.6612,47.6795,71927.0
2021-09-22 13:30:00,51.99,52.03,51.82,51.92,132137.0,47.6703,47.707,47.5145,47.6062,132137.0
2021-09-22 14:00:00,51.93,52.13,51.8,51.98,252137.0,47.6153,47.7987,47.4961,47.6612,252137.0
2021-09-22 14:30:00,51.98,52.05,51.7,51.87,338280.0,47.6612,47.7254,47.4044,47.5603,338280.0
2021-09-22 15:00:00,51.87,52.09,51.81,52.07,234219.0,47.5603,47.762,47.5053,47.7437,234219.0
2021-09-22 15:30:00,52.06,52.12,51.81,51.9,590295.0,47.7345,47.7895,47.5053,47.5878,590295.0
2021-09-23 09:30:00,52.16,52.82,52.16,52.72,158521.0,47.8262,48.4314,47.8262,48.3397,158521.0
2021-09-23 10:00:00,52.72,52.84,52.65,52.74,140972.0,48.3397,48.4497,48.2755,48.358,140972.0
2021-09-23 10:30:00,52.73,52.88,52.68,52.87,89250.0,48.3489,48.4864,48.303,48.4772,89250.0
2021-09-23 11:00:00,52.86,52.93,52.78,52.91,130307.0,48.4681,48.5322,48.3947,48.5139,130307.0
2021-09-23 11:30:00,52.91,53.03,52.89,52.98,151869.0,48.5139,48.6239,48.4956,48.5781,151869.0
2021-09-23 12:00:00,52.99,53.05,52.9,52.97,115484.0,48.5873,48.6423,48.5047,48.5689,115484.0
2021-09-23 12:30:00,52.97,52.98,52.88,52.88,119059.0,48.5689,48.5781,48.4864,48.4864,119059.0
2021-09-23 13:00:00,52.88,52.97,52.88,52.92,123827.0,48.4864,48.5689,48.4864,48.5231,123827.0
2021-09-23 13:30:00,52.92,53.01,52.92,53.0,87516.0,48.5231,48.6056,48.5231,48.5964,87516.0
2021-09-23 14:00:00,53.0,53.02,52.82,52.82,156211.0,48.5964,48.6148,48.4314,48.4314,156211.0
2021-09-23 14:30:00,52.83,52.88,52.57,52.62,174123.0,48.4406,48.4864,48.2022,48.248,174123.0
2021-09-23 15:00:00,52.62,52.65,52.4,52.47,193536.0,48.248,48.2755,48.0463,48.1105,193536.0
2021-09-23 15:30:00,52.48,52.52,52.3,52.39,447691.0,48.1196,48.1563,47.9546,48.0371,447691.0
2021-09-24 09:30:00,52.41,52.92,52.3,52.91,156674.0,48.0555,48.5231,47.9546,48.5139,156674.0
2021-09-24 10:00:00,52.93,53.02,52.79,52.79,119747.0,48.5322,48.6148,48.4039,48.4039,119747.0
2021-09-24 10:30:00,52.79,52.84,52.69,52.81,78507.0,48.4039,48.4497,48.3122,48.4222,78507.0
2021-09-24 11:00:00,52.8,52.89,52.8,52.83,75294.0,48.413,48.4956,48.413,48.4406,75294.0
2021-09-24 11:30:00,52.83,52.93,52.78,52.88,60177.0,48.4406,48.5322,48.3947,48.4864,60177.0
2021-09-24 12:00:00,52.89,52.92,52.82,52.87,74270.0,48.4956,48.5231,48.4314,48.4772,74270.0
2021-09-24 12:30:00,52.88,52.93,52.82,52.85,130228.0,48.4864,48.5322,48.4314,48.4589,130228.0
2021-09-24 13:00:00,52.86,52.9,52.79,52.83,104279.0,48.4681,48.5047,48.4039,48.4406,104279.0
2021-09-24 13:30:00,52.84,52.86,52.66,52.66,163769.0,48.4497,48.4681,48.2847,48.2847,163769.0
2021-09-24 14:00:00,52.66,52.78,52.66,52.77,92729.0,48.2847,48.3947,48.2847,48.3855,92729.0
2021-09-24 14:30:00,52.78,52.82,52.72,52.78,90779.0,48.3947,48.4314,48.3397,48.3947,90779.0
2021-09-24 15:00:00,52.79,52.79,52.66,52.69,89839.0,48.4039,48.4039,48.2847,48.3122,89839.0
2021-09-24 15:30:00,52.69,52.75,52.61,52.64,292653.0,48.3122,48.3672,48.2388,48.2663,292653.0
2021-09-27 09:30:00,53.14,53.65,52.72,53.54,245642.0,48.7248,49.1924,48.3397,49.0916,245642.0
2021-09-27 10:00:00,53.54,53.71,53.49,53.71,177225.0,49.0916,49.2474,49.0457,49.2474,177225.0
2021-09-27 10:30:00,53.71,53.77,53.57,53.64,98808.0,49.2474,49.3025,49.1191,49.1833,98808.0
2021-09-27 11:00:00,53.64,53.74,53.59,53.71,93011.0,49.1833,49.2749,49.1374,49.2474,93011.0
2021-09-27 11:30:00,53.71,53.8,53.69,53.77,91672.0,49.2474,49.33,49.2291,49.3025,91672.0
2021-09-27 12:00:00,53.77,53.91,53.75,53.9,73831.0,49.3025,49.4308,49.2841,49.4217,73831.0
2021-09-27 12:30:00,53.89,53.9,53.78,53.86,80698.0,49.4125,49.4217,49.3116,49.385,80698.0
2021-09-27 13:00:00,53.85,53.9,53.77,53.8,76018.0,49.3758,49.4217,49.3025,49.33,76018.0
2021-09-27 13:30:00,53.79,53.89,53.78,53.83,73192.0,49.3208,49.4125,49.3116,49.3575,73192.0
2021-09-27 14:00:00,53.83,53.87,53.73,53.76,84495.0,49.3575,49.3941,49.2658,49.2933,84495.0
2021-09-27 14:30:00,53.76,53.76,53.61,53.62,91770.0,49.2933,49.2933,49.1557,49.1649,91770.0
2021-09-27 15:00:00,53.63,53.63,53.52,53.52,97086.0,49.1741,49.1741,49.0732,49.0732,97086.0
2021-09-27 15:30:00,53.52,53.55,53.36,53.4,379971.0,49.0732,49.1007,48.9265,48.9632,379971.0
2021-09-28 09:30:00,53.39,53.72,53.16,53.48,217524.0,48.954,49.2566,48.7431,49.0365,217524.0
2021-09-28 10:00:00,53.48,53.51,53.09,53.16,174886.0,49.0365,49.0641,48.679,48.7431,174886.0
2021-09-28 10:30:00,53.16,53.52,53.13,53.37,143052.0,48.7431,49.0732,48.7156,48.9357,143052.0
2021-09-28 11:00:00,53.37,53.4,53.07,53.21,142755.0,48.9357,48.9632,48.6606,48.789,142755.0
2021-09-28 11:30:00,53.2,53.22,53.04,53.11,115081.0,48.7798,48.7982,48.6331,48.6973,115081.0
2021-09-28 12:00:00,53.1,53.1,52.96,52.99,103154.0,48.6881,48.6881,48.5598,48.5873,103154.0
2021-09-28 12:30:00,52.99,53.0,52.81,52.82,103635.0,48.5873,48.5964,48.4222,48.4314,103635.0
2021-09-28 13:00:00,52.82,53.04,52.77,52.98,102705.0,48.4314,48.6331,48.3855,48.5781,102705.0
2021-09-28 13:30:00,52.97,52.97,52.78,52.83,97235.0,48.5689,48.5689,48.3947,48.4406,97235.0
2021-09-28 14:00:00,52.83,53.02,52.74,53.0,93107.0,48.4406,48.6148,48.358,48.5964,93107.0
2021-09-28 14:30:00,52.99,53.14,52.89,53.1,115512.0,48.5873,48.7248,48.4956,48.6881,115512.0
2021-09-28 15:00:00,53.1,53.19,52.97,52.97,151694.0,48.6881,48.7706,48.5689,48.5689,151694.0
2021-09-28 15:30:00,52.97,53.1,52.78,52.84,395003.0,48.5689,48.6881,48.3947,48.4497,395003.0
2021-09-29 09:30:00,52.87,53.05,52.75,53.02,161717.0,48.4772,48.6423,48.3672,48.6148,161717.0
2021-09-29 10:00:00,53.0,53.13,52.91,53.08,135436.0,48.5964,48.7156,48.5139,48.6698,135436.0
2021-09-29 10:30:00,53.08,53.21,52.97,53.17,82225.0,48.6698,48.789,48.5689,48.7523,82225.0
2021-09-29 11:00:00,53.17,53.24,53.09,53.13,86790.0,48.7523,48.8165,48.679,48.7156,86790.0
2021-09-29 11:30:00,53.11,53.2,53.01,53.03,88103.0,48.6973,48.7798,48.6056,48.6239,88103.0
2021-09-29 12:00:00,53.04,53.1,52.87,52.91,116307.0,48.6331,48.6881,48.4772,48.5139,116307.0
2021-09-29 12:30:00,52.9,52.92,52.83,52.85,94450.0,48.5047,48.5231,48.4406,48.4589,94450.0
2021-09-29 13:00:00,52.84,52.88,52.75,52.85,74565.0,48.4497,48.4864,48.3672,48.4589,74565.0
2021-09-29 13:30:00,52.84,52.84,52.72,52.83,78179.0,48.4497,48.4497,48.3397,48.4406,78179.0
2021-09-29 14:00:00,52.83,52.95,52.78,52.89,107353.0,48.4406,48.5506,48.3947,48.4956,107353.0
2021-09-29 14:30:00,52.9,52.95,52.84,52.88,95805.0,48.5047,48.5506,48.4497,48.4864,95805.0
2021-09-29 15:00:00,52.88,52.91,52.76,52.88,91426.0,48.4864,48.5139,48.3764,48.4864,91426.0
2021-09-29 15:30:00,52.87,52.9,52.7,52.74,314468.0,48.4772,48.5047,48.3214,48.358,314468.0
2021-09-30 09:30:00,53.03,53.03,52.63,52.81,146161.0,48.6239,48.6239,48.2572,48.4222,146161.0
2021-09-30 10:00:00,52.79,52.9,52.69,52.72,100992.0,48.4039,48.5047,48.3122,48.3397,100992.0
2021-09-30 10:30:00,52.72,52.89,52.71,52.78,145806.0,48.3397,48.4956,48.3305,48.3947,145806.0
2021-09-30 11:00:00,52.78,52.89,52.74,52.8,84464.0,48.3947,48.4956,48.358,48.413,84464.0
2021-09-30 11:30:00,52.8,52.8,52.41,52.44,117186.0,48.413,48.413,48.0555,48.083,117186.0
2021-09-30 12:00:00,52.43,52.49,52.12,52.13,129793.0,48.0738,48.1288,47.7895,47.7987,129793.0
2021-09-30 12:30:00,52.13,52.28,52.04,52.16,124568.0,47.7987,47.9363,47.7162,47.8262,124568.0
2021-09-30 13:00:00,52.17,52.33,52.14,52.19,93012.0,47.8354,47.9821,47.8079,47.8537,93012.0
2021-09-30 13:30:00,52.19,52.28,52.04,52.28,87802.0,47.8537,47.9363,47.7162,47.9363,87802.0
2021-09-30 14:00:00,52.28,52.43,52.24,52.31,120153.0,47.9363,48.0738,47.8996,47.9638,120153.0
2021-09-30 14:30:00,52.31,52.49,52.31,52.35,103381.0,47.9638,48.1288,47.9638,48.0004,103381.0
2021-09-30 15:00:00,52.34,52.47,52.26,52.4,164312.0,47.9913,48.1105,47.9179,48.0463,164312.0
2021-09-30 15:30:00,52.39,52.52,52.12,52.12,690632.0,48.0371,48.1563,47.7895,47.7895,690632.0
2021-10-01 09:30:00,52.28,52.46,52.17,52.41,161391.0,47.9363,48.1013,47.8354,48.0555,161391.0
2021-10-01 10:00:00,52.42,52.67,52.22,52.32,127482.0,48.0646,48.2938,47.8812,47.9729,127482.0
2021-10-01 10:30:00,52.3,52.47,52.15,52.32,113695.0,47.9546,48.1105,47.8171,47.9729,113695.0
2021-10-01 11:00:00,52.32,52.58,52.27,52.51,106569.0,47.9729,48.2113,47.9271,48.1471,106569.0
2021-10-01 11:30:00,52.52,52.71,52.51,52.64,84116.0,48.1563,48.3305,48.1471,48.2663,84116.0
2021-10-01 12:00:00,52.64,52.73,52.58,52.7,77613.0,48.2663,48.3489,48.2113,48.3214,77613.0
2021-10-01 12:30:00,52.7,52.78,52.7,52.73,65118.0,48.3214,48.3947,48.3214,48.3489,65118.0
2021-10-01 13:00:00,52.73,52.8,52.68,52.76,67705.0,48.3489,48.413,48.303,48.3764,67705.0
2021-10-01 13:30:00,52.76,53.0,52.75,52.94,114847.0,48.3764,48.5964,48.3672,48.5414,114847.0
2021-10-01 14:00:00,52.94,53.14,52.93,53.13,75130.0,48.5414,48.7248,48.5322,48.7156,75130.0
2021-10-01 14:30:00,53.12,53.16,53.02,53.1,84389.0,48.7065,48.7431,48.6148,48.6881,84389.0
2021-10-01 15:00:00,53.1,53.29,53.1,53.11,77073.0,48.6881,48.8623,48.6881,48.6973,77073.0
2021-10-01 15:30:00,53.11,53.12,52.88,52.94,314766.0,48.6973,48.7065,48.4864,48.5414,314766.0
2021-10-04 09:30:00,52.95,53.85,52.56,53.83,224196.0,48.5506,49.3758,48.193,49.3575,224196.0
2021-10-04 10:00:00,53.83,53.9,53.23,53.28,202556.0,49.3575,49.4217,48.8073,48.8532,202556.0
2021-10-04 10:30:00,53.27,53.32,52.94,53.07,135494.0,48.844,48.8898,48.5414,48.6606,135494.0
2021-10-04 11:00:00,53.06,53.17,52.94,53.03,136152.0,48.6514,48.7523,48.5414,48.6239,136152.0
2021-10-04 11:30:00,53.03,53.24,52.94,53.2,118897.0,48.6239,48.8165,48.5414,48.7798,118897.0
2021-10-04 12:00:00,53.19,53.21,53.09,53.1,77132.0,48.7706,48.789,48.679,48.6881,77132.0
2021-10-04 12:30:00,53.1,53.13,52.95,53.06,87461.0,48.6881,48.7156,48.5506,48.6514,87461.0
2021-10-04 13:00:00,53.06,53.12,52.96,53.0,66877.0,48.6514,48.7065,48.5598,48.5964,66877.0
2021-10-04 13:30:00,53.01,53.06,52.96,52.98,90124.0,48.6056,48.6514,48.5598,48.5781,90124.0
2021-10-04 14:00:00,52.98,53.03,52.74,52.79,115113.0,48.5781,48.6239,48.358,48.4039,115113.0
2021-10-04 14:30:00,52.79,52.8,52.71,52.74,107140.0,48.4039,48.413,48.3305,48.358,107140.0
2021-10-04 15:00:00,52.74,52.82,52.72,52.8,107897.0,48.358,48.4314,48.3397,48.413,107897.0
2021-10-04 15:30:00,52.79,52.96,52.68,52.77,439849.0,48.4039,48.5598,48.303,48.3855,439849.0
2021-10-05 09:30:00,52.98,52.98,52.56,52.77,180663.0,48.5781,48.5781,48.193,48.3855,180663.0
2021-10-05 10:00:00,52.76,53.37,52.76,53.37,123298.0,48.3764,48.9357,48.3764,48.9357,123298.0
2021-10-05 10:30:00,53.37,53.52,53.37,53.41,90387.0,48.9357,49.0732,48.9357,48.9724,90387.0
2021-10-05 11:00:00,53.42,53.54,53.35,53.47,67372.0,48.9815,49.0916,48.9174,49.0274,67372.0
2021-10-05 11:30:00,53.46,53.47,53.34,53.39,68722.0,49.0182,49.0274,48.9082,48.954,68722.0
2021-10-05 12:00:00,53.39,53.46,53.17,53.24,83794.0,48.954,49.0182,48.7523,48.8165,83794.0
2021-10-05 12:30:00,53.23,53.39,53.2,53.39,58383.0,48.8073,48.954,48.7798,48.954,58383.0
2021-10-05 13:00:00,53.38,53.51,53.33,53.5,66610.0,48.9449,49.0641,48.899,49.0549,66610.0
2021-10-05 13:30:00,53.51,53.61,53.48,53.54,83727.0,49.0641,49.1557,49.0365,49.0916,83727.0
2021-10-05 14:00:00,53.55,53.59,53.5,53.59,63306.0,49.1007,49.1374,49.0549,49.1374,63306.0
2021-10-05 14:30:00,53.59,53.63,53.53,53.56,69494.0,49.1374,49.1741,49.0824,49.1099,69494.0
2021-10-05 15:00:00,53.56,53.63,53.53,53.57,122710.0,49.1099,49.1741,49.0824,49.1191,122710.0
2021-10-05 15:30:00,53.57,53.58,53.37,53.43,338735.0,49.1191,49.1282,48.9357,48.9907,338735.0
2021-10-06 09:30:00,52.91,53.26,52.5,52.88,146647.0,48.5139,48.8348,48.138,48.4864,146647.0
2021-10-06 10:00:00,52.88,52.89,52.55,52.74,118609.0,48.4864,48.4956,48.1838,48.358,118609.0
2021-10-06 10:30:00,52.74,52.86,52.42,52.66,107032.0,48.358,48.4681,48.0646,48.2847,107032.0
2021-10-06 11:00:00,52.67,52.88,52.53,52.54,113129.0,48.2938,48.4864,48.1655,48.1747,113129.0
2021-10-06 11:30:00,52.55,52.72,52.43,52.69,149822.0,48.1838,48.3397,48.0738,48.3122,149822.0
2021-10-06 12:00:00,52.7,52.73,52.4,52.47,87002.0,48.3214,48.3489,48.0463,48.1105,87002.0
2021-10-06 12:30:00,52.46,52.66,52.46,52.61,75288.0,48.1013,48.2847,48.1013,48.2388,75288.0
2021-10-06 13:00:00,52.62,52.74,52.5,52.74,89483.0,48.248,48.358,48.138,48.358,89483.0
2021-10-06 13:30:00,52.74,52.93,52.74,52.91,88935.0,48.358,48.5322,48.358,48.5139,88935.0
2021-10-06 14:00:00,52.91,53.26,52.9,53.17,100742.0,48.5139,48.8348,48.5047,48.7523,100742.0
2021-10-06 14:30:00,53.17,53.28,53.09,53.1,81759.0,48.7523,48.8532,48.679,48.6881,81759.0
2021-10-06 15:00:00,53.1,53.23,53.09,53.2,101909.0,48.6881,48.8073,48.679,48.7798,101909.0
2021-10-06 15:30:00,53.19,53.33,53.07,53.31,370294.0,48.7706,48.899,48.6606,48.8807,370294.0
2021-10-07 09:30:00,53.86,54.2,53.64,54.14,161493.0,49.385,49.6967,49.1833,49.6417,161493.0
2021-10-07 10:00:00,54.14,54.27,54.06,54.21,95967.0,49.6417,49.7609,49.5684,49.7059,95967.0
2021-10-07 10:30:00,54.21,54.33,54.12,54.26,96555.0,49.7059,49.8159,49.6234,49.7517,96555.0
2021-10-07 11:00:00,54.26,54.33,54.17,54.31,78171.0,49.7517,49.8159,49.6692,49.7976,78171.0
2021-10-07 11:30:00,54.3,54.34,54.22,54.28,104308.0,49.7884,49.8251,49.7151,49.7701,104308.0
2021-10-07 12:00:00,54.28,54.39,54.25,54.35,75291.0,49.7701,49.8709,49.7426,49.8343,75291.0
2021-10-07 12:30:00,54.35,54.37,54.17,54.25,77718.0,49.8343,49.8526,49.6692,49.7426,77718.0
2021-10-07 13:00:00,54.25,54.35,54.22,54.35,67655.0,49.7426,49.8343,49.7151,49.8343,67655.0
2021-10-07 13:30:00,54.35,54.36,54.26,54.33,90292.0,49.8343,49.8434,49.7517,49.8159,90292.0
2021-10-07 14:00:00,54.33,54.36,54.24,54.3,72396.0,49.8159,49.8434,49.7334,49.7884,72396.0
2021-10-07 14:30:00,54.3,54.31,54.06,54.07,72229.0,49.7884,49.7976,49.5684,49.5775,72229.0
2021-10-07 15:00:00,54.06,54.25,54.02,54.22,100880.0,49.5684,49.7426,49.5317,49.7151,100880.0
2021-10-07 15:30:00,54.21,54.22,54.1,54.16,302574.0,49.7059,49.7151,49.605,49.6601,302574.0
2021-10-08 09:30:00,54.37,54.73,54.22,54.69,186709.0,49.8526,50.1827,49.7151,50.146,186709.0
2021-10-08 10:00:00,54.7,54.9,54.6,54.61,107650.0,50.1552,50.3386,50.0635,50.0727,107650.0
2021-10-08 10:30:00,54.61,54.84,54.59,54.79,80204.0,50.0727,50.2836,50.0543,50.2377,80204.0
2021-10-08 11:00:00,54.8,54.89,54.71,54.89,78783.0,50.2469,50.3294,50.1644,50.3294,78783.0
2021-10-08 11:30:00,54.89,54.89,54.76,54.78,67364.0,50.3294,50.3294,50.2102,50.2285,67364.0
2021-10-08 12:00:00,54.78,54.8,54.58,54.59,92185.0,50.2285,50.2469,50.0452,50.0543,92185.0
2021-10-08 12:30:00,54.6,54.68,54.59,54.63,68505.0,50.0635,50.1368,50.0543,50.091,68505.0
2021-10-08 13:00:00,54.62,54.65,54.47,54.5,91420.0,50.0818,50.1093,49.9443,49.9718,91420.0
2021-10-08 13:30:00,54.49,54.55,54.46,54.55,73067.0,49.9626,50.0176,49.9351,50.0176,73067.0
2021-10-08 14:00:00,54.55,54.61,54.5,54.57,147000.0,50.0176,50.0727,49.9718,50.036,147000.0
2021-10-08 14:30:00,54.57,54.59,54.49,54.54,89473.0,50.036,50.0543,49.9626,50.0085,89473.0
2021-10-08 15:00:00,54.54,54.6,54.48,54.59,99940.0,50.0085,50.0635,49.9535,50.0543,99940.0
2021-10-08 15:30:00,54.59,54.61,54.47,54.53,325173.0,50.0543,50.0727,49.9443,49.9993,325173.0
2021-10-11 09:30:00,54.71,55.07,54.41,55.01,275507.0,50.1644,50.4944,49.8893,50.4394,275507.0
2021-10-11 10:00:00,55.01,55.05,54.75,55.05,185197.0,50.4394,50.4761,50.201,50.4761,185197.0
2021-10-11 10:30:00,55.05,55.23,55.02,55.12,168146.0,50.4761,50.6411,50.4486,50.5403,168146.0
2021-10-11 11:00:00,55.12,55.3,55.09,55.28,113676.0,50.5403,50.7053,50.5128,50.687,113676.0
2021-10-11 11:30:00,55.27,55.4,55.24,55.33,105174.0,50.6778,50.797,50.6503,50.7328,105174.0
2021-10-11 12:00:00,55.33,55.34,54.94,55.0,96606.0,50.7328,50.742,50.3752,50.4303,96606.0
2021-10-11 12:30:00,55.0,55.01,54.79,54.81,68824.0,50.4303,50.4394,50.2377,50.256,68824.0
2021-10-11 13:00:00,54.8,54.82,54.64,54.66,101669.0,50.2469,50.2652,50.1002,50.1185,101669.0
2021-10-11 13:30:00,54.68,54.71,54.56,54.61,95130.0,50.1368,50.1644,50.0268,50.0727,95130.0
2021-10-11 14:00:00,54.61,54.68,54.49,54.52,94076.0,50.0727,50.1368,49.9626,49.9901,94076.0
2021-10-11 14:30:00,54.52,54.67,54.52,54.66,80785.0,49.9901,50.1277,49.9901,50.1185,80785.0
2021-10-11 15:00:00,54.66,54.68,54.53,54.54,111863.0,50.1185,50.1368,49.9993,50.0085,111863.0
2021-10-11 15:30:00,54.54,54.63,54.44,54.48,364109.0,50.0085,50.091,49.9168,49.9535,364109.0
2021-10-12 09:30:00,54.48,54.75,54.35,54.55,271317.0,49.9535,50.201,49.8343,50.0176,271317.0
2021-10-12 10:00:00,54.54,54.63,54.2,54.39,210089.0,50.0085,50.091,49.6967,49.8709,210089.0
2021-10-12 10:30:00,54.4,54.63,54.39,54.53,222383.0,49.8801,50.091,49.8709,49.9993,222383.0
2021-10-12 11:00:00,54.55,54.69,54.53,54.57,146103.0,50.0176,50.146,49.9993,50.036,146103.0
2021-10-12 11:30:00,54.57,54.57,54.42,54.52,108249.0,50.036,50.036,49.8984,49.9901,108249.0
2021-10-12 12:00:00,54.52,54.64,54.45,54.46,115231.0,49.9901,50.1002,49.926,49.9351,115231.0
2021-10-12 12:30:00,54.47,54.47,54.3,54.41,91625.0,49.9443,49.9443,49.7884,49.8893,91625.0
2021-10-12 13:00:00,54.4,54.46,54.38,54.44,92155.0,49.8801,49.9351,49.8618,49.9168,92155.0
2021-10-12 13:30:00,54.44,54.52,54.41,54.47,95385.0,49.9168,49.9901,49.8893,49.9443,95385.0
2021-10-12 14:00:00,54.46,54.56,54.43,54.43,90448.0,49.9351,50.0268,49.9076,49.9076,90448.0
2021-10-12 14:30:00,54.44,54.51,54.42,54.42,90168.0,49.9168,49.981,49.8984,49.8984,90168.0
2021-10-12 15:00:00,54.41,54.47,54.36,54.45,104442.0,49.8893,49.9443,49.8434,49.926,104442.0
2021-10-12 15:30:00,54.44,54.47,54.28,54.43,381984.0,49.9168,49.9443,49.7701,49.9076,381984.0
2021-10-13 09:30:00,54.35,54.45,53.5,53.53,232071.0,49.8343,49.926,49.0549,49.0824,232071.0
2021-10-13 10:00:00,53.52,53.54,53.19,53.51,195253.0,49.0732,49.0916,48.7706,49.0641,195253.0
2021-10-13 10:30:00,53.51,53.69,53.48,53.65,114157.0,49.0641,49.2291,49.0365,49.1924,114157.0
2021-10-13 11:00:00,53.65,53.81,53.64,53.78,113780.0,49.1924,49.3391,49.1833,49.3116,113780.0
2021-10-13 11:30:00,53.78,53.93,53.7,53.71,132992.0,49.3116,49.4492,49.2383,49.2474,132992.0
2021-10-13 12:00:00,53.72,53.76,53.65,53.75,96847.0,49.2566,49.2933,49.1924,49.2841,96847.0
2021-10-13 12:30:00,53.75,53.83,53.69,53.74,61364.0,49.2841,49.3575,49.2291,49.2749,61364.0
2021-10-13 13:00:00,53.74,53.86,53.69,53.85,75415.0,49.2749,49.385,49.2291,49.3758,75415.0
2021-10-13 13:30:00,53.84,53.92,53.83,53.86,64270.0,49.3666,49.44,49.3575,49.385,64270.0
2021-10-13 14:00:00,53.86,54.05,53.79,53.79,132496.0,49.385,49.5592,49.3208,49.3208,132496.0
2021-10-13 14:30:00,53.79,53.82,53.65,53.74,120175.0,49.3208,49.3483,49.1924,49.2749,120175.0
2021-10-13 15:00:00,53.74,53.84,53.7,53.8,115920.0,49.2749,49.3666,49.2383,49.33,115920.0
2021-10-13 15:30:00,53.8,53.99,53.78,53.96,452411.0,49.33,49.5042,49.3116,49.4767,452411.0
2021-10-14 09:30:00,54.54,54.71,53.89,54.45,182184.0,50.0085,50.1644,49.4125,49.926,182184.0
2021-10-14 10:00:00,54.45,54.98,54.45,54.83,216915.0,49.926,50.4119,49.926,50.2744,216915.0
2021-10-14 10:30:00,54.83,55.0,54.78,54.99,116950.0,50.2744,50.4303,50.2285,50.4211,116950.0
2021-10-14 11:00:00,54.99,54.99,54.8,54.89,88456.0,50.4211,50.4211,50.2469,50.3294,88456.0
2021-10-14 11:30:00,54.89,55.09,54.89,55.01,110057.0,50.3294,50.5128,50.3294,50.4394,110057.0
2021-10-14 12:00:00,55.0,55.04,54.93,54.96,87462.0,50.4303,50.4669,50.3661,50.3936,87462.0
2021-10-14 12:30:00,54.97,55.05,54.91,55.05,75931.0,50.4028,50.4761,50.3477,50.4761,75931.0
2021-10-14 13:00:00,55.05,55.09,54.98,55.08,93914.0,50.4761,50.5128,50.4119,50.5036,93914.0
2021-10-14 13:30:00,55.09,55.23,55.08,55.19,79836.0,50.5128,50.6411,50.5036,50.6045,79836.0
2021-10-14 14:00:00,55.19,55.22,55.15,55.17,90386.0,50.6045,50.632,50.5678,50.5861,90386.0
2021-10-14 14:30:00,55.18,55.33,55.15,55.32,102637.0,50.5953,50.7328,50.5678,50.7237,102637.0
2021-10-14 15:00:00,55.32,55.32,55.17,55.19,87977.0,50.7237,50.7237,50.5861,50.6045,87977.0
2021-10-14 15:30:00,55.19,55.38,55.15,55.34,392685.0,50.6045,50.7787,50.5678,50.742,392685.0
2021-10-15 09:30:00,55.81,55.9,55.56,55.89,265100.0,51.173,51.2555,50.9437,51.2463,265100.0
2021-10-15 10:00:00,55.88,55.97,55.52,55.53,140669.0,51.2371,51.3197,50.9071,50.9162,140669.0
2021-10-15 10:30:00,55.53,55.73,55.53,55.58,94418.0,50.9162,51.0996,50.9162,50.9621,94418.0
2021-10-15 11:00:00,55.59,55.6,55.5,55.53,92776.0,50.9712,50.9804,50.8887,50.9162,92776.0
2021-10-15 11:30:00,55.53,55.59,55.48,55.52,94200.0,50.9162,50.9712,50.8704,50.9071,94200.0
2021-10-15 12:00:00,55.52,55.56,55.48,55.51,78066.0,50.9071,50.9437,50.8704,50.8979,78066.0
2021-10-15 12:30:00,55.52,55.62,55.46,55.59,70908.0,50.9071,50.9987,50.852,50.9712,70908.0
2021-10-15 13:00:00,55.59,55.64,55.56,55.6,89589.0,50.9712,51.0171,50.9437,50.9804,89589.0
2021-10-15 13:30:00,55.6,55.78,55.58,55.76,81924.0,50.9804,51.1455,50.9621,51.1271,81924.0
2021-10-15 14:00:00,55.76,55.98,55.76,55.98,111900.0,51.1271,51.3288,51.1271,51.3288,111900.0
2021-10-15 14:30:00,55.98,55.99,55.8,55.84,145813.0,51.3288,51.338,51.1638,51.2005,145813.0
2021-10-15 15:00:00,55.84,55.86,55.68,55.77,148013.0,51.2005,51.2188,51.0538,51.1363,148013.0
2021-10-15 15:30:00,55.76,55.77,55.53,55.56,794033.0,51.1271,51.1363,50.9162,50.9437,794033.0
2021-10-18 09:30:00,55.54,55.57,55.06,55.41,243595.0,50.9254,50.9529,50.4853,50.8062,243595.0
2021-10-18 10:00:00,55.41,55.52,55.32,55.47,137929.0,50.8062,50.9071,50.7237,50.8612,137929.0
2021-10-18 10:30:00,55.47,55.55,55.36,55.41,145298.0,50.8612,50.9346,50.7603,50.8062,145298.0
2021-10-18 11:00:00,55.41,55.68,55.35,55.54,139092.0,50.8062,51.0538,50.7512,50.9254,139092.0
2021-10-18 11:30:00,55.53,55.57,55.43,55.51,92380.0,50.9162,50.9529,50.8245,50.8979,92380.0
2021-10-18 12:00:00,55.52,55.54,55.39,55.4,110352.0,50.9071,50.9254,50.7879,50.797,110352.0
2021-10-18 12:30:00,55.39,55.42,55.23,55.23,100756.0,50.7879,50.8154,50.6411,50.6411,100756.0
2021-10-18 13:00:00,55.23,55.25,55.11,55.14,96431.0,50.6411,50.6595,50.5311,50.5586,96431.0
2021-10-18 13:30:00,55.14,55.15,55.01,55.03,113032.0,50.5586,50.5678,50.4394,50.4578,113032.0
2021-10-18 14:00:00,55.03,55.07,54.99,55.03,101828.0,50.4578,50.4944,50.4211,50.4578,101828.0
2021-10-18 14:30:00,55.02,55.03,54.94,54.99,118037.0,50.4486,50.4578,50.3752,50.4211,118037.0
2021-10-18 15:00:00,54.98,54.99,54.88,54.91,137189.0,50.4119,50.4211,50.3202,50.3477,137189.0
2021-10-18 15:30:00,54.91,55.21,54.91,55.16,358881.0,50.3477,50.6228,50.3477,50.577,358881.0
2021-10-19 09:30:00,55.77,55.78,55.49,55.65,176472.0,51.1363,51.1455,50.8795,51.0263,176472.0
2021-10-19 10:00:00,55.67,55.97,55.66,55.83,119463.0,51.0446,51.3197,51.0354,51.1913,119463.0
2021-10-19 10:30:00,55.84,55.91,55.78,55.82,91509.0,51.2005,51.2646,51.1455,51.1821,91509.0
2021-10-19 11:00:00,55.83,55.99,55.8,55.86,85343.0,51.1913,51.338,51.1638,51.2188,85343.0
2021-10-19 11:30:00,55.85,55.94,55.8,55.92,66398.0,51.2096,51.2922,51.1638,51.2738,66398.0
2021-10-19 12:00:00,55.91,55.98,55.88,55.92,60585.0,51.2646,51.3288,51.2371,51.2738,60585.0
2021-10-19 12:30:00,55.91,55.95,55.87,55.9,65425.0,51.2646,51.3013,51.228,51.2555,65425.0
2021-10-19 13:00:00,55.9,55.9,55.81,55.83,72575.0,51.2555,51.2555,51.173,51.1913,72575.0
2021-10-19 13:30:00,55.83,55.91,55.82,55.88,73338.0,51.1913,51.2646,51.1821,51.2371,73338.0
2021-10-19 14:00:00,55.87,55.88,55.73,55.76,74887.0,51.228,51.2371,51.0996,51.1271,74887.0
2021-10-19 14:30:00,55.76,55.94,55.7,55.92,115399.0,51.1271,51.2922,51.0721,51.2738,115399.0
2021-10-19 15:00:00,55.92,55.99,55.84,55.85,90591.0,51.2738,51.338,51.2005,51.2096,90591.0
2021-10-19 15:30:00,55.85,55.85,55.75,55.8,362941.0,51.2096,51.2096,51.1179,51.1638,362941.0
2021-10-20 09:30:00,55.81,56.06,55.71,56.04,149977.0,51.173,51.4022,51.0813,51.3838,149977.0
2021-10-20 10:00:00,56.03,56.3,56.0,56.29,97192.0,51.3747,51.6222,51.3472,51.6131,97192.0
2021-10-20 10:30:00,56.3,56.44,56.25,56.38,89599.0,51.6222,51.7506,51.5764,51.6956,89599.0
2021-10-20 11:00:00,56.38,56.49,56.28,56.29,185135.0,51.6956,51.7965,51.6039,51.6131,185135.0
2021-10-20 11:30:00,56.28,56.38,56.24,56.33,117950.0,51.6039,51.6956,51.5672,51.6498,117950.0
2021-10-20 12:00:00,56.33,56.41,56.29,56.37,237596.0,51.6498,51.7231,51.6131,51.6864,237596.0
2021-10-20 12:30:00,56.37,56.48,56.36,56.45,74523.0,51.6864,51.7873,51.6773,51.7598,74523.0
2021-10-20 13:00:00,56.45,56.51,56.35,56.5,84084.0,51.7598,51.8148,51.6681,51.8056,84084.0
2021-10-20 13:30:00,56.49,56.53,56.39,56.43,72149.0,51.7965,51.8331,51.7048,51.7414,72149.0
2021-10-20 14:00:00,56.42,56.54,56.42,56.46,72496.0,51.7323,51.8423,51.7323,51.769,72496.0
2021-10-20 14:30:00,56.46,56.49,56.39,56.43,55929.0,51.769,51.7965,51.7048,51.7414,55929.0
2021-10-20 15:00:00,56.44,56.5,56.38,56.41,51634.0,51.7506,51.8056,51.6956,51.7231,51634.0
2021-10-20 15:30:00,56.41,56.45,56.36,56.45,303093.0,51.7231,51.7598,51.6773,51.7598,303093.0
2021-10-21 09:30:00,56.23,56.41,56.16,56.29,155874.0,51.5581,51.7231,51.4939,51.6131,155874.0
2021-10-21 10:00:00,56.29,56.29,56.02,56.08,123201.0,51.6131,51.6131,51.3655,51.4205,123201.0
2021-10-21 10:30:00,56.08,56.2,56.05,56.06,88762.0,51.4205,51.5306,51.393,51.4022,88762.0
2021-10-21 11:00:00,56.05,56.05,55.69,55.73,83158.0,51.393,51.393,51.0629,51.0996,83158.0
2021-10-21 11:30:00,55.72,55.94,55.72,55.88,84128.0,51.0904,51.2922,51.0904,51.2371,84128.0
2021-10-21 12:00:00,55.88,55.89,55.77,55.85,95191.0,51.2371,51.2463,51.1363,51.2096,95191.0
2021-10-21 12:30:00,55.84,55.85,55.73,55.74,55184.0,51.2005,51.2096,51.0996,51.1088,55184.0
2021-10-21 13:00:00,55.74,55.87,55.74,55.86,47516.0,51.1088,51.228,51.1088,51.2188,47516.0
2021-10-21 13:30:00,55.86,55.87,55.7,55.73,63248.0,51.2188,51.228,51.0721,51.0996,63248.0
2021-10-21 14:00:00,55.73,55.85,55.71,55.85,71768.0,51.0996,51.2096,51.0813,51.2096,71768.0
2021-10-21 14:30:00,55.85,55.9,55.8,55.89,94632.0,51.2096,51.2555,51.1638,51.2463,94632.0
2021-10-21 15:00:00,55.89,56.0,55.86,55.98,89804.0,51.2463,51.3472,51.2188,51.3288,89804.0
2021-10-21 15:30:00,55.98,56.15,55.97,56.12,286901.0,51.3288,51.4847,51.3197,51.4572,286901.0
2021-10-22 09:30:00,56.39,56.64,55.97,56.57,179976.0,51.7048,51.934,51.3197,51.8698,179976.0
2021-10-22 10:00:00,56.57,56.64,56.51,56.63,92631.0,51.8698,51.934,51.8148,51.9248,92631.0
2021-10-22 10:30:00,56.63,56.63,56.36,56.36,76989.0,51.9248,51.9248,51.6773,51.6773,76989.0
2021-10-22 11:00:00,56.35,56.5,56.31,56.36,63648.0,51.6681,51.8056,51.6314,51.6773,63648.0
2021-10-22 11:30:00,56.34,56.37,56.21,56.26,83926.0,51.6589,51.6864,51.5397,51.5856,83926.0
2021-10-22 12:00:00,56.25,56.34,56.21,56.3,58401.0,51.5764,51.6589,51.5397,51.6222,58401.0
2021-10-22 12:30:00,56.31,56.36,56.29,56.35,68075.0,51.6314,51.6773,51.6131,51.6681,68075.0
2021-10-22 13:00:00,56.35,56.48,56.35,56.46,55653.0,51.6681,51.7873,51.6681,51.769,55653.0
2021-10-22 13:30:00,56.47,56.64,56.46,56.57,63827.0,51.7781,51.934,51.769,51.8698,63827.0
2021-10-22 14:00:00,56.57,56.66,56.55,56.64,63576.0,51.8698,51.9523,51.8515,51.934,63576.0
2021-10-22 14:30:00,56.63,56.72,56.62,56.63,68597.0,51.9248,52.0074,51.9157,51.9248,68597.0
2021-10-22 15:00:00,56.63,56.69,56.61,56.67,72357.0,51.9248,51.9798,51.9065,51.9615,72357.0
2021-10-22 15:30:00,56.67,56.76,56.54,56.54,294038.0,51.9615,52.044,51.8423,51.8423,294038.0
2021-10-25 09:30:00,56.69,56.73,56.38,56.69,196873.0,51.9798,52.0165,51.6956,51.9798,196873.0
2021-10-25 10:00:00,56.7,56.75,56.41,56.42,103958.0,51.989,52.0349,51.7231,51.7323,103958.0
2021-10-25 10:30:00,56.4,56.66,56.39,56.63,93901.0,51.7139,51.9523,51.7048,51.9248,93901.0
2021-10-25 11:00:00,56.64,56.75,56.62,56.73,77920.0,51.934,52.0349,51.9157,52.0165,77920.0
2021-10-25 11:30:00,56.73,56.85,56.7,56.84,70687.0,52.0165,52.1265,51.989,52.1174,70687.0
2021-10-25 12:00:00,56.85,56.93,56.79,56.87,119301.0,52.1265,52.1999,52.0715,52.1449,119301.0
2021-10-25 12:30:00,56.86,56.86,56.69,56.73,67178.0,52.1357,52.1357,51.9798,52.0165,67178.0
2021-10-25 13:00:00,56.72,56.96,56.72,56.96,69126.0,52.0074,52.2274,52.0074,52.2274,69126.0
2021-10-25 13:30:00,56.96,56.96,56.87,56.95,68766.0,52.2274,52.2274,52.1449,52.2182,68766.0
2021-10-25 14:00:00,56.94,57.09,56.94,57.07,150002.0,52.2091,52.3466,52.2091,52.3283,150002.0
2021-10-25 14:30:00,57.08,57.1,57.0,57.08,98389.0,52.3374,52.3558,52.2641,52.3374,98389.0
2021-10-25 15:00:00,57.08,57.09,56.97,57.0,76623.0,52.3374,52.3466,52.2366,52.2641,76623.0
2021-10-25 15:30:00,56.99,57.06,56.91,57.0,324972.0,52.2549,52.3191,52.1816,52.2641,324972.0
2021-10-26 09:30:00,57.27,57.4,57.08,57.24,180412.0,52.5117,52.6309,52.3374,52.4841,180412.0
2021-10-26 10:00:00,57.21,57.39,57.15,57.31,113375.0,52.4566,52.6217,52.4016,52.5483,113375.0
2021-10-26 10:30:00,57.3,57.35,57.17,57.35,99574.0,52.5392,52.585,52.42,52.585,99574.0
2021-10-26 11:00:00,57.35,57.41,57.31,57.4,88669.0,52.585,52.64,52.5483,52.6309,88669.0
2021-10-26 11:30:00,57.4,57.52,57.32,57.32,113313.0,52.6309,52.7409,52.5575,52.5575,113313.0
2021-10-26 12:00:00,57.32,57.33,57.15,57.18,77822.0,52.5575,52.5667,52.4016,52.4291,77822.0
2021-10-26 12:30:00,57.18,57.18,57.01,57.12,120480.0,52.4291,52.4291,52.2733,52.3741,120480.0
2021-10-26 13:00:00,57.11,57.23,57.08,57.2,141247.0,52.3649,52.475,52.3374,52.4475,141247.0
2021-10-26 13:30:00,57.19,57.33,57.15,57.32,145630.0,52.4383,52.5667,52.4016,52.5575,145630.0
2021-10-26 14:00:00,57.33,57.52,57.32,57.49,168207.0,52.5667,52.7409,52.5575,52.7134,168207.0
2021-10-26 14:30:00,57.49,57.54,57.42,57.47,97475.0,52.7134,52.7592,52.6492,52.695,97475.0
2021-10-26 15:00:00,57.47,57.53,57.39,57.4,116309.0,52.695,52.7501,52.6217,52.6309,116309.0
2021-10-26 15:30:00,57.4,57.42,57.13,57.15,365415.0,52.6309,52.6492,52.3833,52.4016,365415.0
2021-10-27 09:30:00,57.0,57.27,56.65,57.21,219105.0,52.2641,52.5117,51.9432,52.4566,219105.0
2021-10-27 10:00:00,57.2,57.66,57.13,57.18,175507.0,52.4475,52.8692,52.3833,52.4291,175507.0
2021-10-27 10:30:00,57.18,57.25,56.76,56.86,173081.0,52.4291,52.4933,52.044,52.1357,173081.0
2021-10-27 11:00:00,56.87,57.08,56.84,56.9,251029.0,52.1449,52.3374,52.1174,52.1724,251029.0
2021-10-27 11:30:00,56.89,56.95,56.73,56.76,103922.0,52.1632,52.2182,52.0165,52.044,103922.0
2021-10-27 12:00:00,56.77,56.81,56.67,56.76,74212.0,52.0532,52.0899,51.9615,52.044,74212.0
2021-10-27 12:30:00,56.76,56.76,56.51,56.58,79961.0,52.044,52.044,51.8148,51.879,79961.0
2021-10-27 13:00:00,56.58,56.59,56.47,56.48,133023.0,51.879,51.8882,51.7781,51.7873,133023.0
2021-10-27 13:30:00,56.48,56.52,56.38,56.52,126546.0,51.7873,51.824,51.6956,51.824,126546.0
2021-10-27 14:00:00,56.52,56.52,56.41,56.42,95239.0,51.824,51.824,51.7231,51.7323,95239.0
2021-10-27 14:30:00,56.43,56.43,56.28,56.33,96866.0,51.7414,51.7414,51.6039,51.6498,96866.0
2021-10-27 15:00:00,56.33,56.34,56.12,56.26,129897.0,51.6498,51.6589,51.4572,51.5856,129897.0
2021-10-27 15:30:00,56.25,56.27,56.0,56.0,489205.0,51.5764,51.5947,51.3472,51.3472,489205.0
2021-10-28 09:30:00,55.82,56.63,55.8,56.42,436113.0,51.1821,51.9248,51.1638,51.7323,436113.0
2021-10-28 10:00:00,56.39,56.4,54.69,54.97,549805.0,51.7048,51.7139,50.146,50.4028,549805.0
2021-10-28 10:30:00,55.0,55.3,54.76,55.3,211887.0,50.4303,50.7053,50.2102,50.7053,211887.0
2021-10-28 11:00:00,55.3,55.62,55.25,55.32,240672.0,50.7053,50.9987,50.6595,50.7237,240672.0
2021-10-28 11:30:00,55.31,55.75,55.3,55.64,128313.0,50.7145,51.1179,50.7053,51.0171,128313.0
2021-10-28 12:00:00,55.63,55.67,55.4,55.42,120089.0,51.0079,51.0446,50.797,50.8154,120089.0
2021-10-28 12:30:00,55.42,55.5,55.25,55.32,107184.0,50.8154,50.8887,50.6595,50.7237,107184.0
2021-10-28 13:00:00,55.33,55.45,55.31,55.35,77035.0,50.7328,50.8429,50.7145,50.7512,77035.0
2021-10-28 13:30:00,55.35,55.45,55.31,55.41,148346.0,50.7512,50.8429,50.7145,50.8062,148346.0
2021-10-28 14:00:00,55.42,55.5,55.32,55.35,211517.0,50.8154,50.8887,50.7237,50.7512,211517.0
2021-10-28 14:30:00,55.36,55.48,55.33,55.41,100216.0,50.7603,50.8704,50.7328,50.8062,100216.0
2021-10-28 15:00:00,55.4,55.4,55.16,55.17,284545.0,50.797,50.797,50.577,50.5861,284545.0
2021-10-28 15:30:00,55.16,55.38,55.03,55.37,848064.0,50.577,50.7787,50.4578,50.7695,848064.0
2021-10-29 09:30:00,55.24,55.24,54.49,54.51,348238.0,50.6503,50.6503,49.9626,49.981,348238.0
2021-10-29 10:00:00,54.5,54.59,53.97,54.01,236698.0,49.9718,50.0543,49.4858,49.5225,236698.0
2021-10-29 10:30:00,54.01,54.19,53.85,54.14,219882.0,49.5225,49.6876,49.3758,49.6417,219882.0
2021-10-29 11:00:00,54.14,54.38,54.11,54.28,226492.0,49.6417,49.8618,49.6142,49.7701,226492.0
2021-10-29 11:30:00,54.28,54.43,54.23,54.25,240553.0,49.7701,49.9076,49.7242,49.7426,240553.0
2021-10-29 12:00:00,54.25,54.25,53.8,53.81,121106.0,49.7426,49.7426,49.33,49.3391,121106.0
2021-10-29 12:30:00,53.8,53.92,53.72,53.73,135771.0,49.33,49.44,49.2566,49.2658,135771.0
2021-10-29 13:00:00,53.72,53.95,53.72,53.88,210284.0,49.2566,49.4675,49.2566,49.4033,210284.0
2021-10-29 13:30:00,53.88,54.13,53.87,54.13,192852.0,49.4033,49.6325,49.3941,49.6325,192852.0
2021-10-29 14:00:00,54.13,54.15,53.7,53.73,140885.0,49.6325,49.6509,49.2383,49.2658,140885.0
2021-10-29 14:30:00,53.73,53.73,53.56,53.66,150312.0,49.2658,49.2658,49.1099,49.2016,150312.0
2021-10-29 15:00:00,53.66,53.69,53.47,53.54,161340.0,49.2016,49.2291,49.0274,49.0916,161340.0
2021-10-29 15:30:00,53.54,53.9,53.53,53.68,740585.0,49.0916,49.4217,49.0824,49.2199,740585.0
2021-11-01 09:30:00,53.96,54.25,53.75,54.11,265275.0,49.4767,49.7426,49.2841,49.6142,265275.0
2021-11-01 10:00:00,54.13,54.35,54.06,54.19,187355.0,49.6325,49.8343,49.5684,49.6876,187355.0
2021-11-01 10:30:00,54.19,54.4,54.15,54.27,130617.0,49.6876,49.8801,49.6509,49.7609,130617.0
2021-11-01 11:00:00,54.28,54.53,54.25,54.45,99497.0,49.7701,49.9993,49.7426,49.926,99497.0
2021-11-01 11:30:00,54.45,54.51,54.34,54.41,150417.0,49.926,49.981,49.8251,49.8893,150417.0
2021-11-01 12:00:00,54.42,54.63,54.42,54.57,72441.0,49.8984,50.091,49.8984,50.036,72441.0
2021-11-01 12:30:00,54.56,54.72,54.54,54.69,66003.0,50.0268,50.1735,50.0085,50.146,66003.0
2021-11-01 13:00:00,54.7,54.79,54.66,54.7,76983.0,50.1552,50.2377,50.1185,50.1552,76983.0
2021-11-01 13:30:00,54.7,54.79,54.65,54.66,88819.0,50.1552,50.2377,50.1093,50.1185,88819.0
2021-11-01 14:00:00,54.65,54.65,54.54,54.59,121861.0,50.1093,50.1093,50.0085,50.0543,121861.0
2021-11-01 14:30:00,54.6,54.76,54.6,54.73,122300.0,50.0635,50.2102,50.0635,50.1827,122300.0
2021-11-01 15:00:00,54.73,54.79,54.64,54.7,98534.0,50.1827,50.2377,50.1002,50.1552,98534.0
2021-11-01 15:30:00,54.71,54.9,54.71,54.87,297707.0,50.1644,50.3386,50.1644,50.3111,297707.0
2021-11-02 09:30:00,54.9,55.04,54.59,54.61,195494.0,50.3386,50.4669,50.0543,50.0727,195494.0
2021-11-02 10:00:00,54.61,54.88,54.55,54.56,264444.0,50.0727,50.3202,50.0176,50.0268,264444.0
2021-11-02 10:30:00,54.55,54.81,54.41,54.8,143545.0,50.0176,50.256,49.8893,50.2469,143545.0
2021-11-02 11:00:00,54.81,55.02,54.8,55.01,143546.0,50.256,50.4486,50.2469,50.4394,143546.0
2021-11-02 11:30:00,55.0,55.0,54.73,54.73,126821.0,50.4303,50.4303,50.1827,50.1827,126821.0
2021-11-02 12:00:00,54.73,54.87,54.7,54.81,97910.0,50.1827,50.3111,50.1552,50.256,97910.0
2021-11-02 12:30:00,54.82,54.98,54.81,54.93,99738.0,50.2652,50.4119,50.256,50.3661,99738.0
2021-11-02 13:00:00,54.93,55.0,54.92,54.93,78178.0,50.3661,50.4303,50.3569,50.3661,78178.0
2021-11-02 13:30:00,54.94,55.03,54.87,55.02,127226.0,50.3752,50.4578,50.3111,50.4486,127226.0
2021-11-02 14:00:00,55.01,55.06,54.92,54.97,126244.0,50.4394,50.4853,50.3569,50.4028,126244.0
2021-11-02 14:30:00,54.97,55.11,54.96,55.07,108443.0,50.4028,50.5311,50.3936,50.4944,108443.0
2021-11-02 15:00:00,55.08,55.25,55.07,55.24,102773.0,50.5036,50.6595,50.4944,50.6503,102773.0
2021-11-02 15:30:00,55.23,55.25,55.05,55.12,344420.0,50.6411,50.6595,50.4761,50.5403,344420.0
2021-11-03 09:30:00,54.85,55.54,54.77,55.5,197305.0,50.2927,50.9254,50.2194,50.8887,197305.0
2021-11-03 10:00:00,55.48,55.7,55.46,55.59,269412.0,50.8704,51.0721,50.852,50.9712,269412.0
2021-11-03 10:30:00,55.59,56.14,55.58,56.03,119385.0,50.9712,51.4755,50.9621,51.3747,119385.0
2021-11-03 11:00:00,56.02,56.4,55.99,56.3,205144.0,51.3655,51.7139,51.338,51.6222,205144.0
2021-11-03 11:30:00,56.3,56.51,56.05,56.26,312013.0,51.6222,51.8148,51.393,51.5856,312013.0
2021-11-03 12:00:00,56.26,56.42,55.82,56.07,298432.0,51.5856,51.7323,51.1821,51.4114,298432.0
2021-11-03 12:30:00,56.07,56.11,55.9,55.9,137801.0,51.4114,51.448,51.2555,51.2555,137801.0
2021-11-03 13:00:00,55.9,56.0,55.64,55.74,282300.0,51.2555,51.3472,51.0171,51.1088,282300.0
2021-11-03 13:30:00,55.74,55.84,55.65,55.8,137306.0,51.1088,51.2005,51.0263,51.1638,137306.0
2021-11-03 14:00:00,55.81,56.22,55.8,56.03,241567.0,51.173,51.5489,51.1638,51.3747,241567.0
2021-11-03 14:30:00,56.03,56.28,55.94,56.19,213612.0,51.3747,51.6039,51.2922,51.5214,213612.0
2021-11-03 15:00:00,56.2,56.25,55.9,56.1,552756.0,51.5306,51.5764,51.2555,51.4389,552756.0
2021-11-03 15:30:00,56.12,56.12,55.93,56.05,387356.0,51.4572,51.4572,51.283,51.393,387356.0
2021-11-04 09:30:00,55.88,55.99,54.97,55.12,277670.0,51.2371,51.338,50.4028,50.5403,277670.0
2021-11-04 10:00:00,55.13,55.51,55.07,55.29,173402.0,50.5495,50.8979,50.4944,50.6962,173402.0
2021-11-04 10:30:00,55.29,55.32,54.79,54.83,124176.0,50.6962,50.7237,50.2377,50.2744,124176.0
2021-11-04 11:00:00,54.82,54.92,54.71,54.8,129164.0,50.2652,50.3569,50.1644,50.2469,129164.0
2021-11-04 11:30:00,54.8,55.15,54.74,55.13,112621.0,50.2469,50.5678,50.1919,50.5495,112621.0
2021-11-04 12:00:00,55.14,55.23,54.98,55.01,130274.0,50.5586,50.6411,50.4119,50.4394,130274.0
2021-11-04 12:30:00,55.0,55.22,54.97,55.11,71089.0,50.4303,50.632,50.4028,50.5311,71089.0
2021-11-04 13:00:00,55.12,55.25,55.08,55.24,63108.0,50.5403,50.6595,50.5036,50.6503,63108.0
2021-11-04 13:30:00,55.23,55.24,55.1,55.2,83868.0,50.6411,50.6503,50.5219,50.6136,83868.0
2021-11-04 14:00:00,55.19,55.26,55.12,55.15,87628.0,50.6045,50.6687,50.5403,50.5678,87628.0
2021-11-04 14:30:00,55.14,55.27,55.1,55.27,88836.0,50.5586,50.6778,50.5219,50.6778,88836.0
2021-11-04 15:00:00,55.26,55.47,55.21,55.43,115990.0,50.6687,50.8612,50.6228,50.8245,115990.0
2021-11-04 15:30:00,55.43,55.72,55.4,55.7,425752.0,50.8245,51.0904,50.797,51.0721,425752.0
2021-11-05 09:30:00,56.34,57.24,56.08,57.18,210462.0,51.6589,52.4841,51.4205,52.4291,210462.0
2021-11-05 10:00:00,57.13,57.26,57.0,57.06,161707.0,52.3833,52.5025,52.2641,52.3191,161707.0
2021-11-05 10:30:00,57.07,57.17,56.84,57.09,308736.0,52.3283,52.42,52.1174,52.3466,308736.0
2021-11-05 11:00:00,57.09,57.29,56.94,57.06,205764.0,52.3466,52.53,52.2091,52.3191,205764.0
2021-11-05 11:30:00,57.05,57.09,56.72,56.73,201945.0,52.3099,52.3466,52.0074,52.0165,201945.0
2021-11-05 12:00:00,56.74,56.83,56.58,56.68,159795.0,52.0257,52.1082,51.879,51.9707,159795.0
2021-11-05 12:30:00,56.69,56.7,56.49,56.51,137427.0,51.9798,51.989,51.7965,51.8148,137427.0
2021-11-05 13:00:00,56.52,56.71,56.5,56.53,130146.0,51.824,51.9982,51.8056,51.8331,130146.0
2021-11-05 13:30:00,56.54,56.68,56.34,56.49,160990.0,51.8423,51.9707,51.6589,51.7965,160990.0
2021-11-05 14:00:00,56.5,56.63,56.45,56.6,120836.0,51.8056,51.9248,51.7598,51.8973,120836.0
2021-11-05 14:30:00,56.61,56.64,56.51,56.57,97466.0,51.9065,51.934,51.8148,51.8698,97466.0
2021-11-05 15:00:00,56.58,56.61,56.5,56.52,135815.0,51.879,51.9065,51.8056,51.824,135815.0
2021-11-05 15:30:00,56.51,56.77,56.45,56.75,397312.0,51.8148,52.0532,51.7598,52.0349,397312.0
2021-11-08 09:30:00,56.99,57.28,56.6,56.92,130997.0,52.2549,52.5208,51.8973,52.1907,130997.0
2021-11-08 10:00:00,56.89,57.01,56.66,56.88,119348.0,52.1632,52.2733,51.9523,52.1541,119348.0
2021-11-08 10:30:00,56.86,57.03,56.75,56.94,83962.0,52.1357,52.2916,52.0349,52.2091,83962.0
2021-11-08 11:00:00,56.93,57.04,56.82,56.96,78949.0,52.1999,52.3008,52.099,52.2274,78949.0
2021-11-08 11:30:00,56.97,57.01,56.88,56.91,68291.0,52.2366,52.2733,52.1541,52.1816,68291.0
2021-11-08 12:00:00,56.9,56.9,56.72,56.85,84840.0,52.1724,52.1724,52.0074,52.1265,84840.0
2021-11-08 12:30:00,56.85,56.87,56.7,56.75,61406.0,52.1265,52.1449,51.989,52.0349,61406.0
2021-11-08 13:00:00,56.75,56.8,56.7,56.76,53296.0,52.0349,52.0807,51.989,52.044,53296.0
2021-11-08 13:30:00,56.76,56.84,56.73,56.83,66845.0,52.044,52.1174,52.0165,52.1082,66845.0
2021-11-08 14:00:00,56.84,56.91,56.76,56.82,72687.0,52.1174,52.1816,52.044,52.099,72687.0
2021-11-08 14:30:00,56.81,56.88,56.71,56.72,68016.0,52.0899,52.1541,51.9982,52.0074,68016.0
2021-11-08 15:00:00,56.72,56.75,56.6,56.67,86941.0,52.0074,52.0349,51.8973,51.9615,86941.0
2021-11-08 15:30:00,56.67,56.78,56.66,56.75,262302.0,51.9615,52.0624,51.9523,52.0349,262302.0
2021-11-09 09:30:00,56.44,56.61,56.25,56.42,116884.0,51.7506,51.9065,51.5764,51.7323,116884.0
2021-11-09 10:00:00,56.41,56.45,56.2,56.39,121940.0,51.7231,51.7598,51.5306,51.7048,121940.0
2021-11-09 10:30:00,56.39,56.45,56.21,56.27,67370.0,51.7048,51.7598,51.5397,51.5947,67370.0
2021-11-09 11:00:00,56.27,56.32,56.13,56.15,88964.0,51.5947,51.6406,51.4664,51.4847,88964.0
2021-11-09 11:30:00,56.15,56.24,56.09,56.11,57792.0,51.4847,51.5672,51.4297,51.448,57792.0
2021-11-09 12:00:00,56.1,56.19,56.07,56.12,72960.0,51.4389,51.5214,51.4114,51.4572,72960.0
2021-11-09 12:30:00,56.12,56.23,56.12,56.18,61083.0,51.4572,51.5581,51.4572,51.5122,61083.0
2021-11-09 13:00:00,56.19,56.21,56.14,56.18,57119.0,51.5214,51.5397,51.4755,51.5122,57119.0
2021-11-09 13:30:00,56.18,56.2,56.14,56.16,63785.0,51.5122,51.5306,51.4755,51.4939,63785.0
2021-11-09 14:00:00,56.15,56.21,56.0,56.15,67353.0,51.4847,51.5397,51.3472,51.4847,67353.0
2021-11-09 14:30:00,56.14,56.21,56.13,56.16,63291.0,51.4755,51.5397,51.4664,51.4939,63291.0
2021-11-09 15:00:00,56.16,56.28,56.16,56.25,63567.0,51.4939,51.6039,51.4939,51.5764,63567.0
2021-11-09 15:30:00,56.24,56.31,56.2,56.29,211618.0,51.5672,51.6314,51.5306,51.6131,211618.0
2021-11-10 09:30:00,56.41,56.72,56.15,56.25,194677.0,51.7231,52.0074,51.4847,51.5764,194677.0
2021-11-10 10:00:00,56.24,56.32,55.89,56.12,111443.0,51.5672,51.6406,51.2463,51.4572,111443.0
2021-11-10 10:30:00,56.12,56.44,56.09,56.27,101541.0,51.4572,51.7506,51.4297,51.5947,101541.0
2021-11-10 11:00:00,56.27,56.42,56.27,56.39,51283.0,51.5947,51.7323,51.5947,51.7048,51283.0
2021-11-10 11:30:00,56.39,56.6,56.37,56.55,102007.0,51.7048,51.8973,51.6864,51.8515,102007.0
2021-11-10 12:00:00,56.55,56.55,56.21,56.23,78099.0,51.8515,51.8515,51.5397,51.5581,78099.0
2021-11-10 12:30:00,56.23,56.26,56.06,56.08,64271.0,51.5581,51.5856,51.4022,51.4205,64271.0
2021-11-10 13:00:00,56.08,56.25,56.08,56.18,95155.0,51.4205,51.5764,51.4205,51.5122,95155.0
2021-11-10 13:30:00,56.18,56.19,56.0,56.06,88199.0,51.5122,51.5214,51.3472,51.4022,88199.0
2021-11-10 14:00:00,56.05,56.08,55.88,55.91,109367.0,51.393,51.4205,51.2371,51.2646,109367.0
2021-11-10 14:30:00,55.91,55.98,55.8,55.93,126003.0,51.2646,51.3288,51.1638,51.283,126003.0
2021-11-10 15:00:00,55.92,56.11,55.89,56.1,81859.0,51.2738,51.448,51.2463,51.4389,81859.0
2021-11-10 15:30:00,56.1,56.15,55.95,56.04,299781.0,51.4389,51.4847,51.3013,51.3838,299781.0
2021-11-11 09:30:00,56.0,56.09,55.71,55.79,188730.0,51.3472,51.4297,51.0813,51.1546,188730.0
2021-11-11 10:00:00,55.78,55.96,55.76,55.82,100689.0,51.1455,51.3105,51.1271,51.1821,100689.0
2021-11-11 10:30:00,55.81,56.02,55.8,55.95,71746.0,51.173,51.3655,51.1638,51.3013,71746.0
2021-11-11 11:00:00,55.95,56.09,55.92,55.98,116042.0,51.3013,51.4297,51.2738,51.3288,116042.0
2021-11-11 11:30:00,55.98,56.05,55.9,55.96,108432.0,51.3288,51.393,51.2555,51.3105,108432.0
2021-11-11 12:00:00,55.96,56.02,55.88,55.98,91132.0,51.3105,51.3655,51.2371,51.3288,91132.0
2021-11-11 12:30:00,55.98,56.16,55.96,56.16,107794.0,51.3288,51.4939,51.3105,51.4939,107794.0
2021-11-11 13:00:00,56.16,56.25,56.05,56.23,236771.0,51.4939,51.5764,51.393,51.5581,236771.0
2021-11-11 13:30:00,56.23,56.3,56.17,56.21,225144.0,51.5581,51.6222,51.503,51.5397,225144.0
2021-11-11 14:00:00,56.21,56.42,56.2,56.3,121574.0,51.5397,51.7323,51.5306,51.6222,121574.0
2021-11-11 14:30:00,56.31,56.32,56.21,56.27,60080.0,51.6314,51.6406,51.5397,51.5947,60080.0
2021-11-11 15:00:00,56.28,56.41,56.27,56.41,326403.0,51.6039,51.7231,51.5947,51.7231,326403.0
2021-11-11 15:30:00,56.4,56.48,56.32,56.33,496061.0,51.7139,51.7873,51.6406,51.6498,496061.0
2021-11-12 09:30:00,56.35,56.8,56.19,56.69,188011.0,51.6681,52.0807,51.5214,51.9798,188011.0
2021-11-12 10:00:00,56.69,56.71,56.46,56.51,258179.0,51.9798,51.9982,51.769,51.8148,258179.0
2021-11-12 10:30:00,56.51,56.55,56.38,56.44,93006.0,51.8148,51.8515,51.6956,51.7506,93006.0
2021-11-12 11:00:00,56.44,56.67,56.44,56.59,76830.0,51.7506,51.9615,51.7506,51.8882,76830.0
2021-11-12 11:30:00,56.59,56.74,56.59,56.71,59411.0,51.8882,52.0257,51.8882,51.9982,59411.0
2021-11-12 12:00:00,56.72,56.76,56.62,56.65,59038.0,52.0074,52.044,51.9157,51.9432,59038.0
2021-11-12 12:30:00,56.64,56.68,56.62,56.68,46068.0,51.934,51.9707,51.9157,51.9707,46068.0
2021-11-12 13:00:00,56.67,56.73,56.65,56.69,79318.0,51.9615,52.0165,51.9432,51.9798,79318.0
2021-11-12 13:30:00,56.69,56.84,56.69,56.83,158874.0,51.9798,52.1174,51.9798,52.1082,158874.0
2021-11-12 14:00:00,56.82,56.82,56.74,56.75,59081.0,52.099,52.099,52.0257,52.0349,59081.0
2021-11-12 14:30:00,56.74,56.86,56.73,56.81,134805.0,52.0257,52.1357,52.0165,52.0899,134805.0
2021-11-12 15:00:00,56.81,56.97,56.8,56.94,113455.0,52.0899,52.2366,52.0807,52.2091,113455.0
2021-11-12 15:30:00,56.95,57.08,56.88,57.01,528273.0,52.2182,52.3374,52.1541,52.2733,528273.0
2021-11-15 09:30:00,57.24,57.33,56.97,57.15,178577.0,52.4841,52.5667,52.2366,52.4016,178577.0
2021-11-15 10:00:00,57.13,57.41,57.0,57.32,226018.0,52.3833,52.64,52.2641,52.5575,226018.0
2021-11-15 10:30:00,57.3,57.46,57.22,57.36,108188.0,52.5392,52.6859,52.4658,52.5942,108188.0
2021-11-15 11:00:00,57.35,57.48,57.35,57.4,340146.0,52.585,52.7042,52.585,52.6309,340146.0
2021-11-15 11:30:00,57.4,57.46,57.25,57.4,218736.0,52.6309,52.6859,52.4933,52.6309,218736.0
2021-11-15 12:00:00,57.41,57.53,57.33,57.53,297827.0,52.64,52.7501,52.5667,52.7501,297827.0
2021-11-15 12:30:00,57.52,57.64,57.52,57.6,75347.0,52.7409,52.8509,52.7409,52.8142,75347.0
2021-11-15 13:00:00,57.59,57.65,57.51,57.55,91604.0,52.8051,52.8601,52.7317,52.7684,91604.0
2021-11-15 13:30:00,57.55,57.7,57.51,57.63,92801.0,52.7684,52.9059,52.7317,52.8417,92801.0
2021-11-15 14:00:00,57.64,57.76,57.61,57.7,134796.0,52.8509,52.9609,52.8234,52.9059,134796.0
2021-11-15 14:30:00,57.7,57.7,57.42,57.55,127725.0,52.9059,52.9059,52.6492,52.7684,127725.0
2021-11-15 15:00:00,57.55,57.56,57.43,57.45,170362.0,52.7684,52.7776,52.6584,52.6767,170362.0
2021-11-15 15:30:00,57.45,57.59,57.43,57.58,484561.0,52.6767,52.8051,52.6584,52.7959,484561.0
2021-11-16 09:30:00,57.67,57.87,57.21,57.63,407058.0,53.1832,53.3676,52.759,53.1463,407058.0
2021-11-16 10:00:00,57.62,57.95,57.53,57.75,285141.0,53.1371,53.4414,53.0541,53.2569,285141.0
2021-11-16 10:30:00,57.75,57.8,57.4,57.47,125346.0,53.2569,53.3031,52.9342,52.9987,125346.0
2021-11-16 11:00:00,57.48,57.5,57.39,57.42,118035.0,53.0079,53.0264,52.925,52.9526,118035.0
2021-11-16 11:30:00,57.41,57.58,57.37,57.52,100680.0,52.9434,53.1002,52.9065,53.0448,100680.0
2021-11-16 12:00:00,57.51,57.55,57.42,57.43,74674.0,53.0356,53.0725,52.9526,52.9618,74674.0
2021-11-16 12:30:00,57.43,57.5,57.34,57.42,123834.0,52.9618,53.0264,52.8788,52.9526,123834.0
2021-11-16 13:00:00,57.42,57.49,57.41,57.47,79330.0,52.9526,53.0172,52.9434,52.9987,79330.0
2021-11-16 13:30:00,57.47,57.49,57.33,57.33,102088.0,52.9987,53.0172,52.8696,52.8696,102088.0
2021-11-16 14:00:00,57.34,57.36,57.23,57.25,80225.0,52.8788,52.8973,52.7774,52.7958,80225.0
2021-11-16 14:30:00,57.25,57.55,57.19,57.52,218499.0,52.7958,53.0725,52.7405,53.0448,218499.0
2021-11-16 15:00:00,57.52,57.52,57.38,57.43,97351.0,53.0448,53.0448,52.9157,52.9618,97351.0
2021-11-16 15:30:00,57.42,57.46,57.21,57.26,437489.0,52.9526,52.9895,52.759,52.8051,437489.0
2021-11-17 09:30:00,57.0,57.29,56.89,57.06,247583.0,52.5653,52.8327,52.4639,52.6206,247583.0
2021-11-17 10:00:00,57.05,57.16,56.96,57.05,182349.0,52.6114,52.7128,52.5284,52.6114,182349.0
2021-11-17 10:30:00,57.04,57.26,57.02,57.18,126484.0,52.6022,52.8051,52.5837,52.7313,126484.0
2021-11-17 11:00:00,57.18,57.2,56.94,56.96,244598.0,52.7313,52.7497,52.51,52.5284,244598.0
2021-11-17 11:30:00,56.95,57.08,56.92,57.05,133399.0,52.5192,52.6391,52.4915,52.6114,133399.0
2021-11-17 12:00:00,57.06,57.11,56.99,57.03,104805.0,52.6206,52.6667,52.5561,52.593,104805.0
2021-11-17 12:30:00,57.02,57.05,56.95,57.03,131084.0,52.5837,52.6114,52.5192,52.593,131084.0
2021-11-17 13:00:00,57.02,57.18,57.0,57.09,95227.0,52.5837,52.7313,52.5653,52.6483,95227.0
2021-11-17 13:30:00,57.1,57.14,57.01,57.1,97476.0,52.6575,52.6944,52.5745,52.6575,97476.0
2021-11-17 14:00:00,57.11,57.12,56.89,56.93,165506.0,52.6667,52.676,52.4639,52.5007,165506.0
2021-11-17 14:30:00,56.92,57.04,56.91,57.01,86610.0,52.4915,52.6022,52.4823,52.5745,86610.0
2021-11-17 15:00:00,57.01,57.09,56.96,57.04,150899.0,52.5745,52.6483,52.5284,52.6022,150899.0
2021-11-17 15:30:00,57.04,57.09,56.88,56.91,445872.0,52.6022,52.6483,52.4546,52.4823,445872.0
2021-11-18 09:30:00,56.82,56.86,56.24,56.29,185861.0,52.3993,52.4362,51.8644,51.9105,185861.0
2021-11-18 10:00:00,56.28,56.28,55.55,55.66,255825.0,51.9013,51.9013,51.2281,51.3295,255825.0
2021-11-18 10:30:00,55.65,55.8,55.63,55.75,199976.0,51.3203,51.4587,51.3019,51.4125,199976.0
2021-11-18 11:00:00,55.75,55.86,55.58,55.73,189224.0,51.4125,51.514,51.2558,51.3941,189224.0
2021-11-18 11:30:00,55.72,56.0,55.69,55.98,202903.0,51.3849,51.6431,51.3572,51.6247,202903.0
2021-11-18 12:00:00,55.99,56.14,55.95,56.09,83750.0,51.6339,51.7722,51.597,51.7261,83750.0
2021-11-18 12:30:00,56.09,56.2,56.08,56.17,84089.0,51.7261,51.8275,51.7169,51.7999,84089.0
2021-11-18 13:00:00,56.16,56.3,56.15,56.24,82720.0,51.7906,51.9198,51.7814,51.8644,82720.0
2021-11-18 13:30:00,56.23,56.33,56.2,56.22,80812.0,51.8552,51.9474,51.8275,51.846,80812.0
2021-11-18 14:00:00,56.21,56.21,56.0,56.02,105014.0,51.8368,51.8368,51.6431,51.6615,105014.0
2021-11-18 14:30:00,56.03,56.14,56.0,56.13,102977.0,51.6708,51.7722,51.6431,51.763,102977.0
2021-11-18 15:00:00,56.13,56.16,56.04,56.14,99017.0,51.763,51.7906,51.68,51.7722,99017.0
2021-11-18 15:30:00,56.13,56.14,55.86,55.9,353679.0,51.763,51.7722,51.514,51.5509,353679.0
2021-11-19 09:30:00,55.5,55.5,54.82,54.89,331876.0,51.182,51.182,50.5549,50.6195,331876.0
2021-11-19 10:00:00,54.87,55.3,54.73,55.27,169279.0,50.601,50.9976,50.4719,50.9699,169279.0
2021-11-19 10:30:00,55.26,55.58,55.24,55.47,107516.0,50.9607,51.2558,50.9422,51.1543,107516.0
2021-11-19 11:00:00,55.47,55.63,55.43,55.53,68331.0,51.1543,51.3019,51.1174,51.2097,68331.0
2021-11-19 11:30:00,55.53,55.6,55.43,55.52,96282.0,51.2097,51.2742,51.1174,51.2004,96282.0
2021-11-19 12:00:00,55.52,55.7,55.52,55.7,68604.0,51.2004,51.3664,51.2004,51.3664,68604.0
2021-11-19 12:30:00,55.7,55.92,55.7,55.8,100599.0,51.3664,51.5693,51.3664,51.4587,100599.0
2021-11-19 13:00:00,55.8,55.8,55.6,55.69,71426.0,51.4587,51.4587,51.2742,51.3572,71426.0
2021-11-19 13:30:00,55.68,55.71,55.54,55.65,63656.0,51.348,51.3757,51.2189,51.3203,63656.0
2021-11-19 14:00:00,55.65,55.69,55.45,55.46,87570.0,51.3203,51.3572,51.1359,51.1451,87570.0
2021-11-19 14:30:00,55.45,55.49,55.34,55.4,83005.0,51.1359,51.1728,51.0344,51.0898,83005.0
2021-11-19 15:00:00,55.41,55.55,55.4,55.5,99205.0,51.099,51.2281,51.0898,51.182,99205.0
2021-11-19 15:30:00,55.49,55.61,55.35,55.43,279584.0,51.1728,51.2834,51.0437,51.1174,279584.0
2021-11-22 09:30:00,55.76,56.03,55.45,56.03,172119.0,51.4218,51.6708,51.1359,51.6708,172119.0
2021-11-22 10:00:00,56.03,56.16,55.9,56.01,180119.0,51.6708,51.7906,51.5509,51.6523,180119.0
2021-11-22 10:30:00,56.02,56.27,56.01,56.23,95078.0,51.6615,51.8921,51.6523,51.8552,95078.0
2021-11-22 11:00:00,56.24,56.54,56.18,56.53,137219.0,51.8644,52.1411,51.8091,52.1319,137219.0
2021-11-22 11:30:00,56.52,56.52,56.22,56.3,127176.0,52.1226,52.1226,51.846,51.9198,127176.0
2021-11-22 12:00:00,56.3,56.56,56.29,56.49,104421.0,51.9198,52.1595,51.9105,52.095,104421.0
2021-11-22 12:30:00,56.48,56.5,56.33,56.46,90953.0,52.0858,52.1042,51.9474,52.0673,90953.0
2021-11-22 13:00:00,56.46,56.58,56.34,56.34,84874.0,52.0673,52.178,51.9566,51.9566,84874.0
2021-11-22 13:30:00,56.35,56.48,56.31,56.41,89830.0,51.9659,52.0858,51.929,52.0212,89830.0
2021-11-22 14:00:00,56.41,56.51,56.35,56.48,81716.0,52.0212,52.1134,51.9659,52.0858,81716.0
2021-11-22 14:30:00,56.48,56.54,56.38,56.38,100503.0,52.0858,52.1411,51.9935,51.9935,100503.0
2021-11-22 15:00:00,56.38,56.38,56.18,56.21,208215.0,51.9935,51.9935,51.8091,51.8368,208215.0
2021-11-22 15:30:00,56.21,56.26,55.74,55.85,825625.0,51.8368,51.8829,51.4033,51.5048,825625.0
2021-11-23 09:30:00,55.97,56.27,55.76,56.15,162133.0,51.6154,51.8921,51.4218,51.7814,162133.0
2021-11-23 10:00:00,56.14,56.17,55.93,56.0,189099.0,51.7722,51.7999,51.5785,51.6431,189099.0
2021-11-23 10:30:00,56.0,56.25,55.96,56.14,127535.0,51.6431,51.8736,51.6062,51.7722,127535.0
2021-11-23 11:00:00,56.13,56.17,55.98,56.1,113935.0,51.763,51.7999,51.6247,51.7353,113935.0
2021-11-23 11:30:00,56.09,56.53,56.03,56.5,194663.0,51.7261,52.1319,51.6708,52.1042,194663.0
2021-11-23 12:00:00,56.5,56.71,56.41,56.64,168790.0,52.1042,52.2979,52.0212,52.2333,168790.0
2021-11-23 12:30:00,56.65,56.7,56.5,56.51,72997.0,52.2425,52.2886,52.1042,52.1134,72997.0
2021-11-23 13:00:00,56.51,56.73,56.5,56.72,131154.0,52.1134,52.3163,52.1042,52.3071,131154.0
2021-11-23 13:30:00,56.71,56.93,56.71,56.78,118341.0,52.2979,52.5007,52.2979,52.3624,118341.0
2021-11-23 14:00:00,56.78,56.89,56.66,56.67,66328.0,52.3624,52.4639,52.2517,52.261,66328.0
2021-11-23 14:30:00,56.67,56.87,56.58,56.86,174073.0,52.261,52.4454,52.178,52.4362,174073.0
2021-11-23 15:00:00,56.85,56.86,56.64,56.66,89142.0,52.427,52.4362,52.2333,52.2517,89142.0
2021-11-23 15:30:00,56.65,56.91,56.63,56.79,532643.0,52.2425,52.4823,52.2241,52.3716,532643.0
2021-11-24 09:30:00,56.68,57.13,56.27,57.05,361205.0,52.2702,52.6852,51.8921,52.6114,361205.0
2021-11-24 10:00:00,57.03,57.03,56.67,56.87,230872.0,52.593,52.593,52.261,52.4454,230872.0
2021-11-24 10:30:00,56.86,56.93,56.76,56.89,108559.0,52.4362,52.5007,52.344,52.4639,108559.0
2021-11-24 11:00:00,56.91,57.0,56.85,56.98,98046.0,52.4823,52.5653,52.427,52.5468,98046.0
2021-11-24 11:30:00,56.97,56.97,56.66,56.81,257644.0,52.5376,52.5376,52.2517,52.3901,257644.0
2021-11-24 12:00:00,56.8,56.86,56.73,56.84,77166.0,52.3809,52.4362,52.3163,52.4177,77166.0
2021-11-24 12:30:00,56.84,56.95,56.84,56.89,55860.0,52.4177,52.5192,52.4177,52.4639,55860.0
2021-11-24 13:00:00,56.9,56.95,56.88,56.92,44326.0,52.4731,52.5192,52.4546,52.4915,44326.0
2021-11-24 13:30:00,56.93,57.03,56.87,57.0,135586.0,52.5007,52.593,52.4454,52.5653,135586.0
2021-11-24 14:00:00,57.01,57.11,56.96,57.01,184730.0,52.5745,52.6667,52.5284,52.5745,184730.0
2021-11-24 14:30:00,57.02,57.09,56.99,57.0,73203.0,52.5837,52.6483,52.5561,52.5653,73203.0
2021-11-24 15:00:00,57.0,57.16,56.99,57.16,104469.0,52.5653,52.7128,52.5561,52.7128,104469.0
2021-11-24 15:30:00,57.15,57.15,56.93,57.0,517121.0,52.7036,52.7036,52.5007,52.5653,517121.0
2021-11-26 09:30:00,55.65,55.65,54.68,54.79,727079.0,51.3203,51.3203,50.4258,50.5272,727079.0
2021-11-26 10:00:00,54.79,55.27,54.63,55.22,329158.0,50.5272,50.9699,50.3797,50.9238,329158.0
2021-11-26 10:30:00,55.22,55.37,55.05,55.2,257530.0,50.9238,51.0621,50.767,50.9053,257530.0
2021-11-26 11:00:00,55.2,55.41,55.11,55.33,264344.0,50.9053,51.099,50.8223,51.0252,264344.0
2021-11-26 11:30:00,55.33,55.6,55.25,55.46,246353.0,51.0252,51.2742,50.9514,51.1451,246353.0
2021-11-26 12:00:00,55.46,55.84,55.4,55.72,172515.0,51.1451,51.4955,51.0898,51.3849,172515.0
2021-11-26 12:30:00,55.71,55.96,55.46,55.62,511327.0,51.3757,51.6062,51.1451,51.2927,511327.0
2021-11-29 09:30:00,56.05,56.24,55.45,55.51,264551.0,51.6892,51.8644,51.1359,51.1912,264551.0
2021-11-29 10:00:00,55.51,55.61,55.32,55.42,174803.0,51.1912,51.2834,51.016,51.1082,174803.0
2021-11-29 10:30:00,55.42,55.48,55.29,55.32,92964.0,51.1082,51.1636,50.9883,51.016,92964.0
2021-11-29 11:00:00,55.31,55.57,55.3,55.36,93092.0,51.0068,51.2466,50.9976,51.0529,93092.0
2021-11-29 11:30:00,55.37,55.63,55.27,55.55,83563.0,51.0621,51.3019,50.9699,51.2281,83563.0
2021-11-29 12:00:00,55.55,55.95,55.53,55.86,90964.0,51.2281,51.597,51.2097,51.514,90964.0
2021-11-29 12:30:00,55.86,56.01,55.85,55.96,84482.0,51.514,51.6523,51.5048,51.6062,84482.0
2021-11-29 13:00:00,55.96,56.01,55.93,56.0,66793.0,51.6062,51.6523,51.5785,51.6431,66793.0
2021-11-29 13:30:00,56.0,56.03,55.78,55.91,67131.0,51.6431,51.6708,51.4402,51.5601,67131.0
2021-11-29 14:00:00,55.92,55.98,55.87,55.95,83079.0,51.5693,51.6247,51.5232,51.597,83079.0
2021-11-29 14:30:00,55.96,55.99,55.88,55.98,100400.0,51.6062,51.6339,51.5324,51.6247,100400.0
2021-11-29 15:00:00,55.98,56.03,55.87,55.88,116505.0,51.6247,51.6708,51.5232,51.5324,116505.0
2021-11-29 15:30:00,55.88,56.02,55.68,55.69,434372.0,51.5324,51.6615,51.348,51.3572,434372.0
2021-11-30 09:30:00,55.04,55.13,54.63,54.74,242881.0,50.7578,50.8408,50.3797,50.4811,242881.0
2021-11-30 10:00:00,54.72,54.97,54.57,54.73,235906.0,50.4627,50.6932,50.3244,50.4719,235906.0
2021-11-30 10:30:00,54.72,55.17,54.59,54.61,132480.0,50.4627,50.8777,50.3428,50.3612,132480.0
2021-11-30 11:00:00,54.61,55.06,54.51,54.91,129769.0,50.3612,50.7762,50.269,50.6379,129769.0
2021-11-30 11:30:00,54.9,54.9,54.38,54.6,149778.0,50.6287,50.6287,50.1491,50.352,149778.0
2021-11-30 12:00:00,54.61,54.61,54.35,54.51,121370.0,50.3612,50.3612,50.1215,50.269,121370.0
2021-11-30 12:30:00,54.51,54.62,54.45,54.53,104041.0,50.269,50.3705,50.2137,50.2875,104041.0
2021-11-30 13:00:00,54.54,54.54,54.25,54.43,128359.0,50.2967,50.2967,50.0292,50.1952,128359.0
2021-11-30 13:30:00,54.42,54.66,54.38,54.62,108510.0,50.186,50.4073,50.1491,50.3705,108510.0
2021-11-30 14:00:00,54.61,54.81,54.57,54.58,153246.0,50.3612,50.5457,50.3244,50.3336,153246.0
2021-11-30 14:30:00,54.57,54.65,54.48,54.52,189521.0,50.3244,50.3981,50.2414,50.2782,189521.0
2021-11-30 15:00:00,54.51,54.56,54.31,54.34,176830.0,50.269,50.3151,50.0846,50.1122,176830.0
2021-11-30 15:30:00,54.33,54.54,54.0,54.14,834613.0,50.103,50.2967,49.7987,49.9278,834613.0
2021-12-01 09:30:00,55.25,55.33,54.84,55.26,206585.0,50.9514,51.0252,50.5733,50.9607,206585.0
2021-12-01 10:00:00,55.29,55.76,55.29,55.48,155890.0,50.9883,51.4218,50.9883,51.1636,155890.0
2021-12-01 10:30:00,55.48,55.62,55.29,55.57,134823.0,51.1636,51.2927,50.9883,51.2466,134823.0
2021-12-01 11:00:00,55.57,55.89,55.56,55.77,99425.0,51.2466,51.5417,51.2373,51.431,99425.0
2021-12-01 11:30:00,55.79,55.91,55.41,55.54,111017.0,51.4494,51.5601,51.099,51.2189,111017.0
2021-12-01 12:00:00,55.53,55.72,55.43,55.44,92046.0,51.2097,51.3849,51.1174,51.1267,92046.0
2021-12-01 12:30:00,55.44,55.57,55.08,55.09,115699.0,51.1267,51.2466,50.7947,50.8039,115699.0
2021-12-01 13:00:00,55.09,55.12,54.8,54.97,185083.0,50.8039,50.8316,50.5365,50.6932,185083.0
2021-12-01 13:30:00,54.97,54.99,54.54,54.75,119477.0,50.6932,50.7117,50.2967,50.4903,119477.0
2021-12-01 14:00:00,54.74,54.8,54.46,54.67,120666.0,50.4811,50.5365,50.2229,50.4166,120666.0
2021-12-01 14:30:00,54.66,54.8,54.42,54.48,123025.0,50.4073,50.5365,50.186,50.2414,123025.0
2021-12-01 15:00:00,54.5,54.54,54.11,54.15,164425.0,50.2598,50.2967,49.9001,49.937,164425.0
2021-12-01 15:30:00,54.14,54.4,53.66,53.68,550143.0,49.9278,50.1676,49.4852,49.5036,550143.0
2021-12-02 09:30:00,54.0,54.61,53.75,54.61,151023.0,49.7987,50.3612,49.5681,50.3612,151023.0
2021-12-02 10:00:00,54.62,54.81,54.52,54.72,151969.0,50.3705,50.5457,50.2782,50.4627,151969.0
2021-12-02 10:30:00,54.7,55.01,54.57,55.01,194879.0,50.4442,50.7301,50.3244,50.7301,194879.0
2021-12-02 11:00:00,55.03,55.15,54.87,55.09,105461.0,50.7486,50.8592,50.601,50.8039,105461.0
2021-12-02 11:30:00,55.1,55.29,54.86,55.24,113740.0,50.8131,50.9883,50.5918,50.9422,113740.0
2021-12-02 12:00:00,55.24,55.42,55.17,55.23,134426.0,50.9422,51.1082,50.8777,50.933,134426.0
2021-12-02 12:30:00,55.23,55.38,55.21,55.34,88738.0,50.933,51.0713,50.9146,51.0344,88738.0
2021-12-02 13:00:00,55.35,55.55,55.21,55.37,143928.0,51.0437,51.2281,50.9146,51.0621,143928.0
2021-12-02 13:30:00,55.39,55.65,55.31,55.65,86018.0,51.0806,51.3203,51.0068,51.3203,86018.0
2021-12-02 14:00:00,55.66,55.73,55.59,55.71,85727.0,51.3295,51.3941,51.265,51.3757,85727.0
2021-12-02 14:30:00,55.71,55.71,55.51,55.54,102762.0,51.3757,51.3757,51.1912,51.2189,102762.0
2021-12-02 15:00:00,55.54,55.63,55.31,55.38,104575.0,51.2189,51.3019,51.0068,51.0713,104575.0
2021-12-02 15:30:00,55.39,55.47,55.1,55.26,480318.0,51.0806,51.1543,50.8131,50.9607,480318.0
2021-12-03 09:30:00,54.69,55.17,54.25,54.66,298302.0,50.435,50.8777,50.0292,50.4073,298302.0
2021-12-03 10:00:00,54.66,55.02,54.61,54.98,140192.0,50.4073,50.7393,50.3612,50.7025,140192.0
2021-12-03 10:30:00,54.95,54.95,54.44,54.54,137187.0,50.6748,50.6748,50.2045,50.2967,137187.0
2021-12-03 11:00:00,54.52,54.86,54.48,54.8,191483.0,50.2782,50.5918,50.2414,50.5365,191483.0
2021-12-03 11:30:00,54.79,54.96,54.33,54.36,148572.0,50.5272,50.684,50.103,50.1307,148572.0
2021-12-03 12:00:00,54.36,54.69,54.31,54.63,108858.0,50.1307,50.435,50.0846,50.3797,108858.0
2021-12-03 12:30:00,54.62,54.74,54.41,54.48,134563.0,50.3705,50.4811,50.1768,50.2414,134563.0
2021-12-03 13:00:00,54.47,54.58,54.35,54.41,133034.0,50.2321,50.3336,50.1215,50.1768,133034.0
2021-12-03 13:30:00,54.4,54.44,54.19,54.28,164243.0,50.1676,50.2045,49.9739,50.0569,164243.0
2021-12-03 14:00:00,54.28,54.31,54.0,54.11,186737.0,50.0569,50.0846,49.7987,49.9001,186737.0
2021-12-03 14:30:00,54.11,54.16,53.92,53.97,194875.0,49.9001,49.9463,49.7249,49.771,194875.0
2021-12-03 15:00:00,53.97,54.27,53.84,54.18,206920.0,49.771,50.0477,49.6511,49.9647,206920.0
2021-12-03 15:30:00,54.18,54.39,53.89,54.28,544739.0,49.9647,50.1584,49.6973,50.0569,544739.0
2021-12-06 09:30:00,55.09,55.66,54.63,55.62,204471.0,50.8039,51.3295,50.3797,51.2927,204471.0
2021-12-06 10:00:00,55.64,55.67,55.37,55.63,166973.0,51.3111,51.3388,51.0621,51.3019,166973.0
2021-12-06 10:30:00,55.63,56.05,55.58,56.05,159194.0,51.3019,51.6892,51.2558,51.6892,159194.0
2021-12-06 11:00:00,56.03,56.15,55.87,56.08,146334.0,51.6708,51.7814,51.5232,51.7169,146334.0
2021-12-06 11:30:00,56.07,56.11,55.88,56.0,100899.0,51.7076,51.7445,51.5324,51.6431,100899.0
2021-12-06 12:00:00,56.0,56.2,55.97,56.11,97375.0,51.6431,51.8275,51.6154,51.7445,97375.0
2021-12-06 12:30:00,56.11,56.29,56.04,56.26,83717.0,51.7445,51.9105,51.68,51.8829,83717.0
2021-12-06 13:00:00,56.27,56.31,56.17,56.24,84491.0,51.8921,51.929,51.7999,51.8644,84491.0
2021-12-06 13:30:00,56.24,56.4,56.2,56.31,89100.0,51.8644,52.012,51.8275,51.929,89100.0
2021-12-06 14:00:00,56.32,56.34,56.09,56.1,107902.0,51.9382,51.9566,51.7261,51.7353,107902.0
2021-12-06 14:30:00,56.1,56.14,55.77,55.84,121806.0,51.7353,51.7722,51.431,51.4955,121806.0
2021-12-06 15:00:00,55.84,55.9,55.69,55.77,121993.0,51.4955,51.5509,51.3572,51.431,121993.0
2021-12-06 15:30:00,55.77,55.86,55.68,55.73,508493.0,51.431,51.514,51.348,51.3941,508493.0
2021-12-07 09:30:00,56.08,56.65,55.81,56.63,200276.0,51.7169,52.2425,51.4679,52.2241,200276.0
2021-12-07 10:00:00,56.65,56.9,56.55,56.84,199983.0,52.2425,52.4731,52.1503,52.4177,199983.0
2021-12-07 10:30:00,56.84,57.04,56.75,57.04,140729.0,52.4177,52.6022,52.3347,52.6022,140729.0
2021-12-07 11:00:00,57.04,57.05,56.78,56.92,77370.0,52.6022,52.6114,52.3624,52.4915,77370.0
2021-12-07 11:30:00,56.92,56.96,56.79,56.79,95743.0,52.4915,52.5284,52.3716,52.3716,95743.0
2021-12-07 12:00:00,56.78,56.89,56.77,56.82,74467.0,52.3624,52.4639,52.3532,52.3993,74467.0
2021-12-07 12:30:00,56.82,56.89,56.75,56.89,50639.0,52.3993,52.4639,52.3347,52.4639,50639.0
2021-12-07 13:00:00,56.88,56.92,56.75,56.83,100273.0,52.4546,52.4915,52.3347,52.4085,100273.0
2021-12-07 13:30:00,56.83,56.91,56.74,56.76,93579.0,52.4085,52.4823,52.3255,52.344,93579.0
2021-12-07 14:00:00,56.76,56.98,56.73,56.9,101994.0,52.344,52.5468,52.3163,52.4731,101994.0
2021-12-07 14:30:00,56.88,56.97,56.85,56.93,82071.0,52.4546,52.5376,52.427,52.5007,82071.0
2021-12-07 15:00:00,56.93,56.99,56.76,56.77,114317.0,52.5007,52.5561,52.344,52.3532,114317.0
2021-12-07 15:30:00,56.78,56.81,56.52,56.72,491635.0,52.3624,52.3901,52.1226,52.3071,491635.0
2021-12-08 09:30:00,56.81,57.18,56.41,57.02,195911.0,52.3901,52.7313,52.0212,52.5837,195911.0
2021-12-08 10:00:00,57.02,57.1,56.87,56.87,93139.0,52.5837,52.6575,52.4454,52.4454,93139.0
2021-12-08 10:30:00,56.89,57.01,56.81,56.84,147309.0,52.4639,52.5745,52.3901,52.4177,147309.0
2021-12-08 11:00:00,56.84,57.12,56.84,56.94,77628.0,52.4177,52.676,52.4177,52.51,77628.0
2021-12-08 11:30:00,56.93,57.03,56.81,57.03,119352.0,52.5007,52.593,52.3901,52.593,119352.0
2021-12-08 12:00:00,57.03,57.11,56.94,56.97,59202.0,52.593,52.6667,52.51,52.5376,59202.0
2021-12-08 12:30:00,56.98,57.01,56.9,56.92,64204.0,52.5468,52.5745,52.4731,52.4915,64204.0
2021-12-08 13:00:00,56.92,57.0,56.89,56.95,55439.0,52.4915,52.5653,52.4639,52.5192,55439.0
2021-12-08 13:30:00,56.95,56.98,56.91,56.94,64528.0,52.5192,52.5468,52.4823,52.51,64528.0
2021-12-08 14:00:00,56.94,57.01,56.83,56.89,61723.0,52.51,52.5745,52.4085,52.4639,61723.0
2021-12-08 14:30:00,56.88,56.96,56.84,56.93,56330.0,52.4546,52.5284,52.4177,52.5007,56330.0
2021-12-08 15:00:00,56.93,57.02,56.85,57.0,94878.0,52.5007,52.5837,52.427,52.5653,94878.0
2021-12-08 15:30:00,57.0,57.0,56.71,56.73,296690.0,52.5653,52.5653,52.2979,52.3163,296690.0
2021-12-09 09:30:00,56.33,56.74,56.21,56.64,113939.0,51.9474,52.3255,51.8368,52.2333,113939.0
2021-12-09 10:00:00,56.65,56.86,56.63,56.7,93430.0,52.2425,52.4362,52.2241,52.2886,93430.0
2021-12-09 10:30:00,56.7,56.87,56.6,56.87,79535.0,52.2886,52.4454,52.1964,52.4454,79535.0
2021-12-09 11:00:00,56.9,56.99,56.82,56.92,69765.0,52.4731,52.5561,52.3993,52.4915,69765.0
2021-12-09 11:30:00,56.91,56.99,56.89,56.98,55569.0,52.4823,52.5561,52.4639,52.5468,55569.0
2021-12-09 12:00:00,56.98,57.19,56.92,57.17,58298.0,52.5468,52.7405,52.4915,52.7221,58298.0
2021-12-09 12:30:00,57.17,57.31,57.16,57.3,59858.0,52.7221,52.8512,52.7128,52.842,59858.0
2021-12-09 13:00:00,57.3,57.41,57.26,57.38,87539.0,52.842,52.9434,52.8051,52.9157,87539.0
2021-12-09 13:30:00,57.39,57.51,57.38,57.46,152693.0,52.925,53.0356,52.9157,52.9895,152693.0
2021-12-09 14:00:00,57.46,57.53,57.42,57.44,85097.0,52.9895,53.0541,52.9526,52.9711,85097.0
2021-12-09 14:30:00,57.44,57.46,57.32,57.41,109838.0,52.9711,52.9895,52.8604,52.9434,109838.0
2021-12-09 15:00:00,57.42,57.47,57.31,57.35,95711.0,52.9526,52.9987,52.8512,52.8881,95711.0
2021-12-09 15:30:00,57.35,57.47,57.29,57.38,332377.0,52.8881,52.9987,52.8327,52.9157,332377.0
2021-12-10 09:30:00,57.8,58.04,57.59,57.73,199904.0,53.3031,53.5244,53.1094,53.2385,199904.0
2021-12-10 10:00:00,57.73,57.78,57.53,57.7,109064.0,53.2385,53.2846,53.0541,53.2108,109064.0
2021-12-10 10:30:00,57.7,57.75,57.47,57.61,112035.0,53.2108,53.2569,52.9987,53.1278,112035.0
2021-12-10 11:00:00,57.61,57.71,57.44,57.55,83595.0,53.1278,53.2201,52.9711,53.0725,83595.0
2021-12-10 11:30:00,57.56,57.69,57.54,57.69,76879.0,53.0817,53.2016,53.0633,53.2016,76879.0
2021-12-10 12:00:00,57.7,57.81,57.68,57.74,68674.0,53.2108,53.3123,53.1924,53.2477,68674.0
2021-12-10 12:30:00,57.73,57.76,57.51,57.61,78238.0,53.2385,53.2662,53.0356,53.1278,78238.0
2021-12-10 13:00:00,57.61,57.74,57.61,57.66,86335.0,53.1278,53.2477,53.1278,53.1739,86335.0
2021-12-10 13:30:00,57.66,57.81,57.57,57.72,250828.0,53.1739,53.3123,53.0909,53.2293,250828.0
2021-12-10 14:00:00,57.72,57.79,57.65,57.79,117167.0,53.2293,53.2938,53.1647,53.2938,117167.0
2021-12-10 14:30:00,57.79,57.85,57.64,57.67,338824.0,53.2938,53.3492,53.1555,53.1832,338824.0
2021-12-10 15:00:00,57.67,57.84,57.62,57.79,140031.0,53.1832,53.3399,53.1371,53.2938,140031.0
2021-12-10 15:30:00,57.79,57.93,57.77,57.84,378849.0,53.2938,53.4229,53.2754,53.3399,378849.0
2021-12-13 09:30:00,57.72,57.8,57.17,57.21,158008.0,53.2293,53.3031,52.7221,52.759,158008.0
2021-12-13 10:00:00,57.21,57.53,57.18,57.38,130121.0,52.759,53.0541,52.7313,52.9157,130121.0
2021-12-13 10:30:00,57.38,57.46,57.28,57.35,95378.0,52.9157,52.9895,52.8235,52.8881,95378.0
2021-12-13 11:00:00,57.35,57.4,57.2,57.2,105149.0,52.8881,52.9342,52.7497,52.7497,105149.0
2021-12-13 11:30:00,57.21,57.31,57.17,57.25,245944.0,52.759,52.8512,52.7221,52.7958,245944.0
2021-12-13 12:00:00,57.24,57.28,57.16,57.19,162933.0,52.7866,52.8235,52.7128,52.7405,162933.0
2021-12-13 12:30:00,57.19,57.19,57.08,57.09,77348.0,52.7405,52.7405,52.6391,52.6483,77348.0
2021-12-13 13:00:00,57.1,57.2,57.05,57.18,133673.0,52.6575,52.7497,52.6114,52.7313,133673.0
2021-12-13 13:30:00,57.18,57.2,57.04,57.1,189942.0,52.7313,52.7497,52.6022,52.6575,189942.0
2021-12-13 14:00:00,57.08,57.18,57.04,57.06,127264.0,52.6391,52.7313,52.6022,52.6206,127264.0
2021-12-13 14:30:00,57.05,57.09,56.97,56.98,91868.0,52.6114,52.6483,52.5376,52.5468,91868.0
2021-12-13 15:00:00,56.98,57.21,56.95,57.2,210393.0,52.5468,52.759,52.5192,52.7497,210393.0
2021-12-13 15:30:00,57.2,57.28,56.99,57.03,449096.0,52.7497,52.8235,52.5561,52.593,449096.0
2021-12-14 09:30:00,56.14,57.04,56.01,56.93,738007.0,51.7722,52.6022,51.6523,52.5007,738007.0
2021-12-14 10:00:00,56.93,57.29,56.91,57.25,351504.0,52.5007,52.8327,52.4823,52.7958,351504.0
2021-12-14 10:30:00,57.25,57.37,57.09,57.25,240985.0,52.7958,52.9065,52.6483,52.7958,240985.0
2021-12-14 11:00:00,57.24,57.33,57.11,57.23,164845.0,52.7866,52.8696,52.6667,52.7774,164845.0
2021-12-14 11:30:00,57.23,57.45,57.13,57.25,125625.0,52.7774,52.9803,52.6852,52.7958,125625.0
2021-12-14 12:00:00,57.24,57.44,57.18,57.41,114231.0,52.7866,52.9711,52.7313,52.9434,114231.0
2021-12-14 12:30:00,57.4,57.43,57.23,57.27,98112.0,52.9342,52.9618,52.7774,52.8143,98112.0
2021-12-14 13:00:00,57.28,57.39,57.24,57.38,69934.0,52.8235,52.925,52.7866,52.9157,69934.0
2021-12-14 13:30:00,57.37,57.43,57.33,57.42,68940.0,52.9065,52.9618,52.8696,52.9526,68940.0
2021-12-14 14:00:00,57.43,57.56,57.4,57.4,119928.0,52.9618,53.0817,52.9342,52.9342,119928.0
2021-12-14 14:30:00,57.39,57.44,57.17,57.26,150819.0,52.925,52.9711,52.7221,52.8051,150819.0
2021-12-14 15:00:00,57.26,57.29,57.18,57.28,89150.0,52.8051,52.8327,52.7313,52.8235,89150.0
2021-12-14 15:30:00,57.28,57.28,57.03,57.16,397414.0,52.8235,52.8235,52.593,52.7128,397414.0
2021-12-15 09:30:00,57.41,57.43,56.74,56.96,223054.0,52.9434,52.9618,52.3255,52.5284,223054.0
2021-12-15 10:00:00,56.95,56.98,56.67,56.86,126256.0,52.5192,52.5468,52.261,52.4362,126256.0
2021-12-15 10:30:00,56.87,56.96,56.82,56.95,113464.0,52.4454,52.5284,52.3993,52.5192,113464.0
2021-12-15 11:00:00,56.96,57.23,56.91,57.13,92934.0,52.5284,52.7774,52.4823,52.6852,92934.0
2021-12-15 11:30:00,57.13,57.39,57.06,57.25,118670.0,52.6852,52.925,52.6206,52.7958,118670.0
2021-12-15 12:00:00,57.25,57.29,57.07,57.22,151466.0,52.7958,52.8327,52.6298,52.7682,151466.0
2021-12-15 12:30:00,57.22,57.32,57.17,57.26,181786.0,52.7682,52.8604,52.7221,52.8051,181786.0
2021-12-15 13:00:00,57.25,57.3,57.19,57.25,160907.0,52.7958,52.842,52.7405,52.7958,160907.0
2021-12-15 13:30:00,57.25,57.26,57.05,57.13,92391.0,52.7958,52.8051,52.6114,52.6852,92391.0
2021-12-15 14:00:00,57.11,57.31,56.76,56.86,206860.0,52.6667,52.8512,52.344,52.4362,206860.0
2021-12-15 14:30:00,56.86,57.16,56.86,56.93,176598.0,52.4362,52.7128,52.4362,52.5007,176598.0
2021-12-15 15:00:00,56.93,57.44,56.9,57.43,190092.0,52.5007,52.9711,52.4731,52.9618,190092.0
2021-12-15 15:30:00,57.44,57.47,57.13,57.34,359601.0,52.9711,52.9987,52.6852,52.8788,359601.0
2021-12-16 09:30:00,57.84,58.08,57.62,57.94,194830.0,53.3399,53.5613,53.1371,53.4322,194830.0
2021-12-16 10:00:00,57.92,58.25,57.88,58.15,167623.0,53.4137,53.718,53.3768,53.6258,167623.0
2021-12-16 10:30:00,58.13,58.34,58.09,58.31,169617.0,53.6074,53.801,53.5705,53.7734,169617.0
2021-12-16 11:00:00,58.32,58.48,58.22,58.36,147097.0,53.7826,53.9301,53.6904,53.8195,147097.0
2021-12-16 11:30:00,58.38,58.52,58.29,58.3,138519.0,53.8379,53.967,53.7549,53.7642,138519.0
2021-12-16 12:00:00,58.29,58.41,58.27,58.37,103355.0,53.7549,53.8656,53.7365,53.8287,103355.0
2021-12-16 12:30:00,58.36,58.36,58.11,58.12,88448.0,53.8195,53.8195,53.5889,53.5982,88448.0
2021-12-16 13:00:00,58.11,58.2,58.07,58.2,93757.0,53.5889,53.6719,53.552,53.6719,93757.0
2021-12-16 13:30:00,58.2,58.23,58.1,58.16,90417.0,53.6719,53.6996,53.5797,53.635,90417.0
2021-12-16 14:00:00,58.15,58.25,58.0,58.01,117689.0,53.6258,53.718,53.4875,53.4967,117689.0
2021-12-16 14:30:00,58.01,58.01,57.6,57.68,177990.0,53.4967,53.4967,53.1186,53.1924,177990.0
2021-12-16 15:00:00,57.67,58.0,57.55,57.99,120447.0,53.1832,53.4875,53.0725,53.4783,120447.0
2021-12-16 15:30:00,57.99,58.09,57.83,57.9,378609.0,53.4783,53.5705,53.3307,53.3953,378609.0
2021-12-17 09:30:00,57.8,57.8,56.75,56.91,741867.0,53.3031,53.3031,52.3347,52.4823,741867.0
2021-12-17 10:00:00,56.9,56.96,56.65,56.82,149993.0,52.4731,52.5284,52.2425,52.3993,149993.0
2021-12-17 10:30:00,56.82,57.31,56.76,57.17,129284.0,52.3993,52.8512,52.344,52.7221,129284.0
2021-12-17 11:00:00,57.15,57.37,57.15,57.36,65351.0,52.7036,52.9065,52.7036,52.8973,65351.0
2021-12-17 11:30:00,57.36,57.42,56.94,57.05,104722.0,52.8973,52.9526,52.51,52.6114,104722.0
2021-12-17 12:00:00,57.05,57.05,56.84,56.94,85970.0,52.6114,52.6114,52.4177,52.51,85970.0
2021-12-17 12:30:00,56.94,57.11,56.92,57.01,67423.0,52.51,52.6667,52.4915,52.5745,67423.0
2021-12-17 13:00:00,57.01,57.13,56.94,57.12,59821.0,52.5745,52.6852,52.51,52.676,59821.0
2021-12-17 13:30:00,57.11,57.27,57.07,57.26,93252.0,52.6667,52.8143,52.6298,52.8051,93252.0
2021-12-17 14:00:00,57.26,57.28,57.04,57.05,109641.0,52.8051,52.8235,52.6022,52.6114,109641.0
2021-12-17 14:30:00,57.05,57.08,56.92,57.01,72493.0,52.6114,52.6391,52.4915,52.5745,72493.0
2021-12-17 15:00:00,57.01,57.13,56.93,57.05,121828.0,52.5745,52.6852,52.5007,52.6114,121828.0
2021-12-17 15:30:00,57.06,57.2,56.82,56.84,612839.0,52.6206,52.7497,52.3993,52.4177,612839.0
2021-12-20 09:30:00,56.01,56.09,55.32,55.56,281607.0,51.6523,51.7261,51.016,51.2373,281607.0
2021-12-20 10:00:00,55.55,55.84,55.31,55.33,226017.0,51.2281,51.4955,51.0068,51.0252,226017.0
2021-12-20 10:30:00,55.34,55.36,54.89,54.91,195141.0,51.0344,51.0529,50.6195,50.6379,195141.0
2021-12-20 11:00:00,54.92,55.04,54.69,54.71,121634.0,50.6471,50.7578,50.435,50.4535,121634.0
2021-12-20 11:30:00,54.71,54.99,54.66,54.87,97267.0,50.4535,50.7117,50.4073,50.601,97267.0
2021-12-20 12:00:00,54.85,54.9,54.76,54.82,78009.0,50.5826,50.6287,50.4996,50.5549,78009.0
2021-12-20 12:30:00,54.81,54.88,54.71,54.76,67937.0,50.5457,50.6102,50.4535,50.4996,67937.0
2021-12-20 13:00:00,54.76,54.87,54.65,54.8,105775.0,50.4996,50.601,50.3981,50.5365,105775.0
2021-12-20 13:30:00,54.79,55.12,54.68,55.04,91051.0,50.5272,50.8316,50.4258,50.7578,91051.0
2021-12-20 14:00:00,55.05,55.19,55.02,55.14,85118.0,50.767,50.8961,50.7393,50.85,85118.0
2021-12-20 14:30:00,55.14,55.15,55.0,55.01,104288.0,50.85,50.8592,50.7209,50.7301,104288.0
2021-12-20 15:00:00,55.02,55.25,54.98,55.22,106420.0,50.7393,50.9514,50.7025,50.9238,106420.0
2021-12-20 15:30:00,55.21,55.45,55.09,55.37,488534.0,50.9146,51.1359,50.8039,51.0621,488534.0
2021-12-21 09:30:00,56.03,56.84,55.96,56.79,200879.0,51.6708,52.4177,51.6062,52.3716,200879.0
2021-12-21 10:00:00,56.8,57.1,56.68,56.86,161858.0,52.3809,52.6575,52.2702,52.4362,161858.0
2021-12-21 10:30:00,56.84,56.96,56.65,56.65,86726.0,52.4177,52.5284,52.2425,52.2425,86726.0
2021-12-21 11:00:00,56.65,56.92,56.62,56.84,110142.0,52.2425,52.4915,52.2149,52.4177,110142.0
2021-12-21 11:30:00,56.83,56.97,56.75,56.88,132060.0,52.4085,52.5376,52.3347,52.4546,132060.0
2021-12-21 12:00:00,56.89,57.05,56.87,57.04,389014.0,52.4639,52.6114,52.4454,52.6022,389014.0
2021-12-21 12:30:00,57.05,57.37,57.02,57.35,103700.0,52.6114,52.9065,52.5837,52.8881,103700.0
2021-12-21 13:00:00,57.33,57.36,57.11,57.13,108472.0,52.8696,52.8973,52.6667,52.6852,108472.0
2021-12-21 13:30:00,57.13,57.17,57.08,57.09,91312.0,52.6852,52.7221,52.6391,52.6483,91312.0
2021-12-21 14:00:00,57.1,57.14,57.0,57.1,105464.0,52.6575,52.6944,52.5653,52.6575,105464.0
2021-12-21 14:30:00,57.11,57.12,56.82,56.88,88048.0,52.6667,52.676,52.3993,52.4546,88048.0
2021-12-21 15:00:00,56.87,57.07,56.82,56.94,80772.0,52.4454,52.6298,52.3993,52.51,80772.0
2021-12-21 15:30:00,56.93,56.95,56.67,56.83,385789.0,52.5007,52.5192,52.261,52.4085,385789.0
2021-12-22 09:30:00,56.71,57.11,56.6,56.98,147623.0,52.2979,52.6667,52.1964,52.5468,147623.0
2021-12-22 10:00:00,56.97,57.26,56.96,57.21,109322.0,52.5376,52.8051,52.5284,52.759,109322.0
2021-12-22 10:30:00,57.2,57.29,57.09,57.26,113003.0,52.7497,52.8327,52.6483,52.8051,113003.0
2021-12-22 11:00:00,57.26,57.26,57.15,57.19,108386.0,52.8051,52.8051,52.7036,52.7405,108386.0
2021-12-22 11:30:00,57.2,57.24,57.05,57.12,63148.0,52.7497,52.7866,52.6114,52.676,63148.0
2021-12-22 12:00:00,57.12,57.16,57.08,57.15,42987.0,52.676,52.7128,52.6391,52.7036,42987.0
2021-12-22 12:30:00,57.15,57.3,57.13,57.3,41891.0,52.7036,52.842,52.6852,52.842,41891.0
2021-12-22 13:00:00,57.31,57.39,57.27,57.37,56095.0,52.8512,52.925,52.8143,52.9065,56095.0
2021-12-22 13:30:00,57.38,57.38,57.27,57.27,44946.0,52.9157,52.9157,52.8143,52.8143,44946.0
2021-12-22 14:00:00,57.27,57.3,57.22,57.22,46247.0,52.8143,52.842,52.7682,52.7682,46247.0
2021-12-22 14:30:00,57.23,57.23,57.1,57.11,67489.0,52.7774,52.7774,52.6575,52.6667,67489.0
2021-12-22 15:00:00,57.11,57.23,57.1,57.21,62738.0,52.6667,52.7774,52.6575,52.759,62738.0
2021-12-22 15:30:00,57.2,57.3,57.17,57.18,167578.0,52.7497,52.842,52.7221,52.7313,167578.0
2021-12-23 09:30:00,57.58,58.11,57.58,57.85,142899.0,53.1002,53.5889,53.1002,53.3492,142899.0
2021-12-23 10:00:00,57.84,57.92,57.75,57.78,98107.0,53.3399,53.4137,53.2569,53.2846,98107.0
2021-12-23 10:30:00,57.79,57.94,57.77,57.84,80677.0,53.2938,53.4322,53.2754,53.3399,80677.0
2021-12-23 11:00:00,57.84,57.93,57.81,57.89,76829.0,53.3399,53.4229,53.3123,53.386,76829.0
2021-12-23 11:30:00,57.88,57.89,57.74,57.75,97578.0,53.3768,53.386,53.2477,53.2569,97578.0
2021-12-23 12:00:00,57.74,57.84,57.74,57.84,52918.0,53.2477,53.3399,53.2477,53.3399,52918.0
2021-12-23 12:30:00,57.84,57.86,57.69,57.69,68340.0,53.3399,53.3584,53.2016,53.2016,68340.0
2021-12-23 13:00:00,57.7,57.74,57.67,57.73,72541.0,53.2108,53.2477,53.1832,53.2385,72541.0
2021-12-23 13:30:00,57.72,57.75,57.64,57.72,78978.0,53.2293,53.2569,53.1555,53.2293,78978.0
2021-12-23 14:00:00,57.72,57.83,57.7,57.82,70824.0,53.2293,53.3307,53.2108,53.3215,70824.0
2021-12-23 14:30:00,57.81,57.84,57.77,57.82,65621.0,53.3123,53.3399,53.2754,53.3215,65621.0
2021-12-23 15:00:00,57.81,57.85,57.76,57.83,91094.0,53.3123,53.3492,53.2662,53.3307,91094.0
2021-12-23 15:30:00,57.83,57.86,57.68,57.69,277901.0,53.3307,53.3584,53.1924,53.2016,277901.0
2021-12-27 09:30:00,57.78,57.95,57.51,57.65,169412.0,53.2846,53.4414,53.0356,53.1647,169412.0
2021-12-27 10:00:00,57.65,57.89,57.6,57.87,76741.0,53.1647,53.386,53.1186,53.3676,76741.0
2021-12-27 10:30:00,57.87,57.97,57.78,57.96,71983.0,53.3676,53.4598,53.2846,53.4506,71983.0
2021-12-27 11:00:00,57.97,58.05,57.93,57.98,69398.0,53.4598,53.5336,53.4229,53.469,69398.0
2021-12-27 11:30:00,57.98,58.01,57.92,57.96,57512.0,53.469,53.4967,53.4137,53.4506,57512.0
2021-12-27 12:00:00,57.95,58.01,57.95,58.01,51804.0,53.4414,53.4967,53.4414,53.4967,51804.0
2021-12-27 12:30:00,58.01,58.05,57.95,58.03,44292.0,53.4967,53.5336,53.4414,53.5152,44292.0
2021-12-27 13:00:00,58.02,58.09,57.99,58.01,44085.0,53.5059,53.5705,53.4783,53.4967,44085.0
2021-12-27 13:30:00,58.02,58.11,58.0,58.09,87931.0,53.5059,53.5889,53.4875,53.5705,87931.0
2021-12-27 14:00:00,58.09,58.11,58.03,58.1,51768.0,53.5705,53.5889,53.5152,53.5797,51768.0
2021-12-27 14:30:00,58.1,58.12,57.95,57.98,57201.0,53.5797,53.5982,53.4414,53.469,57201.0
2021-12-27 15:00:00,57.97,58.04,57.92,58.01,71541.0,53.4598,53.5244,53.4137,53.4967,71541.0
2021-12-27 15:30:00,58.01,58.21,57.97,58.21,178100.0,53.4967,53.6812,53.4598,53.6812,178100.0
2021-12-28 09:30:00,58.12,58.68,58.02,58.64,139160.0,53.5982,54.1146,53.5059,54.0777,139160.0
2021-12-28 10:00:00,58.63,58.73,58.52,58.61,71696.0,54.0685,54.1607,53.967,54.05,71696.0
2021-12-28 10:30:00,58.6,58.65,58.5,58.51,60059.0,54.0408,54.0869,53.9486,53.9578,60059.0
2021-12-28 11:00:00,58.51,58.55,58.44,58.54,51976.0,53.9578,53.9947,53.8933,53.9855,51976.0
2021-12-28 11:30:00,58.55,58.71,58.54,58.65,70391.0,53.9947,54.1423,53.9855,54.0869,70391.0
2021-12-28 12:00:00,58.65,58.65,58.46,58.46,74785.0,54.0869,54.0869,53.9117,53.9117,74785.0
2021-12-28 12:30:00,58.46,58.51,58.39,58.49,80794.0,53.9117,53.9578,53.8471,53.9394,80794.0
2021-12-28 13:00:00,58.48,58.57,58.48,58.54,47795.0,53.9301,54.0131,53.9301,53.9855,47795.0
2021-12-28 13:30:00,58.54,58.67,58.49,58.67,70089.0,53.9855,54.1054,53.9394,54.1054,70089.0
2021-12-28 14:00:00,58.67,58.67,58.49,58.5,53934.0,54.1054,54.1054,53.9394,53.9486,53934.0
2021-12-28 14:30:00,58.49,58.55,58.46,58.54,49561.0,53.9394,53.9947,53.9117,53.9855,49561.0
2021-12-28 15:00:00,58.54,58.58,58.51,58.58,50332.0,53.9855,54.0224,53.9578,54.0224,50332.0
2021-12-28 15:30:00,58.58,58.61,58.44,58.5,213581.0,54.0224,54.05,53.8933,53.9486,213581.0
2021-12-29 09:30:00,58.62,58.8,58.23,58.63,109729.0,54.0593,54.2253,53.6996,54.0685,109729.0
2021-12-29 10:00:00,58.64,58.75,58.57,58.66,80020.0,54.0777,54.1791,54.0131,54.0961,80020.0
2021-12-29 10:30:00,58.66,58.89,58.66,58.76,67592.0,54.0961,54.3082,54.0961,54.1884,67592.0
2021-12-29 11:00:00,58.76,58.8,58.7,58.7,65863.0,54.1884,54.2253,54.133,54.133,65863.0
2021-12-29 11:30:00,58.69,58.75,58.67,58.68,55435.0,54.1238,54.1791,54.1054,54.1146,55435.0
2021-12-29 12:00:00,58.69,58.69,58.51,58.59,77149.0,54.1238,54.1238,53.9578,54.0316,77149.0
2021-12-29 12:30:00,58.59,58.75,58.59,58.71,54781.0,54.0316,54.1791,54.0316,54.1423,54781.0
2021-12-29 13:00:00,58.72,58.76,58.71,58.72,45218.0,54.1515,54.1884,54.1423,54.1515,45218.0
2021-12-29 13:30:00,58.72,58.84,58.72,58.82,114310.0,54.1515,54.2621,54.1515,54.2437,114310.0
2021-12-29 14:00:00,58.82,58.82,58.69,58.7,74424.0,54.2437,54.2437,54.1238,54.133,74424.0
2021-12-29 14:30:00,58.7,58.74,58.68,58.72,45633.0,54.133,54.1699,54.1146,54.1515,45633.0
2021-12-29 15:00:00,58.72,58.88,58.72,58.88,55913.0,54.1515,54.299,54.1515,54.299,55913.0
2021-12-29 15:30:00,58.88,58.89,58.75,58.79,215531.0,54.299,54.3082,54.1791,54.216,215531.0
2021-12-30 09:30:00,58.85,59.22,58.75,59.0,129402.0,54.2714,54.6126,54.1791,54.4097,129402.0
2021-12-30 10:00:00,58.99,59.01,58.79,58.79,71456.0,54.4005,54.4189,54.216,54.216,71456.0
2021-12-30 10:30:00,58.78,58.86,58.73,58.8,59575.0,54.2068,54.2806,54.1607,54.2253,59575.0
2021-12-30 11:00:00,58.79,58.83,58.71,58.73,57790.0,54.216,54.2529,54.1423,54.1607,57790.0
2021-12-30 11:30:00,58.73,58.79,58.72,58.74,68630.0,54.1607,54.216,54.1515,54.1699,68630.0
2021-12-30 12:00:00,58.75,58.78,58.65,58.67,111185.0,54.1791,54.2068,54.0869,54.1054,111185.0
2021-12-30 12:30:00,58.67,58.71,58.63,58.71,87738.0,54.1054,54.1423,54.0685,54.1423,87738.0
2021-12-30 13:00:00,58.71,58.73,58.59,58.6,55205.0,54.1423,54.1607,54.0316,54.0408,55205.0
2021-12-30 13:30:00,58.6,58.66,58.51,58.63,90805.0,54.0408,54.0961,53.9578,54.0685,90805.0
2021-12-30 14:00:00,58.62,58.77,58.6,58.75,138008.0,54.0593,54.1976,54.0408,54.1791,138008.0
2021-12-30 14:30:00,58.75,58.77,58.67,58.71,42554.0,54.1791,54.1976,54.1054,54.1423,42554.0
2021-12-30 15:00:00,58.7,58.74,58.67,58.71,69456.0,54.133,54.1699,54.1054,54.1423,69456.0
2021-12-30 15:30:00,58.71,58.77,58.53,58.56,267766.0,54.1423,54.1976,53.9763,54.0039,267766.0
2021-12-31 09:30:00,58.48,58.77,58.25,58.59,123827.0,53.9301,54.1976,53.718,54.0316,123827.0
2021-12-31 10:00:00,58.6,58.8,58.48,58.55,78371.0,54.0408,54.2253,53.9301,53.9947,78371.0
2021-12-31 10:30:00,58.55,58.59,58.43,58.59,68996.0,53.9947,54.0316,53.884,54.0316,68996.0
2021-12-31 11:00:00,58.61,58.67,58.54,58.61,62803.0,54.05,54.1054,53.9855,54.05,62803.0
2021-12-31 11:30:00,58.6,58.62,58.49,58.53,68716.0,54.0408,54.0593,53.9394,53.9763,68716.0
2021-12-31 12:00:00,58.52,58.54,58.45,58.48,61368.0,53.967,53.9855,53.9025,53.9301,61368.0
2021-12-31 12:30:00,58.47,58.66,58.43,58.65,57684.0,53.9209,54.0961,53.884,54.0869,57684.0
2021-12-31 13:00:00,58.65,58.68,58.59,58.61,56141.0,54.0869,54.1146,54.0316,54.05,56141.0
2021-12-31 13:30:00,58.62,58.7,58.61,58.69,61748.0,54.0593,54.133,54.05,54.1238,61748.0
2021-12-31 14:00:00,58.68,58.72,58.55,58.58,80604.0,54.1146,54.1515,53.9947,54.0224,80604.0
2021-12-31 14:30:00,58.57,58.62,58.48,58.51,96534.0,54.0131,54.0593,53.9301,53.9578,96534.0
2021-12-31 15:00:00,58.51,58.6,58.47,58.58,250925.0,53.9578,54.0408,53.9209,54.0224,250925.0
2021-12-31 15:30:00,58.58,58.63,58.37,58.39,250911.0,54.0224,54.0685,53.8287,53.8471,250911.0
2022-01-03 09:30:00,58.63,59.02,58.25,58.9,267987.0,54.0685,54.4281,53.718,54.3175,267987.0
2022-01-03 10:00:00,58.91,58.93,58.59,58.89,219152.0,54.3267,54.3451,54.0316,54.3082,219152.0
2022-01-03 10:30:00,58.9,58.91,58.43,58.46,203391.0,54.3175,54.3267,53.884,53.9117,203391.0
2022-01-03 11:00:00,58.47,58.59,58.3,58.36,136475.0,53.9209,54.0316,53.7642,53.8195,136475.0
2022-01-03 11:30:00,58.35,58.39,58.18,58.3,138230.0,53.8103,53.8471,53.6535,53.7642,138230.0
2022-01-03 12:00:00,58.28,58.33,58.16,58.25,124936.0,53.7457,53.7918,53.635,53.718,124936.0
2022-01-03 12:30:00,58.25,58.27,58.09,58.09,112508.0,53.718,53.7365,53.5705,53.5705,112508.0
2022-01-03 13:00:00,58.1,58.28,58.1,58.27,91929.0,53.5797,53.7457,53.5797,53.7365,91929.0
2022-01-03 13:30:00,58.26,58.39,58.23,58.36,148847.0,53.7273,53.8471,53.6996,53.8195,148847.0
2022-01-03 14:00:00,58.35,58.35,58.2,58.25,78730.0,53.8103,53.8103,53.6719,53.718,78730.0
2022-01-03 14:30:00,58.25,58.41,58.23,58.27,129888.0,53.718,53.8656,53.6996,53.7365,129888.0
2022-01-03 15:00:00,58.28,58.29,58.14,58.24,85598.0,53.7457,53.7549,53.6166,53.7088,85598.0
2022-01-03 15:30:00,58.25,58.34,58.16,58.28,405471.0,53.718,53.801,53.635,53.7457,405471.0
2022-01-04 09:30:00,58.86,59.28,58.4,59.18,282105.0,54.2806,54.6679,53.8564,54.5757,282105.0
2022-01-04 10:00:00,59.17,59.3,59.07,59.21,225623.0,54.5665,54.6863,54.4742,54.6034,225623.0
2022-01-04 10:30:00,59.22,59.56,59.16,59.51,223608.0,54.6126,54.9261,54.5572,54.88,223608.0
2022-01-04 11:00:00,59.51,59.67,59.33,59.58,165729.0,54.88,55.0276,54.714,54.9446,165729.0
2022-01-04 11:30:00,59.57,59.69,59.47,59.64,148819.0,54.9353,55.046,54.8431,54.9999,148819.0
2022-01-04 12:00:00,59.63,59.84,59.59,59.8,133688.0,54.9907,55.1843,54.9538,55.1474,133688.0
2022-01-04 12:30:00,59.81,59.97,59.79,59.9,189448.0,55.1567,55.3042,55.1382,55.2397,189448.0
2022-01-04 13:00:00,59.9,59.95,59.83,59.93,115281.0,55.2397,55.2858,55.1751,55.2673,115281.0
2022-01-04 13:30:00,59.93,59.94,59.79,59.82,122953.0,55.2673,55.2766,55.1382,55.1659,122953.0
2022-01-04 14:00:00,59.82,60.13,59.81,60.13,260851.0,55.1659,55.4518,55.1567,55.4518,260851.0
2022-01-04 14:30:00,60.14,60.26,60.11,60.24,207718.0,55.461,55.5717,55.4333,55.5532,207718.0
2022-01-04 15:00:00,60.23,60.36,60.18,60.19,314578.0,55.544,55.6639,55.4979,55.5071,314578.0
2022-01-04 15:30:00,60.2,60.36,60.12,60.19,718207.0,55.5163,55.6639,55.4426,55.5071,718207.0
2022-01-05 09:30:00,60.36,61.41,60.11,60.8,418374.0,55.6639,56.6322,55.4333,56.0696,418374.0
2022-01-05 10:00:00,60.8,61.08,60.54,61.05,220270.0,56.0696,56.3279,55.8299,56.3002,220270.0
2022-01-05 10:30:00,61.04,61.17,60.69,60.73,138051.0,56.291,56.4109,55.9682,56.0051,138051.0
2022-01-05 11:00:00,60.72,60.94,60.6,60.85,228248.0,55.9959,56.1988,55.8852,56.1158,228248.0
2022-01-05 11:30:00,60.84,60.93,60.79,60.83,108790.0,56.1065,56.1895,56.0604,56.0973,108790.0
2022-01-05 12:00:00,60.83,61.19,60.8,61.14,110296.0,56.0973,56.4293,56.0696,56.3832,110296.0
2022-01-05 12:30:00,61.14,61.22,60.9,60.97,135803.0,56.3832,56.457,56.1619,56.2264,135803.0
2022-01-05 13:00:00,60.96,61.05,60.72,60.75,97059.0,56.2172,56.3002,55.9959,56.0235,97059.0
2022-01-05 13:30:00,60.75,60.83,60.72,60.79,93502.0,56.0235,56.0973,55.9959,56.0604,93502.0
2022-01-05 14:00:00,60.79,60.79,60.37,60.37,190538.0,56.0604,56.0604,55.6731,55.6731,190538.0
2022-01-05 14:30:00,60.37,60.43,60.13,60.3,135742.0,55.6731,55.7284,55.4518,55.6085,135742.0
2022-01-05 15:00:00,60.28,60.34,60.07,60.24,192184.0,55.5901,55.6454,55.3964,55.5532,192184.0
2022-01-05 15:30:00,60.22,60.28,59.99,60.09,675170.0,55.5348,55.5901,55.3227,55.4149,675170.0
2022-01-06 09:30:00,60.74,61.0,60.47,60.63,239269.0,56.0143,56.2541,55.7653,55.9129,239269.0
2022-01-06 10:00:00,60.63,60.89,60.44,60.55,170445.0,55.9129,56.1526,55.7377,55.8391,170445.0
2022-01-06 10:30:00,60.56,60.68,60.34,60.35,145626.0,55.8483,55.959,55.6454,55.6547,145626.0
2022-01-06 11:00:00,60.35,60.58,60.13,60.56,285283.0,55.6547,55.8668,55.4518,55.8483,285283.0
2022-01-06 11:30:00,60.55,60.8,60.52,60.8,121752.0,55.8391,56.0696,55.8114,56.0696,121752.0
2022-01-06 12:00:00,60.79,61.14,60.74,61.12,115293.0,56.0604,56.3832,56.0143,56.3647,115293.0
2022-01-06 12:30:00,61.12,61.2,61.08,61.16,173109.0,56.3647,56.4385,56.3279,56.4016,173109.0
2022-01-06 13:00:00,61.16,61.2,61.09,61.17,147479.0,56.4016,56.4385,56.3371,56.4109,147479.0
2022-01-06 13:30:00,61.16,61.25,61.06,61.11,179752.0,56.4016,56.4846,56.3094,56.3555,179752.0
2022-01-06 14:00:00,61.1,61.12,60.96,61.04,109265.0,56.3463,56.3647,56.2172,56.291,109265.0
2022-01-06 14:30:00,61.05,61.21,61.02,61.14,185275.0,56.3002,56.4477,56.2725,56.3832,185275.0
2022-01-06 15:00:00,61.15,61.18,60.95,61.09,129819.0,56.3924,56.4201,56.208,56.3371,129819.0
2022-01-06 15:30:00,61.09,61.24,61.02,61.19,544839.0,56.3371,56.4754,56.2725,56.4293,544839.0
2022-01-07 09:30:00,61.37,61.55,60.96,61.55,443876.0,56.5953,56.7613,56.2172,56.7613,443876.0
2022-01-07 10:00:00,61.55,61.79,61.45,61.73,139334.0,56.7613,56.9826,56.6691,56.9273,139334.0
2022-01-07 10:30:00,61.72,61.73,61.55,61.57,125869.0,56.9181,56.9273,56.7613,56.7797,125869.0
2022-01-07 11:00:00,61.58,61.81,61.47,61.8,159702.0,56.789,57.0011,56.6875,56.9918,159702.0
2022-01-07 11:30:00,61.79,62.26,61.78,62.25,192423.0,56.9826,57.4161,56.9734,57.4068,192423.0
2022-01-07 12:00:00,62.26,62.38,62.19,62.34,136065.0,57.4161,57.5267,57.3515,57.4898,136065.0
2022-01-07 12:30:00,62.33,62.35,62.08,62.17,223014.0,57.4806,57.4991,57.2501,57.3331,223014.0
2022-01-07 13:00:00,62.17,62.23,62.06,62.1,172340.0,57.3331,57.3884,57.2316,57.2685,172340.0
2022-01-07 13:30:00,62.09,62.21,62.07,62.18,107179.0,57.2593,57.3699,57.2408,57.3423,107179.0
2022-01-07 14:00:00,62.19,62.23,62.08,62.1,109420.0,57.3515,57.3884,57.2501,57.2685,109420.0
2022-01-07 14:30:00,62.08,62.1,61.97,62.01,127923.0,57.2501,57.2685,57.1486,57.1855,127923.0
2022-01-07 15:00:00,62.01,62.1,61.97,62.1,209384.0,57.1855,57.2685,57.1486,57.2685,209384.0
2022-01-07 15:30:00,62.09,62.24,62.05,62.16,568848.0,57.2593,57.3976,57.2224,57.3238,568848.0
2022-01-10 09:30:00,62.6,62.85,62.18,62.67,759937.0,57.7296,57.9602,57.3423,57.7942,759937.0
2022-01-10 10:00:00,62.65,62.68,62.3,62.43,305426.0,57.7757,57.8034,57.4529,57.5728,305426.0
2022-01-10 10:30:00,62.42,62.66,62.31,62.44,189418.0,57.5636,57.7849,57.4622,57.5821,189418.0
2022-01-10 11:00:00,62.41,62.78,62.28,62.61,229711.0,57.5544,57.8956,57.4345,57.7388,229711.0
2022-01-10 11:30:00,62.6,62.61,62.16,62.23,134444.0,57.7296,57.7388,57.3238,57.3884,134444.0
2022-01-10 12:00:00,62.21,62.3,62.12,62.25,93484.0,57.3699,57.4529,57.2869,57.4068,93484.0
2022-01-10 12:30:00,62.22,62.39,62.17,62.3,149602.0,57.3792,57.5359,57.3331,57.4529,149602.0
2022-01-10 13:00:00,62.32,62.45,62.3,62.37,180679.0,57.4714,57.5913,57.4529,57.5175,180679.0
2022-01-10 13:30:00,62.36,62.66,62.35,62.58,202728.0,57.5083,57.7849,57.4991,57.7112,202728.0
2022-01-10 14:00:00,62.57,62.77,62.54,62.62,130209.0,57.7019,57.8864,57.6743,57.748,130209.0
2022-01-10 14:30:00,62.61,62.77,62.56,62.76,124917.0,57.7388,57.8864,57.6927,57.8772,124917.0
2022-01-10 15:00:00,62.76,62.81,62.55,62.63,166972.0,57.8772,57.9233,57.6835,57.7573,166972.0
2022-01-10 15:30:00,62.63,62.93,62.46,62.91,812472.0,57.7573,58.0339,57.6005,58.0155,812472.0
2022-01-11 09:30:00,62.96,63.12,62.62,62.68,283152.0,58.0616,58.2091,57.748,57.8034,283152.0
2022-01-11 10:00:00,62.68,62.79,62.4,62.61,154039.0,57.8034,57.9048,57.5452,57.7388,154039.0
2022-01-11 10:30:00,62.63,62.8,62.47,62.74,106329.0,57.7573,57.914,57.6097,57.8587,106329.0
2022-01-11 11:00:00,62.75,62.83,62.59,62.69,119166.0,57.8679,57.9417,57.7204,57.8126,119166.0
2022-01-11 11:30:00,62.7,62.85,62.65,62.69,95421.0,57.8218,57.9602,57.7757,57.8126,95421.0
2022-01-11 12:00:00,62.67,62.8,62.65,62.73,70186.0,57.7942,57.914,57.7757,57.8495,70186.0
2022-01-11 12:30:00,62.73,62.96,62.72,62.95,73877.0,57.8495,58.0616,57.8403,58.0524,73877.0
2022-01-11 13:00:00,62.94,62.97,62.81,62.95,67487.0,58.0432,58.0708,57.9233,58.0524,67487.0
2022-01-11 13:30:00,62.96,63.02,62.91,62.93,68694.0,58.0616,58.1169,58.0155,58.0339,68694.0
2022-01-11 14:00:00,62.95,63.0,62.82,63.0,101269.0,58.0524,58.0985,57.9325,58.0985,101269.0
2022-01-11 14:30:00,63.01,63.07,62.97,62.99,69487.0,58.1077,58.163,58.0708,58.0893,69487.0
2022-01-11 15:00:00,62.99,63.12,62.99,63.07,168041.0,58.0893,58.2091,58.0893,58.163,168041.0
2022-01-11 15:30:00,63.08,63.24,63.0,63.22,280028.0,58.1723,58.3198,58.0985,58.3014,280028.0
2022-01-12 09:30:00,63.45,63.89,63.14,63.87,194091.0,58.5135,58.9192,58.2276,58.9008,194091.0
2022-01-12 10:00:00,63.87,63.89,63.34,63.46,114484.0,58.9008,58.9192,58.412,58.5227,114484.0
2022-01-12 10:30:00,63.48,63.66,63.27,63.52,185870.0,58.5411,58.7071,58.3475,58.578,185870.0
2022-01-12 11:00:00,63.53,63.54,63.14,63.35,114592.0,58.5872,58.5965,58.2276,58.4213,114592.0
2022-01-12 11:30:00,63.36,63.45,63.29,63.35,102253.0,58.4305,58.5135,58.3659,58.4213,102253.0
2022-01-12 12:00:00,63.33,63.39,63.24,63.35,82649.0,58.4028,58.4581,58.3198,58.4213,82649.0
2022-01-12 12:30:00,63.35,63.49,63.22,63.39,162290.0,58.4213,58.5504,58.3014,58.4581,162290.0
2022-01-12 13:00:00,63.4,63.43,63.26,63.31,202531.0,58.4674,58.495,58.3383,58.3844,202531.0
2022-01-12 13:30:00,63.3,63.37,63.23,63.33,197130.0,58.3751,58.4397,58.3106,58.4028,197130.0
2022-01-12 14:00:00,63.33,63.48,63.26,63.48,74673.0,58.4028,58.5411,58.3383,58.5411,74673.0
2022-01-12 14:30:00,63.48,63.54,63.44,63.52,64892.0,58.5411,58.5965,58.5042,58.578,64892.0
2022-01-12 15:00:00,63.52,63.58,63.46,63.53,101884.0,58.578,58.6334,58.5227,58.5872,101884.0
2022-01-12 15:30:00,63.53,63.58,63.3,63.35,414418.0,58.5872,58.6334,58.3751,58.4213,414418.0
2022-01-13 09:30:00,63.62,64.01,63.5,63.96,202148.0,58.6702,59.0299,58.5596,58.9838,202148.0
2022-01-13 10:00:00,63.97,64.03,63.7,63.81,159180.0,58.993,59.0483,58.744,58.8455,159180.0
2022-01-13 10:30:00,63.81,64.07,63.8,64.04,85815.0,58.8455,59.0852,58.8362,59.0576,85815.0
2022-01-13 11:00:00,64.05,64.2,64.04,64.1,91988.0,59.0668,59.2051,59.0576,59.1129,91988.0
2022-01-13 11:30:00,64.1,64.22,64.06,64.13,85164.0,59.1129,59.2236,59.076,59.1406,85164.0
2022-01-13 12:00:00,64.14,64.15,63.78,63.84,282613.0,59.1498,59.159,58.8178,58.8731,282613.0
2022-01-13 12:30:00,63.83,63.89,63.79,63.87,100494.0,58.8639,58.9192,58.827,58.9008,100494.0
2022-01-13 13:00:00,63.86,63.95,63.74,63.93,162175.0,58.8916,58.9746,58.7809,58.9561,162175.0
2022-01-13 13:30:00,63.93,63.93,63.84,63.9,67467.0,58.9561,58.9561,58.8731,58.9285,67467.0
2022-01-13 14:00:00,63.9,63.91,63.74,63.79,87618.0,58.9285,58.9377,58.7809,58.827,87618.0
2022-01-13 14:30:00,63.78,63.8,63.65,63.75,83068.0,58.8178,58.8362,58.6979,58.7901,83068.0
2022-01-13 15:00:00,63.75,63.75,63.56,63.59,166801.0,58.7901,58.7901,58.6149,58.6426,166801.0
2022-01-13 15:30:00,63.59,63.6,63.21,63.45,521472.0,58.6426,58.6518,58.2921,58.5135,521472.0
2022-01-14 09:30:00,62.81,63.34,62.44,63.32,253062.0,57.9233,58.412,57.5821,58.3936,253062.0
2022-01-14 10:00:00,63.35,63.46,63.18,63.32,93557.0,58.4213,58.5227,58.2645,58.3936,93557.0
2022-01-14 10:30:00,63.31,63.44,63.18,63.44,99293.0,58.3844,58.5042,58.2645,58.5042,99293.0
2022-01-14 11:00:00,63.44,63.44,63.15,63.24,94237.0,58.5042,58.5042,58.2368,58.3198,94237.0
2022-01-14 11:30:00,63.26,63.46,63.21,63.42,98686.0,58.3383,58.5227,58.2921,58.4858,98686.0
2022-01-14 12:00:00,63.39,63.51,63.34,63.39,75281.0,58.4581,58.5688,58.412,58.4581,75281.0
2022-01-14 12:30:00,63.39,63.49,63.25,63.26,76679.0,58.4581,58.5504,58.329,58.3383,76679.0
2022-01-14 13:00:00,63.26,63.32,63.18,63.28,73384.0,58.3383,58.3936,58.2645,58.3567,73384.0
2022-01-14 13:30:00,63.27,63.41,63.24,63.35,73436.0,58.3475,58.4766,58.3198,58.4213,73436.0
2022-01-14 14:00:00,63.35,63.58,63.34,63.47,69879.0,58.4213,58.6334,58.412,58.5319,69879.0
2022-01-14 14:30:00,63.45,63.79,63.44,63.7,131642.0,58.5135,58.827,58.5042,58.744,131642.0
2022-01-14 15:00:00,63.7,63.84,63.67,63.72,203770.0,58.744,58.8731,58.7164,58.7625,203770.0
2022-01-14 15:30:00,63.73,64.08,63.7,64.06,532214.0,58.7717,59.0945,58.744,59.076,532214.0
2022-01-18 09:30:00,63.98,64.14,63.48,63.58,191100.0,59.0022,59.1498,58.5411,58.6334,191100.0
2022-01-18 10:00:00,63.57,63.66,63.17,63.45,100842.0,58.6241,58.7071,58.2553,58.5135,100842.0
2022-01-18 10:30:00,63.44,63.53,63.36,63.5,115158.0,58.5042,58.5872,58.4305,58.5596,115158.0
2022-01-18 11:00:00,63.49,63.77,63.44,63.62,115819.0,58.5504,58.8086,58.5042,58.6702,115819.0
2022-01-18 11:30:00,63.61,63.61,63.42,63.5,91843.0,58.661,58.661,58.4858,58.5596,91843.0
2022-01-18 12:00:00,63.49,63.5,63.27,63.49,89250.0,58.5504,58.5596,58.3475,58.5504,89250.0
2022-01-18 12:30:00,63.49,63.65,63.37,63.43,62264.0,58.5504,58.6979,58.4397,58.495,62264.0
2022-01-18 13:00:00,63.42,63.63,63.39,63.51,94310.0,58.4858,58.6795,58.4581,58.5688,94310.0
2022-01-18 13:30:00,63.51,63.63,63.48,63.57,99773.0,58.5688,58.6795,58.5411,58.6241,99773.0
2022-01-18 14:00:00,63.56,63.62,63.52,63.61,112994.0,58.6149,58.6702,58.578,58.661,112994.0
2022-01-18 14:30:00,63.61,63.99,63.61,63.94,214294.0,58.661,59.0115,58.661,58.9653,214294.0
2022-01-18 15:00:00,63.95,63.96,63.73,63.76,107149.0,58.9746,58.9838,58.7717,58.7994,107149.0
2022-01-18 15:30:00,63.76,63.81,63.52,63.66,360932.0,58.7994,58.8455,58.578,58.7071,360932.0
2022-01-19 09:30:00,63.77,63.96,63.37,63.62,151257.0,58.8086,58.9838,58.4397,58.6702,151257.0
2022-01-19 10:00:00,63.61,63.61,63.2,63.27,141362.0,58.661,58.661,58.2829,58.3475,141362.0
2022-01-19 10:30:00,63.27,63.6,63.18,63.55,133033.0,58.3475,58.6518,58.2645,58.6057,133033.0
2022-01-19 11:00:00,63.52,63.81,63.48,63.67,155521.0,58.578,58.8455,58.5411,58.7164,155521.0
2022-01-19 11:30:00,63.67,63.78,63.61,63.75,104247.0,58.7164,58.8178,58.661,58.7901,104247.0
2022-01-19 12:00:00,63.76,63.86,63.72,63.82,74017.0,58.7994,58.8916,58.7625,58.8547,74017.0
2022-01-19 12:30:00,63.83,63.86,63.48,63.64,72792.0,58.8639,58.8916,58.5411,58.6887,72792.0
2022-01-19 13:00:00,63.64,63.73,63.55,63.56,80670.0,58.6887,58.7717,58.6057,58.6149,80670.0
2022-01-19 13:30:00,63.55,63.62,63.36,63.38,95169.0,58.6057,58.6702,58.4305,58.4489,95169.0
2022-01-19 14:00:00,63.38,63.4,63.19,63.21,98156.0,58.4489,58.4674,58.2737,58.2921,98156.0
2022-01-19 14:30:00,63.21,63.4,63.11,63.32,113163.0,58.2921,58.4674,58.1999,58.3936,113163.0
2022-01-19 15:00:00,63.33,63.35,63.17,63.19,171527.0,58.4028,58.4213,58.2553,58.2737,171527.0
2022-01-19 15:30:00,63.18,63.18,62.71,62.77,426104.0,58.2645,58.2645,57.831,57.8864,426104.0
2022-01-20 09:30:00,62.97,63.2,62.47,63.03,165465.0,58.0708,58.2829,57.6097,58.1261,165465.0
2022-01-20 10:00:00,63.04,63.04,62.72,62.86,188070.0,58.1354,58.1354,57.8403,57.9694,188070.0
2022-01-20 10:30:00,62.86,63.29,62.85,63.26,131791.0,57.9694,58.3659,57.9602,58.3383,131791.0
2022-01-20 11:00:00,63.25,63.35,63.1,63.23,68389.0,58.329,58.4213,58.1907,58.3106,68389.0
2022-01-20 11:30:00,63.24,63.32,63.03,63.09,80690.0,58.3198,58.3936,58.1261,58.1815,80690.0
2022-01-20 12:00:00,63.09,63.19,62.96,63.09,121477.0,58.1815,58.2737,58.0616,58.1815,121477.0
2022-01-20 12:30:00,63.08,63.17,63.05,63.11,70542.0,58.1723,58.2553,58.1446,58.1999,70542.0
2022-01-20 13:00:00,63.1,63.14,63.02,63.09,79340.0,58.1907,58.2276,58.1169,58.1815,79340.0
2022-01-20 13:30:00,63.08,63.17,63.03,63.07,93441.0,58.1723,58.2553,58.1261,58.163,93441.0
2022-01-20 14:00:00,63.08,63.2,62.9,62.91,104661.0,58.1723,58.2829,58.0063,58.0155,104661.0
2022-01-20 14:30:00,62.91,62.91,62.76,62.78,100139.0,58.0155,58.0155,57.8772,57.8956,100139.0
2022-01-20 15:00:00,62.79,62.82,62.56,62.6,133713.0,57.9048,57.9325,57.6927,57.7296,133713.0
2022-01-20 15:30:00,62.58,62.6,61.81,61.89,590360.0,57.7112,57.7296,57.0011,57.0748,590360.0
2022-01-21 09:30:00,61.92,61.92,60.95,61.12,533536.0,57.1025,57.1025,56.208,56.3647,533536.0
2022-01-21 10:00:00,61.11,61.3,60.71,61.18,383093.0,56.3555,56.5307,55.9866,56.4201,383093.0
2022-01-21 10:30:00,61.18,61.61,61.12,61.46,361827.0,56.4201,56.8166,56.3647,56.6783,361827.0
2022-01-21 11:00:00,61.48,61.85,61.4,61.75,271009.0,56.6967,57.038,56.623,56.9457,271009.0
2022-01-21 11:30:00,61.74,61.8,61.38,61.44,287158.0,56.9365,56.9918,56.6045,56.6599,287158.0
2022-01-21 12:00:00,61.43,61.56,61.2,61.47,301007.0,56.6506,56.7705,56.4385,56.6875,301007.0
2022-01-21 12:30:00,61.47,61.57,61.31,61.4,234340.0,56.6875,56.7797,56.54,56.623,234340.0
2022-01-21 13:00:00,61.4,61.62,61.3,61.41,187550.0,56.623,56.8258,56.5307,56.6322,187550.0
2022-01-21 13:30:00,61.4,61.64,61.37,61.46,221446.0,56.623,56.8443,56.5953,56.6783,221446.0
2022-01-21 14:00:00,61.46,61.56,61.4,61.45,331170.0,56.6783,56.7705,56.623,56.6691,331170.0
2022-01-21 14:30:00,61.45,61.52,61.09,61.11,196473.0,56.6691,56.7336,56.3371,56.3555,196473.0
2022-01-21 15:00:00,61.1,61.14,60.72,60.79,294601.0,56.3463,56.3832,55.9959,56.0604,294601.0
2022-01-21 15:30:00,60.77,61.1,60.74,60.83,969800.0,56.042,56.3463,56.0143,56.0973,969800.0
2022-01-24 09:30:00,60.16,60.52,59.74,59.89,408378.0,55.4794,55.8114,55.0921,55.2304,408378.0
2022-01-24 10:00:00,59.88,60.19,59.42,60.1,268240.0,55.2212,55.5071,54.797,55.4241,268240.0
2022-01-24 10:30:00,60.11,60.42,60.0,60.08,142271.0,55.4333,55.7192,55.3319,55.4057,142271.0
2022-01-24 11:00:00,60.07,60.24,59.89,60.24,233843.0,55.3964,55.5532,55.2304,55.5532,233843.0
2022-01-24 11:30:00,60.24,60.29,59.62,59.9,276148.0,55.5532,55.5993,54.9815,55.2397,276148.0
2022-01-24 12:00:00,59.92,59.92,59.46,59.66,168689.0,55.2581,55.2581,54.8339,55.0183,168689.0
2022-01-24 12:30:00,59.66,59.83,59.43,59.68,171231.0,55.0183,55.1751,54.8062,55.0368,171231.0
2022-01-24 13:00:00,59.68,59.97,59.52,59.67,203861.0,55.0368,55.3042,54.8892,55.0276,203861.0
2022-01-24 13:30:00,59.66,60.2,59.63,60.19,180778.0,55.0183,55.5163,54.9907,55.5071,180778.0
2022-01-24 14:00:00,60.2,60.43,59.87,60.0,170755.0,55.5163,55.7284,55.212,55.3319,170755.0
2022-01-24 14:30:00,59.99,60.35,59.72,60.34,209290.0,55.3227,55.6547,55.0737,55.6454,209290.0
2022-01-24 15:00:00,60.34,60.88,60.32,60.7,193929.0,55.6454,56.1434,55.627,55.9774,193929.0
2022-01-24 15:30:00,60.69,61.69,60.6,61.48,797263.0,55.9682,56.8904,55.8852,56.6967,797263.0
2022-01-25 09:30:00,60.88,61.02,60.02,60.16,239929.0,56.1434,56.2725,55.3503,55.4794,239929.0
2022-01-25 10:00:00,60.13,60.75,59.82,60.75,235008.0,55.4518,56.0235,55.1659,56.0235,235008.0
2022-01-25 10:30:00,60.77,61.24,60.65,60.88,156597.0,56.042,56.4754,55.9313,56.1434,156597.0
2022-01-25 11:00:00,60.85,61.45,60.73,61.4,229314.0,56.1158,56.6691,56.0051,56.623,229314.0
2022-01-25 11:30:00,61.4,61.47,61.05,61.16,127724.0,56.623,56.6875,56.3002,56.4016,127724.0
2022-01-25 12:00:00,61.14,61.59,61.02,61.56,116219.0,56.3832,56.7982,56.2725,56.7705,116219.0
2022-01-25 12:30:00,61.55,61.55,61.22,61.46,122236.0,56.7613,56.7613,56.457,56.6783,122236.0
2022-01-25 13:00:00,61.46,61.77,61.23,61.73,103312.0,56.6783,56.9642,56.4662,56.9273,103312.0
2022-01-25 13:30:00,61.73,62.2,61.68,62.18,161143.0,56.9273,57.3607,56.8812,57.3423,161143.0
2022-01-25 14:00:00,62.19,62.25,61.91,62.18,159440.0,57.3515,57.4068,57.0933,57.3423,159440.0
2022-01-25 14:30:00,62.22,62.37,62.05,62.35,184947.0,57.3792,57.5175,57.2224,57.4991,184947.0
2022-01-25 15:00:00,62.36,62.38,61.86,61.89,159682.0,57.5083,57.5267,57.0472,57.0748,159682.0
2022-01-25 15:30:00,61.91,62.11,61.74,61.91,472656.0,57.0933,57.2777,56.9365,57.0933,472656.0
2022-01-26 09:30:00,62.37,63.22,62.09,63.0,202924.0,57.5175,58.3014,57.2593,58.0985,202924.0
2022-01-26 10:00:00,63.0,63.08,62.49,62.59,103656.0,58.0985,58.1723,57.6282,57.7204,103656.0
2022-01-26 10:30:00,62.59,62.71,62.37,62.63,85241.0,57.7204,57.831,57.5175,57.7573,85241.0
2022-01-26 11:00:00,62.61,62.97,62.52,62.82,105726.0,57.7388,58.0708,57.6558,57.9325,105726.0
2022-01-26 11:30:00,62.83,62.89,62.62,62.79,97488.0,57.9417,57.997,57.748,57.9048,97488.0
2022-01-26 12:00:00,62.8,62.84,62.47,62.55,129059.0,57.914,57.9509,57.6097,57.6835,129059.0
2022-01-26 12:30:00,62.55,62.63,62.46,62.58,77337.0,57.6835,57.7573,57.6005,57.7112,77337.0
2022-01-26 13:00:00,62.58,62.58,62.32,62.51,68732.0,57.7112,57.7112,57.4714,57.6466,68732.0
2022-01-26 13:30:00,62.49,62.65,62.44,62.63,95989.0,57.6282,57.7757,57.5821,57.7573,95989.0
2022-01-26 14:00:00,62.63,62.94,62.33,62.75,132915.0,57.7573,58.0432,57.4806,57.8679,132915.0
2022-01-26 14:30:00,62.73,62.79,62.1,62.41,259468.0,57.8495,57.9048,57.2685,57.5544,259468.0
2022-01-26 15:00:00,62.4,62.4,61.55,61.96,306948.0,57.5452,57.5452,56.7613,57.1394,306948.0
2022-01-26 15:30:00,61.95,62.39,61.76,62.14,550223.0,57.1302,57.5359,56.955,57.3054,550223.0
2022-01-27 09:30:00,62.69,63.61,62.52,63.4,241688.0,57.8126,58.661,57.6558,58.4674,241688.0
2022-01-27 10:00:00,63.39,63.59,62.88,62.88,148864.0,58.4581,58.6426,57.9878,57.9878,148864.0
2022-01-27 10:30:00,62.87,63.38,62.81,63.29,175730.0,57.9786,58.4489,57.9233,58.3659,175730.0
2022-01-27 11:00:00,63.3,63.4,62.82,62.91,158566.0,58.3751,58.4674,57.9325,58.0155,158566.0
2022-01-27 11:30:00,62.91,63.09,62.82,63.01,99427.0,58.0155,58.1815,57.9325,58.1077,99427.0
2022-01-27 12:00:00,63.01,63.03,62.36,62.42,90131.0,58.1077,58.1261,57.5083,57.5636,90131.0
2022-01-27 12:30:00,62.41,62.45,61.95,61.97,111033.0,57.5544,57.5913,57.1302,57.1486,111033.0
2022-01-27 13:00:00,61.96,62.02,61.57,61.59,154555.0,57.1394,57.1947,56.7797,56.7982,154555.0
2022-01-27 13:30:00,61.59,61.8,61.52,61.72,184617.0,56.7982,56.9918,56.7336,56.9181,184617.0
2022-01-27 14:00:00,61.71,61.99,61.56,61.62,139674.0,56.9088,57.1671,56.7705,56.8258,139674.0
2022-01-27 14:30:00,61.63,61.94,61.5,61.66,165062.0,56.8351,57.121,56.7152,56.8627,165062.0
2022-01-27 15:00:00,61.67,61.99,61.41,61.93,195039.0,56.872,57.1671,56.6322,57.1117,195039.0
2022-01-27 15:30:00,61.95,62.27,61.84,61.89,371796.0,57.1302,57.4253,57.0287,57.0748,371796.0
2022-01-28 09:30:00,61.66,61.84,60.93,60.98,203756.0,56.8627,57.0287,56.1895,56.2356,203756.0
2022-01-28 10:00:00,61.01,61.55,60.92,61.45,120808.0,56.2633,56.7613,56.1803,56.6691,120808.0
2022-01-28 10:30:00,61.47,61.51,60.89,61.33,110387.0,56.6875,56.7244,56.1526,56.5584,110387.0
2022-01-28 11:00:00,61.33,61.42,61.15,61.33,127089.0,56.5584,56.6414,56.3924,56.5584,127089.0
2022-01-28 11:30:00,61.34,61.63,61.25,61.61,128870.0,56.5676,56.8351,56.4846,56.8166,128870.0
2022-01-28 12:00:00,61.61,61.72,61.49,61.57,96316.0,56.8166,56.9181,56.706,56.7797,96316.0
2022-01-28 12:30:00,61.55,61.6,61.36,61.44,123725.0,56.7613,56.8074,56.5861,56.6599,123725.0
2022-01-28 13:00:00,61.44,61.73,61.43,61.68,91315.0,56.6599,56.9273,56.6506,56.8812,91315.0
2022-01-28 13:30:00,61.7,61.89,61.69,61.76,134502.0,56.8996,57.0748,56.8904,56.955,134502.0
2022-01-28 14:00:00,61.76,61.86,61.15,61.15,144721.0,56.955,57.0472,56.3924,56.3924,144721.0
2022-01-28 14:30:00,61.15,61.75,61.08,61.72,181064.0,56.3924,56.9457,56.3279,56.9181,181064.0
2022-01-28 15:00:00,61.76,61.91,61.63,61.9,132564.0,56.955,57.0933,56.8351,57.0841,132564.0
2022-01-28 15:30:00,61.88,62.37,61.73,62.35,376749.0,57.0656,57.5175,56.9273,57.4991,376749.0
2022-01-31 09:30:00,61.93,62.02,61.56,61.82,216172.0,57.1117,57.1947,56.7705,57.0103,216172.0
2022-01-31 10:00:00,61.82,62.28,61.82,62.22,143089.0,57.0103,57.4345,57.0103,57.3792,143089.0
2022-01-31 10:30:00,62.22,62.3,61.96,62.25,80719.0,57.3792,57.4529,57.1394,57.4068,80719.0
2022-01-31 11:00:00,62.26,62.31,62.09,62.11,118164.0,57.4161,57.4622,57.2593,57.2777,118164.0
2022-01-31 11:30:00,62.13,62.34,62.05,62.31,81553.0,57.2962,57.4898,57.2224,57.4622,81553.0
2022-01-31 12:00:00,62.31,62.46,62.25,62.45,82039.0,57.4622,57.6005,57.4068,57.5913,82039.0
2022-01-31 12:30:00,62.44,62.58,62.37,62.55,60806.0,57.5821,57.7112,57.5175,57.6835,60806.0
2022-01-31 13:00:00,62.55,62.71,62.4,62.63,105859.0,57.6835,57.831,57.5452,57.7573,105859.0
2022-01-31 13:30:00,62.63,62.65,62.51,62.56,76879.0,57.7573,57.7757,57.6466,57.6927,76879.0
2022-01-31 14:00:00,62.57,62.76,62.54,62.73,134028.0,57.7019,57.8772,57.6743,57.8495,134028.0
2022-01-31 14:30:00,62.73,62.88,62.68,62.72,107531.0,57.8495,57.9878,57.8034,57.8403,107531.0
2022-01-31 15:00:00,62.72,62.88,62.56,62.84,242067.0,57.8403,57.9878,57.6927,57.9509,242067.0
2022-01-31 15:30:00,62.84,62.89,62.68,62.81,808587.0,57.9509,57.997,57.8034,57.9233,808587.0
2022-02-01 09:30:00,62.63,62.99,62.24,62.66,218604.0,57.7573,58.0893,57.3976,57.7849,218604.0
2022-02-01 10:00:00,62.67,62.68,62.29,62.52,210982.0,57.7942,57.8034,57.4437,57.6558,210982.0
2022-02-01 10:30:00,62.52,62.79,62.52,62.79,162762.0,57.6558,57.9048,57.6558,57.9048,162762.0
2022-02-01 11:00:00,62.79,62.83,62.38,62.4,187434.0,57.9048,57.9417,57.5267,57.5452,187434.0
2022-02-01 11:30:00,62.4,62.54,62.17,62.51,155924.0,57.5452,57.6743,57.3331,57.6466,155924.0
2022-02-01 12:00:00,62.51,62.51,62.39,62.44,128973.0,57.6466,57.6466,57.5359,57.5821,128973.0
2022-02-01 12:30:00,62.44,62.57,62.31,62.56,106812.0,57.5821,57.7019,57.4622,57.6927,106812.0
2022-02-01 13:00:00,62.57,62.59,62.45,62.57,97929.0,57.7019,57.7204,57.5913,57.7019,97929.0
2022-02-01 13:30:00,62.57,62.81,62.5,62.77,161177.0,57.7019,57.9233,57.6374,57.8864,161177.0
2022-02-01 14:00:00,62.77,62.85,62.69,62.85,255471.0,57.8864,57.9602,57.8126,57.9602,255471.0
2022-02-01 14:30:00,62.85,62.89,62.76,62.77,199058.0,57.9602,57.997,57.8772,57.8864,199058.0
2022-02-01 15:00:00,62.76,63.13,62.75,63.07,276293.0,57.8772,58.2184,57.8679,58.163,276293.0
2022-02-01 15:30:00,63.06,63.14,62.84,62.89,774385.0,58.1538,58.2276,57.9509,57.997,774385.0
2022-02-02 09:30:00,62.9,63.45,62.7,63.16,376880.0,58.0063,58.5135,57.8218,58.246,376880.0
2022-02-02 10:00:00,63.16,63.38,63.04,63.1,239720.0,58.246,58.4489,58.1354,58.1907,239720.0
2022-02-02 10:30:00,63.11,63.59,63.05,63.4,133908.0,58.1999,58.6426,58.1446,58.4674,133908.0
2022-02-02 11:00:00,63.4,63.51,63.17,63.38,144062.0,58.4674,58.5688,58.2553,58.4489,144062.0
2022-02-02 11:30:00,63.38,63.53,63.31,63.43,93557.0,58.4489,58.5872,58.3844,58.495,93557.0
2022-02-02 12:00:00,63.43,63.61,63.35,63.38,166906.0,58.495,58.661,58.4213,58.4489,166906.0
2022-02-02 12:30:00,63.37,63.43,63.32,63.36,186872.0,58.4397,58.495,58.3936,58.4305,186872.0
2022-02-02 13:00:00,63.36,63.5,63.34,63.41,152768.0,58.4305,58.5596,58.412,58.4766,152768.0
2022-02-02 13:30:00,63.4,63.72,63.4,63.69,294136.0,58.4674,58.7625,58.4674,58.7348,294136.0
2022-02-02 14:00:00,63.69,63.84,63.63,63.8,152383.0,58.7348,58.8731,58.6795,58.8362,152383.0
2022-02-02 14:30:00,63.8,63.84,63.62,63.66,124892.0,58.8362,58.8731,58.6702,58.7071,124892.0
2022-02-02 15:00:00,63.66,63.78,63.59,63.64,194658.0,58.7071,58.8178,58.6426,58.6887,194658.0
2022-02-02 15:30:00,63.63,63.87,63.62,63.69,497515.0,58.6795,58.9008,58.6702,58.7348,497515.0
2022-02-03 09:30:00,63.69,64.0,62.7,62.71,276416.0,58.7348,59.0207,57.8218,57.831,276416.0
2022-02-03 10:00:00,62.71,63.32,62.6,63.22,218885.0,57.831,58.3936,57.7296,58.3014,218885.0
2022-02-03 10:30:00,63.25,63.67,63.17,63.65,118287.0,58.329,58.7164,58.2553,58.6979,118287.0
2022-02-03 11:00:00,63.62,63.94,63.53,63.77,105718.0,58.6702,58.9653,58.5872,58.8086,105718.0
2022-02-03 11:30:00,63.83,63.9,63.49,63.52,97271.0,58.8639,58.9285,58.5504,58.578,97271.0
2022-02-03 12:00:00,63.5,63.63,63.34,63.37,79497.0,58.5596,58.6795,58.412,58.4397,79497.0
2022-02-03 12:30:00,63.37,63.53,63.33,63.46,71133.0,58.4397,58.5872,58.4028,58.5227,71133.0
2022-02-03 13:00:00,63.45,63.46,63.25,63.43,93067.0,58.5135,58.5227,58.329,58.495,93067.0
2022-02-03 13:30:00,63.43,63.58,63.41,63.49,133307.0,58.495,58.6334,58.4766,58.5504,133307.0
2022-02-03 14:00:00,63.5,63.76,63.44,63.63,143074.0,58.5596,58.7994,58.5042,58.6795,143074.0
2022-02-03 14:30:00,63.63,63.73,63.43,63.72,155028.0,58.6795,58.7717,58.495,58.7625,155028.0
2022-02-03 15:00:00,63.73,63.93,63.59,63.89,215706.0,58.7717,58.9561,58.6426,58.9192,215706.0
2022-02-03 15:30:00,63.89,63.89,63.61,63.76,707534.0,58.9192,58.9192,58.661,58.7994,707534.0
2022-02-04 09:30:00,63.67,64.68,63.49,64.33,335705.0,58.7164,59.6478,58.5504,59.325,335705.0
2022-02-04 10:00:00,64.34,64.44,64.0,64.21,152944.0,59.3342,59.4264,59.0207,59.2143,152944.0
2022-02-04 10:30:00,64.21,64.38,64.02,64.37,171825.0,59.2143,59.3711,59.0391,59.3619,171825.0
2022-02-04 11:00:00,64.37,64.62,64.26,64.6,142348.0,59.3619,59.5924,59.2605,59.574,142348.0
2022-02-04 11:30:00,64.59,64.76,64.54,64.71,114818.0,59.5648,59.7216,59.5187,59.6754,114818.0
2022-02-04 12:00:00,64.72,64.88,64.69,64.84,149241.0,59.6847,59.8322,59.657,59.7953,149241.0
2022-02-04 12:30:00,64.85,64.9,64.74,64.84,106303.0,59.8045,59.8507,59.7031,59.7953,106303.0
2022-02-04 13:00:00,64.84,65.13,64.84,64.94,111013.0,59.7953,60.0628,59.7953,59.8875,111013.0
2022-02-04 13:30:00,64.94,65.04,64.72,64.83,176116.0,59.8875,59.9798,59.6847,59.7861,176116.0
2022-02-04 14:00:00,64.84,64.9,64.57,64.89,134751.0,59.7953,59.8507,59.5463,59.8414,134751.0
2022-02-04 14:30:00,64.9,65.07,64.74,65.06,129902.0,59.8507,60.0074,59.7031,59.9982,129902.0
2022-02-04 15:00:00,65.06,65.22,65.0,65.1,190405.0,59.9982,60.1458,59.9429,60.0351,190405.0
2022-02-04 15:30:00,65.13,65.27,64.68,64.7,544251.0,60.0628,60.1919,59.6478,59.6662,544251.0
2022-02-07 09:30:00,64.86,65.2,64.64,65.04,345757.0,59.8138,60.1273,59.6109,59.9798,345757.0
2022-02-07 10:00:00,65.07,65.5,65.07,65.42,177475.0,60.0074,60.404,60.0074,60.3302,177475.0
2022-02-07 10:30:00,65.41,65.67,65.39,65.62,113687.0,60.321,60.5608,60.3025,60.5146,113687.0
2022-02-07 11:00:00,65.61,65.78,65.44,65.73,98352.0,60.5054,60.6622,60.3486,60.6161,98352.0
2022-02-07 11:30:00,65.73,65.85,65.53,65.84,113756.0,60.6161,60.7267,60.4316,60.7175,113756.0
2022-02-07 12:00:00,65.85,65.86,65.6,65.7,95510.0,60.7267,60.736,60.4962,60.5884,95510.0
2022-02-07 12:30:00,65.7,65.8,65.56,65.6,99406.0,60.5884,60.6806,60.4593,60.4962,99406.0
2022-02-07 13:00:00,65.63,65.71,65.55,65.59,119235.0,60.5239,60.5976,60.4501,60.487,119235.0
2022-02-07 13:30:00,65.6,65.71,65.49,65.61,166055.0,60.4962,60.5976,60.3948,60.5054,166055.0
2022-02-07 14:00:00,65.59,65.68,65.47,65.68,140080.0,60.487,60.57,60.3763,60.57,140080.0
2022-02-07 14:30:00,65.68,65.78,65.64,65.67,120160.0,60.57,60.6622,60.5331,60.5608,120160.0
2022-02-07 15:00:00,65.66,65.71,65.54,65.57,139674.0,60.5515,60.5976,60.4409,60.4685,139674.0
2022-02-07 15:30:00,65.56,65.58,65.09,65.27,498660.0,60.4593,60.4778,60.0259,60.1919,498660.0
2022-02-08 09:30:00,65.73,65.87,65.24,65.76,240083.0,60.6161,60.7452,60.1642,60.6437,240083.0
2022-02-08 10:00:00,65.75,65.91,65.4,65.82,141297.0,60.6345,60.7821,60.3118,60.6991,141297.0
2022-02-08 10:30:00,65.81,65.89,65.67,65.73,109241.0,60.6899,60.7636,60.5608,60.6161,109241.0
2022-02-08 11:00:00,65.72,65.79,65.63,65.66,127172.0,60.6069,60.6714,60.5239,60.5515,127172.0
2022-02-08 11:30:00,65.66,66.1,65.66,66.08,115198.0,60.5515,60.9573,60.5515,60.9389,115198.0
2022-02-08 12:00:00,66.07,66.11,65.99,66.01,72133.0,60.9296,60.9665,60.8559,60.8743,72133.0
2022-02-08 12:30:00,66.02,66.2,65.97,66.19,67784.0,60.8835,61.0495,60.8374,61.0403,67784.0
2022-02-08 13:00:00,66.19,66.31,66.08,66.08,87285.0,61.0403,61.151,60.9389,60.9389,87285.0
2022-02-08 13:30:00,66.08,66.22,66.04,66.22,139946.0,60.9389,61.068,60.902,61.068,139946.0
2022-02-08 14:00:00,66.22,66.22,65.93,65.97,121526.0,61.068,61.068,60.8005,60.8374,121526.0
2022-02-08 14:30:00,65.96,66.02,65.76,65.86,105574.0,60.8282,60.8835,60.6437,60.736,105574.0
2022-02-08 15:00:00,65.86,66.19,65.81,66.07,105294.0,60.736,61.0403,60.6899,60.9296,105294.0
2022-02-08 15:30:00,66.08,66.22,66.02,66.04,375586.0,60.9389,61.068,60.8835,60.902,375586.0
2022-02-09 09:30:00,66.22,66.34,65.94,66.18,275524.0,61.068,61.1786,60.8097,61.0311,275524.0
2022-02-09 10:00:00,66.17,66.55,66.12,66.3,120067.0,61.0219,61.3723,60.9757,61.1417,120067.0
2022-02-09 10:30:00,66.32,66.45,66.2,66.38,78912.0,61.1602,61.2801,61.0495,61.2155,78912.0
2022-02-09 11:00:00,66.39,66.39,66.09,66.13,108783.0,61.2247,61.2247,60.9481,60.985,108783.0
2022-02-09 11:30:00,66.15,66.19,66.05,66.13,67930.0,61.0034,61.0403,60.9112,60.985,67930.0
2022-02-09 12:00:00,66.14,66.35,66.06,66.34,144300.0,60.9942,61.1878,60.9204,61.1786,144300.0
2022-02-09 12:30:00,66.31,66.36,66.11,66.19,68766.0,61.151,61.1971,60.9665,61.0403,68766.0
2022-02-09 13:00:00,66.19,66.21,65.98,66.21,68768.0,61.0403,61.0587,60.8466,61.0587,68768.0
2022-02-09 13:30:00,66.19,66.39,66.16,66.31,64473.0,61.0403,61.2247,61.0126,61.151,64473.0
2022-02-09 14:00:00,66.31,66.5,66.29,66.47,73718.0,61.151,61.3262,61.1325,61.2985,73718.0
2022-02-09 14:30:00,66.47,66.47,66.21,66.21,98976.0,61.2985,61.2985,61.0587,61.0587,98976.0
2022-02-09 15:00:00,66.2,66.31,66.16,66.3,90283.0,61.0495,61.151,61.0126,61.1417,90283.0
2022-02-09 15:30:00,66.31,66.4,66.01,66.05,363178.0,61.151,61.234,60.8743,60.9112,363178.0
2022-02-10 09:30:00,65.81,66.83,65.68,66.59,183049.0,60.6899,61.6305,60.57,61.4092,183049.0
2022-02-10 10:00:00,66.59,66.97,66.58,66.79,165668.0,61.4092,61.7596,61.4,61.5936,165668.0
2022-02-10 10:30:00,66.77,66.93,66.63,66.7,83499.0,61.5752,61.7227,61.4461,61.5106,83499.0
2022-02-10 11:00:00,66.69,66.87,66.55,66.72,68975.0,61.5014,61.6674,61.3723,61.5291,68975.0
2022-02-10 11:30:00,66.74,66.87,66.7,66.78,63173.0,61.5475,61.6674,61.5106,61.5844,63173.0
2022-02-10 12:00:00,66.78,66.83,66.68,66.75,174616.0,61.5844,61.6305,61.4922,61.5567,174616.0
2022-02-10 12:30:00,66.75,66.78,66.4,66.52,93134.0,61.5567,61.5844,61.234,61.3446,93134.0
2022-02-10 13:00:00,66.52,66.52,66.13,66.13,118532.0,61.3446,61.3446,60.985,60.985,118532.0
2022-02-10 13:30:00,66.13,66.2,65.9,66.12,160102.0,60.985,61.0495,60.7729,60.9757,160102.0
2022-02-10 14:00:00,66.11,66.14,65.78,66.03,92063.0,60.9665,60.9942,60.6622,60.8927,92063.0
2022-02-10 14:30:00,66.03,66.1,65.87,65.98,119870.0,60.8927,60.9573,60.7452,60.8466,119870.0
2022-02-10 15:00:00,66.0,66.1,65.79,65.86,123845.0,60.8651,60.9573,60.6714,60.736,123845.0
2022-02-10 15:30:00,65.84,65.86,65.5,65.53,917621.0,60.7175,60.736,60.404,60.4316,917621.0
2022-02-11 09:30:00,65.48,65.89,65.2,65.87,199224.0,60.3855,60.7636,60.1273,60.7452,199224.0
2022-02-11 10:00:00,65.85,66.22,65.79,66.16,174002.0,60.7267,61.068,60.6714,61.0126,174002.0
2022-02-11 10:30:00,66.19,66.26,66.07,66.18,106493.0,61.0403,61.1048,60.9296,61.0311,106493.0
2022-02-11 11:00:00,66.17,66.55,66.17,66.29,162217.0,61.0219,61.3723,61.0219,61.1325,162217.0
2022-02-11 11:30:00,66.32,66.36,66.03,66.2,99585.0,61.1602,61.1971,60.8927,61.0495,99585.0
2022-02-11 12:00:00,66.19,66.3,66.14,66.28,101258.0,61.0403,61.1417,60.9942,61.1233,101258.0
2022-02-11 12:30:00,66.28,66.34,66.05,66.06,63580.0,61.1233,61.1786,60.9112,60.9204,63580.0
2022-02-11 13:00:00,66.06,66.2,65.99,66.02,68763.0,60.9204,61.0495,60.8559,60.8835,68763.0
2022-02-11 13:30:00,66.03,66.04,65.21,65.24,193941.0,60.8927,60.902,60.1365,60.1642,193941.0
2022-02-11 14:00:00,65.22,65.65,65.04,65.28,209727.0,60.1458,60.5423,59.9798,60.2011,209727.0
2022-02-11 14:30:00,65.27,65.55,64.93,65.16,160391.0,60.1919,60.4501,59.8783,60.0904,160391.0
2022-02-11 15:00:00,65.17,65.43,64.94,65.18,384136.0,60.0997,60.3394,59.8875,60.1089,384136.0
2022-02-11 15:30:00,65.16,65.63,64.91,65.31,609619.0,60.0904,60.5239,59.8599,60.2288,609619.0
2022-02-14 09:30:00,65.12,65.59,64.71,64.75,200039.0,60.0535,60.487,59.6754,59.7123,200039.0
2022-02-14 10:00:00,64.71,64.74,64.18,64.39,145817.0,59.6754,59.7031,59.1867,59.3803,145817.0
2022-02-14 10:30:00,64.37,64.38,63.87,63.87,139033.0,59.3619,59.3711,58.9008,58.9008,139033.0
2022-02-14 11:00:00,63.89,64.05,63.71,64.03,113332.0,58.9192,59.0668,58.7532,59.0483,113332.0
2022-02-14 11:30:00,64.01,64.31,63.92,64.27,102782.0,59.0299,59.3066,58.9469,59.2697,102782.0
2022-02-14 12:00:00,64.26,64.45,64.11,64.45,74625.0,59.2605,59.4357,59.1221,59.4357,74625.0
2022-02-14 12:30:00,64.46,64.59,64.35,64.54,59491.0,59.4449,59.5648,59.3434,59.5187,59491.0
2022-02-14 13:00:00,64.57,64.65,64.46,64.52,62243.0,59.5463,59.6201,59.4449,59.5002,62243.0
2022-02-14 13:30:00,64.51,64.52,63.95,64.01,93898.0,59.491,59.5002,58.9746,59.0299,93898.0
2022-02-14 14:00:00,63.97,64.19,63.84,64.04,111517.0,58.993,59.1959,58.8731,59.0576,111517.0
2022-02-14 14:30:00,64.03,64.27,63.91,64.18,95112.0,59.0483,59.2697,58.9377,59.1867,95112.0
2022-02-14 15:00:00,64.18,64.21,63.93,64.06,145125.0,59.1867,59.2143,58.9561,59.076,145125.0
2022-02-14 15:30:00,64.04,64.49,64.02,64.21,626246.0,59.0576,59.4726,59.0391,59.2143,626246.0
2022-02-15 09:30:00,64.5,64.97,64.39,64.53,258891.0,59.8503,60.2864,59.7482,59.8782,258891.0
2022-02-15 10:00:00,64.54,64.94,64.45,64.91,133231.0,59.8874,60.2586,59.8039,60.2308,133231.0
2022-02-15 10:30:00,64.91,65.02,64.85,65.02,84061.0,60.2308,60.3328,60.1751,60.3328,84061.0
2022-02-15 11:00:00,65.01,65.04,64.8,64.84,86628.0,60.3236,60.3514,60.1287,60.1658,86628.0
2022-02-15 11:30:00,64.85,64.96,64.72,64.84,139808.0,60.1751,60.2772,60.0545,60.1658,139808.0
2022-02-15 12:00:00,64.85,64.94,64.78,64.92,114191.0,60.1751,60.2586,60.1101,60.24,114191.0
2022-02-15 12:30:00,64.91,64.97,64.82,64.86,79288.0,60.2308,60.2864,60.1472,60.1844,79288.0
2022-02-15 13:00:00,64.87,64.97,64.86,64.92,72542.0,60.1936,60.2864,60.1844,60.24,72542.0
2022-02-15 13:30:00,64.92,64.95,64.85,64.91,78573.0,60.24,60.2679,60.1751,60.2308,78573.0
2022-02-15 14:00:00,64.92,64.92,64.74,64.77,98707.0,60.24,60.24,60.073,60.1009,98707.0
2022-02-15 14:30:00,64.76,64.79,64.54,64.65,107901.0,60.0916,60.1194,59.8874,59.9895,107901.0
2022-02-15 15:00:00,64.65,64.68,64.54,64.62,146317.0,59.9895,60.0173,59.8874,59.9617,146317.0
2022-02-15 15:30:00,64.62,64.68,64.34,64.56,364527.0,59.9617,60.0173,59.7019,59.906,364527.0
2022-02-16 09:30:00,64.23,64.86,64.13,64.36,370241.0,59.5998,60.1844,59.507,59.7204,370241.0
2022-02-16 10:00:00,64.35,64.78,64.34,64.73,92820.0,59.7111,60.1101,59.7019,60.0637,92820.0
2022-02-16 10:30:00,64.73,64.8,64.35,64.36,96468.0,60.0637,60.1287,59.7111,59.7204,96468.0
2022-02-16 11:00:00,64.38,64.46,64.2,64.39,70770.0,59.739,59.8132,59.5719,59.7482,70770.0
2022-02-16 11:30:00,64.38,64.44,64.26,64.28,52304.0,59.739,59.7946,59.6276,59.6462,52304.0
2022-02-16 12:00:00,64.27,64.33,64.22,64.25,49837.0,59.6369,59.6926,59.5905,59.6183,49837.0
2022-02-16 12:30:00,64.25,64.26,64.1,64.21,63879.0,59.6183,59.6276,59.4792,59.5812,63879.0
2022-02-16 13:00:00,64.21,64.24,64.08,64.09,58975.0,59.5812,59.6091,59.4606,59.4699,58975.0
2022-02-16 13:30:00,64.09,64.14,63.96,64.11,71683.0,59.4699,59.5163,59.3492,59.4884,71683.0
2022-02-16 14:00:00,64.13,64.39,63.96,64.35,112185.0,59.507,59.7482,59.3492,59.7111,112185.0
2022-02-16 14:30:00,64.35,64.48,64.22,64.34,70410.0,59.7111,59.8318,59.5905,59.7019,70410.0
2022-02-16 15:00:00,64.35,64.5,64.3,64.49,120424.0,59.7111,59.8503,59.6647,59.841,120424.0
2022-02-16 15:30:00,64.47,64.66,64.42,64.52,334068.0,59.8225,59.9988,59.7761,59.8689,334068.0
2022-02-17 09:30:00,63.86,64.17,63.6,63.68,207783.0,59.2565,59.5441,59.0152,59.0894,207783.0
2022-02-17 10:00:00,63.68,63.93,63.44,63.74,123386.0,59.0894,59.3214,58.8667,59.1451,123386.0
2022-02-17 10:30:00,63.72,63.9,63.67,63.84,87294.0,59.1265,59.2936,59.0801,59.2379,87294.0
2022-02-17 11:00:00,63.84,63.93,63.77,63.79,63622.0,59.2379,59.3214,59.1729,59.1915,63622.0
2022-02-17 11:30:00,63.78,63.9,63.74,63.81,104364.0,59.1822,59.2936,59.1451,59.2101,104364.0
2022-02-17 12:00:00,63.8,64.0,63.72,63.83,103153.0,59.2008,59.3864,59.1265,59.2286,103153.0
2022-02-17 12:30:00,63.82,63.88,63.65,63.71,83812.0,59.2193,59.275,59.0616,59.1173,83812.0
2022-02-17 13:00:00,63.72,63.75,63.61,63.66,72706.0,59.1265,59.1544,59.0245,59.0709,72706.0
2022-02-17 13:30:00,63.66,63.66,63.5,63.6,75385.0,59.0709,59.0709,58.9224,59.0152,75385.0
2022-02-17 14:00:00,63.6,63.6,63.18,63.21,167360.0,59.0152,59.0152,58.6255,58.6533,167360.0
2022-02-17 14:30:00,63.21,63.33,63.16,63.23,117971.0,58.6533,58.7647,58.6069,58.6719,117971.0
2022-02-17 15:00:00,63.23,63.29,62.97,63.13,261959.0,58.6719,58.7275,58.4306,58.5791,261959.0
2022-02-17 15:30:00,63.13,63.38,63.07,63.2,621977.0,58.5791,58.8111,58.5234,58.644,621977.0
2022-02-18 09:30:00,62.87,63.62,62.87,63.57,234255.0,58.3378,59.0338,58.3378,58.9874,234255.0
2022-02-18 10:00:00,63.53,63.66,63.46,63.54,108849.0,58.9502,59.0709,58.8853,58.9595,108849.0
2022-02-18 10:30:00,63.55,63.61,63.43,63.45,87192.0,58.9688,59.0245,58.8575,58.876,87192.0
2022-02-18 11:00:00,63.43,63.46,63.2,63.33,135901.0,58.8575,58.8853,58.644,58.7647,135901.0
2022-02-18 11:30:00,63.34,63.43,63.1,63.13,107364.0,58.7739,58.8575,58.5512,58.5791,107364.0
2022-02-18 12:00:00,63.13,63.35,63.05,63.29,82868.0,58.5791,58.7832,58.5048,58.7275,82868.0
2022-02-18 12:30:00,63.28,63.34,63.15,63.19,63640.0,58.7183,58.7739,58.5976,58.6348,63640.0
2022-02-18 13:00:00,63.19,63.35,63.13,63.26,71447.0,58.6348,58.7832,58.5791,58.6997,71447.0
2022-02-18 13:30:00,63.25,63.42,63.21,63.4,79363.0,58.6904,58.8482,58.6533,58.8296,79363.0
2022-02-18 14:00:00,63.39,63.65,63.34,63.64,77735.0,58.8203,59.0616,58.7739,59.0523,77735.0
2022-02-18 14:30:00,63.63,63.68,63.3,63.59,124875.0,59.043,59.0894,58.7368,59.0059,124875.0
2022-02-18 15:00:00,63.6,63.63,63.21,63.23,144016.0,59.0152,59.043,58.6533,58.6719,144016.0
2022-02-18 15:30:00,63.2,63.44,63.09,63.17,523849.0,58.644,58.8667,58.542,58.6162,523849.0
2022-02-22 09:30:00,63.21,63.32,62.58,63.13,274127.0,58.6533,58.7554,58.0687,58.5791,274127.0
2022-02-22 10:00:00,63.13,63.26,63.0,63.23,86654.0,58.5791,58.6997,58.4584,58.6719,86654.0
2022-02-22 10:30:00,63.27,63.27,62.88,62.92,74688.0,58.709,58.709,58.3471,58.3842,74688.0
2022-02-22 11:00:00,62.88,63.14,62.78,63.02,91831.0,58.3471,58.5884,58.2543,58.477,91831.0
2022-02-22 11:30:00,63.01,63.24,62.99,63.19,68680.0,58.4677,58.6811,58.4492,58.6348,68680.0
2022-02-22 12:00:00,63.18,63.27,63.08,63.1,71941.0,58.6255,58.709,58.5327,58.5512,71941.0
2022-02-22 12:30:00,63.09,63.1,62.9,62.9,53509.0,58.542,58.5512,58.3657,58.3657,53509.0
2022-02-22 13:00:00,62.91,62.98,62.75,62.86,61994.0,58.3749,58.4399,58.2265,58.3285,61994.0
2022-02-22 13:30:00,62.85,62.88,62.51,62.61,88575.0,58.3193,58.3471,58.0038,58.0966,88575.0
2022-02-22 14:00:00,62.6,62.64,62.28,62.53,129564.0,58.0873,58.1244,57.7904,58.0223,129564.0
2022-02-22 14:30:00,62.53,63.06,62.47,63.0,116013.0,58.0223,58.5141,57.9667,58.4584,116013.0
2022-02-22 15:00:00,63.02,63.2,62.92,63.08,105060.0,58.477,58.644,58.3842,58.5327,105060.0
2022-02-22 15:30:00,63.06,63.09,62.56,62.77,349373.0,58.5141,58.542,58.0502,58.245,349373.0
2022-02-23 09:30:00,63.05,63.33,62.83,62.88,170017.0,58.5048,58.7647,58.3007,58.3471,170017.0
2022-02-23 10:00:00,62.86,62.86,62.25,62.28,148528.0,58.3285,58.3285,57.7625,57.7904,148528.0
2022-02-23 10:30:00,62.25,62.45,62.18,62.34,79287.0,57.7625,57.9481,57.6976,57.846,79287.0
2022-02-23 11:00:00,62.32,62.44,62.23,62.36,86746.0,57.8275,57.9388,57.744,57.8646,86746.0
2022-02-23 11:30:00,62.37,62.53,62.3,62.45,82227.0,57.8739,58.0223,57.8089,57.9481,82227.0
2022-02-23 12:00:00,62.46,62.61,62.33,62.6,80804.0,57.9574,58.0966,57.8367,58.0873,80804.0
2022-02-23 12:30:00,62.6,62.68,62.43,62.5,84966.0,58.0873,58.1615,57.9295,57.9945,84966.0
2022-02-23 13:00:00,62.49,62.49,62.14,62.14,102008.0,57.9852,57.9852,57.6604,57.6604,102008.0
2022-02-23 13:30:00,62.16,62.32,61.98,62.12,106104.0,57.679,57.8275,57.512,57.6419,106104.0
2022-02-23 14:00:00,62.13,62.15,61.84,61.85,111493.0,57.6512,57.6697,57.3821,57.3913,111493.0
2022-02-23 14:30:00,61.89,61.91,61.66,61.79,77324.0,57.4285,57.447,57.215,57.3357,77324.0
2022-02-23 15:00:00,61.78,61.86,61.6,61.85,112518.0,57.3264,57.4006,57.1594,57.3913,112518.0
2022-02-23 15:30:00,61.84,61.84,61.48,61.59,456287.0,57.3821,57.3821,57.048,57.1501,456287.0
2022-02-24 09:30:00,59.92,59.99,59.26,59.62,362499.0,55.6005,55.6654,54.9881,55.3221,362499.0
2022-02-24 10:00:00,59.6,59.79,59.33,59.44,283036.0,55.3035,55.4799,55.053,55.1551,283036.0
2022-02-24 10:30:00,59.43,59.51,59.18,59.27,135816.0,55.1458,55.22,54.9138,54.9973,135816.0
2022-02-24 11:00:00,59.27,59.55,59.04,59.06,150186.0,54.9973,55.2572,54.7839,54.8025,150186.0
2022-02-24 11:30:00,59.08,59.33,58.95,59.33,145520.0,54.821,55.053,54.7004,55.053,145520.0
2022-02-24 12:00:00,59.31,59.37,58.75,58.81,139601.0,55.0345,55.0901,54.5148,54.5705,139601.0
2022-02-24 12:30:00,58.84,58.95,58.61,58.83,130622.0,54.5983,54.7004,54.3849,54.5891,130622.0
2022-02-24 13:00:00,58.82,58.83,58.53,58.54,123011.0,54.5798,54.5891,54.3107,54.32,123011.0
2022-02-24 13:30:00,58.53,59.04,58.5,58.74,179591.0,54.3107,54.7839,54.2828,54.5055,179591.0
2022-02-24 14:00:00,58.74,58.96,58.58,58.94,131110.0,54.5055,54.7097,54.3571,54.6911,131110.0
2022-02-24 14:30:00,58.94,59.14,58.88,59.13,185860.0,54.6911,54.8767,54.6355,54.8674,185860.0
2022-02-24 15:00:00,59.13,59.38,59.08,59.15,151169.0,54.8674,55.0994,54.821,54.886,151169.0
2022-02-24 15:30:00,59.14,59.95,59.11,59.64,889998.0,54.8767,55.6283,54.8489,55.3407,889998.0
2022-02-25 09:30:00,60.19,61.25,59.77,60.87,364234.0,55.851,56.8346,55.4613,56.482,364234.0
2022-02-25 10:00:00,60.87,61.29,60.8,61.21,178424.0,56.482,56.8717,56.417,56.7975,178424.0
2022-02-25 10:30:00,61.18,61.32,61.08,61.22,107007.0,56.7696,56.8996,56.6769,56.8068,107007.0
2022-02-25 11:00:00,61.22,61.61,61.12,61.47,103176.0,56.8068,57.1687,56.714,57.0387,103176.0
2022-02-25 11:30:00,61.46,61.75,61.42,61.72,86991.0,57.0295,57.2986,56.9923,57.2707,86991.0
2022-02-25 12:00:00,61.73,61.8,61.58,61.78,96369.0,57.28,57.345,57.1408,57.3264,96369.0
2022-02-25 12:30:00,61.76,61.85,61.71,61.73,176974.0,57.3078,57.3913,57.2614,57.28,176974.0
2022-02-25 13:00:00,61.75,61.85,61.58,61.85,163262.0,57.2986,57.3913,57.1408,57.3913,163262.0
2022-02-25 13:30:00,61.84,62.09,61.8,61.98,143693.0,57.3821,57.614,57.345,57.512,143693.0
2022-02-25 14:00:00,61.99,62.13,61.86,62.1,121293.0,57.5213,57.6512,57.4006,57.6233,121293.0
2022-02-25 14:30:00,62.11,62.12,61.73,61.84,99286.0,57.6326,57.6419,57.28,57.3821,99286.0
2022-02-25 15:00:00,61.8,61.98,61.7,61.9,124919.0,57.345,57.512,57.2522,57.4377,124919.0
2022-02-25 15:30:00,61.9,62.02,61.82,61.96,585967.0,57.4377,57.5491,57.3635,57.4934,585967.0
2022-02-28 09:30:00,60.29,60.77,59.75,60.55,201043.0,55.9438,56.3892,55.4427,56.1851,201043.0
2022-02-28 10:00:00,60.55,60.86,60.55,60.75,107934.0,56.1851,56.4727,56.1851,56.3706,107934.0
2022-02-28 10:30:00,60.76,61.14,60.74,61.14,123885.0,56.3799,56.7325,56.3614,56.7325,123885.0
2022-02-28 11:00:00,61.14,61.52,61.11,61.47,105251.0,56.7325,57.0851,56.7047,57.0387,105251.0
2022-02-28 11:30:00,61.46,61.47,61.19,61.41,78876.0,57.0295,57.0387,56.7789,56.9831,78876.0
2022-02-28 12:00:00,61.4,61.45,61.03,61.12,59741.0,56.9738,57.0202,56.6305,56.714,59741.0
2022-02-28 12:30:00,61.13,61.15,60.9,60.93,75959.0,56.7233,56.7418,56.5098,56.5377,75959.0
2022-02-28 13:00:00,60.93,61.15,60.79,60.91,100179.0,56.5377,56.7418,56.4078,56.5191,100179.0
2022-02-28 13:30:00,60.89,60.97,60.75,60.95,75495.0,56.5006,56.5748,56.3706,56.5562,75495.0
2022-02-28 14:00:00,60.91,60.91,60.43,60.56,99824.0,56.5191,56.5191,56.0737,56.1943,99824.0
2022-02-28 14:30:00,60.57,60.87,60.49,60.75,90001.0,56.2036,56.482,56.1294,56.3706,90001.0
2022-02-28 15:00:00,60.73,60.95,60.67,60.82,104560.0,56.3521,56.5562,56.2964,56.4356,104560.0
2022-02-28 15:30:00,60.81,61.14,60.62,61.07,404610.0,56.4263,56.7325,56.25,56.6676,404610.0
2022-03-01 09:30:00,60.53,60.81,59.5,59.55,287589.0,56.1665,56.4263,55.2108,55.2572,287589.0
2022-03-01 10:00:00,59.55,59.73,58.94,59.06,230321.0,55.2572,55.4242,54.6911,54.8025,230321.0
2022-03-01 10:30:00,59.05,59.14,58.73,58.97,144710.0,54.7932,54.8767,54.4963,54.719,144710.0
2022-03-01 11:00:00,58.96,59.17,58.83,58.99,85693.0,54.7097,54.9045,54.5891,54.7375,85693.0
2022-03-01 11:30:00,59.0,59.0,58.56,58.72,91835.0,54.7468,54.7468,54.3385,54.487,91835.0
2022-03-01 12:00:00,58.7,58.86,58.45,58.83,89885.0,54.4684,54.6169,54.2364,54.5891,89885.0
2022-03-01 12:30:00,58.84,58.95,58.76,58.92,88821.0,54.5983,54.7004,54.5241,54.6726,88821.0
2022-03-01 13:00:00,58.91,59.02,58.52,58.55,71830.0,54.6633,54.7654,54.3014,54.3292,71830.0
2022-03-01 13:30:00,58.55,58.59,58.38,58.5,141985.0,54.3292,54.3664,54.1715,54.2828,141985.0
2022-03-01 14:00:00,58.48,58.79,58.26,58.77,142810.0,54.2643,54.5519,54.0601,54.5334,142810.0
2022-03-01 14:30:00,58.77,59.03,58.72,58.76,100431.0,54.5334,54.7746,54.487,54.5241,100431.0
2022-03-01 15:00:00,58.76,59.07,58.64,58.7,139857.0,54.5241,54.8118,54.4128,54.4684,139857.0
2022-03-01 15:30:00,58.66,58.76,58.31,58.48,555880.0,54.4313,54.5241,54.1065,54.2643,555880.0
2022-03-02 09:30:00,59.08,59.5,58.6,59.3,229579.0,54.821,55.2108,54.3756,55.0252,229579.0
2022-03-02 10:00:00,59.32,59.66,59.13,59.53,158935.0,55.0437,55.3592,54.8674,55.2386,158935.0
2022-03-02 10:30:00,59.5,59.71,59.28,59.7,99314.0,55.2108,55.4056,55.0066,55.3963,99314.0
2022-03-02 11:00:00,59.71,59.95,59.66,59.89,120310.0,55.4056,55.6283,55.3592,55.5726,120310.0
2022-03-02 11:30:00,59.95,60.17,59.82,59.92,75749.0,55.6283,55.8325,55.5077,55.6005,75749.0
2022-03-02 12:00:00,59.91,60.02,59.79,60.0,75136.0,55.5912,55.6933,55.4799,55.6747,75136.0
2022-03-02 12:30:00,59.99,60.24,59.99,60.23,82323.0,55.6654,55.8974,55.6654,55.8881,82323.0
2022-03-02 13:00:00,60.25,60.36,60.14,60.21,64319.0,55.9067,56.0088,55.8046,55.8696,64319.0
2022-03-02 13:30:00,60.21,60.39,60.21,60.32,92592.0,55.8696,56.0366,55.8696,55.9716,92592.0
2022-03-02 14:00:00,60.33,60.46,60.27,60.34,96960.0,55.9809,56.1016,55.9252,55.9902,96960.0
2022-03-02 14:30:00,60.34,60.39,60.1,60.13,87567.0,55.9902,56.0366,55.7675,55.7953,87567.0
2022-03-02 15:00:00,60.14,60.25,60.02,60.21,127479.0,55.8046,55.9067,55.6933,55.8696,127479.0
2022-03-02 15:30:00,60.21,60.3,60.02,60.14,510558.0,55.8696,55.9531,55.6933,55.8046,510558.0
2022-03-03 09:30:00,60.38,60.75,60.2,60.72,135506.0,56.0273,56.3706,55.8603,56.3428,135506.0
2022-03-03 10:00:00,60.69,60.92,60.63,60.84,205130.0,56.315,56.5284,56.2593,56.4542,205130.0
2022-03-03 10:30:00,60.84,60.88,60.47,60.5,165747.0,56.4542,56.4913,56.1108,56.1387,165747.0
2022-03-03 11:00:00,60.51,60.57,60.24,60.53,98805.0,56.1479,56.2036,55.8974,56.1665,98805.0
2022-03-03 11:30:00,60.53,60.67,60.44,60.57,122502.0,56.1665,56.2964,56.083,56.2036,122502.0
2022-03-03 12:00:00,60.58,60.78,60.53,60.56,58974.0,56.2129,56.3985,56.1665,56.1943,58974.0
2022-03-03 12:30:00,60.6,60.96,60.57,60.94,139102.0,56.2315,56.5655,56.2036,56.5469,139102.0
2022-03-03 13:00:00,60.94,61.19,60.87,61.18,78055.0,56.5469,56.7789,56.482,56.7696,78055.0
2022-03-03 13:30:00,61.16,61.16,60.96,61.04,88307.0,56.7511,56.7511,56.5655,56.6397,88307.0
2022-03-03 14:00:00,61.04,61.29,61.03,61.2,115646.0,56.6397,56.8717,56.6305,56.7882,115646.0
2022-03-03 14:30:00,61.2,61.2,60.93,60.98,91427.0,56.7882,56.7882,56.5377,56.5841,91427.0
2022-03-03 15:00:00,60.97,61.1,60.77,61.09,114336.0,56.5748,56.6954,56.3892,56.6861,114336.0
2022-03-03 15:30:00,61.08,61.17,60.88,61.16,541030.0,56.6769,56.7604,56.4913,56.7511,541030.0
2022-03-04 09:30:00,59.93,60.6,59.63,59.92,239401.0,55.6098,56.2315,55.3314,55.6005,239401.0
2022-03-04 10:00:00,59.91,60.03,59.5,59.8,108415.0,55.5912,55.7025,55.2108,55.4891,108415.0
2022-03-04 10:30:00,59.82,59.93,59.61,59.74,69104.0,55.5077,55.6098,55.3128,55.4335,69104.0
2022-03-04 11:00:00,59.73,59.98,59.73,59.87,50468.0,55.4242,55.6562,55.4242,55.5541,50468.0
2022-03-04 11:30:00,59.86,59.98,59.73,59.76,68314.0,55.5448,55.6562,55.4242,55.452,68314.0
2022-03-04 12:00:00,59.76,60.08,59.7,60.0,82918.0,55.452,55.7489,55.3963,55.6747,82918.0
2022-03-04 12:30:00,59.98,60.21,59.96,60.17,69949.0,55.6562,55.8696,55.6376,55.8325,69949.0
2022-03-04 13:00:00,60.18,60.3,60.1,60.13,88318.0,55.8417,55.9531,55.7675,55.7953,88318.0
2022-03-04 13:30:00,60.12,60.17,59.76,59.79,80382.0,55.7861,55.8325,55.452,55.4799,80382.0
2022-03-04 14:00:00,59.79,59.98,59.65,59.85,96427.0,55.4799,55.6562,55.3499,55.5355,96427.0
2022-03-04 14:30:00,59.84,59.85,59.48,59.5,114252.0,55.5262,55.5355,55.1922,55.2108,114252.0
2022-03-04 15:00:00,59.5,59.78,59.48,59.73,134234.0,55.2108,55.4706,55.1922,55.4242,134234.0
2022-03-04 15:30:00,59.72,60.12,59.61,60.1,451182.0,55.4149,55.7861,55.3128,55.7675,451182.0
2022-03-07 09:30:00,59.37,59.53,58.9,58.98,183309.0,55.0901,55.2386,54.654,54.7282,183309.0
2022-03-07 10:00:00,58.96,59.54,58.93,59.2,120006.0,54.7097,55.2479,54.6818,54.9324,120006.0
2022-03-07 10:30:00,59.2,59.35,59.11,59.25,176612.0,54.9324,55.0716,54.8489,54.9788,176612.0
2022-03-07 11:00:00,59.24,59.69,59.21,59.57,115199.0,54.9695,55.3871,54.9417,55.2757,115199.0
2022-03-07 11:30:00,59.57,59.58,59.21,59.24,121845.0,55.2757,55.285,54.9417,54.9695,121845.0
2022-03-07 12:00:00,59.22,59.24,58.98,59.12,123643.0,54.9509,54.9695,54.7282,54.8582,123643.0
2022-03-07 12:30:00,59.11,59.21,58.97,59.19,105578.0,54.8489,54.9417,54.719,54.9231,105578.0
2022-03-07 13:00:00,59.17,59.41,59.06,59.2,112040.0,54.9045,55.1272,54.8025,54.9324,112040.0
2022-03-07 13:30:00,59.21,59.43,59.16,59.33,94462.0,54.9417,55.1458,54.8953,55.053,94462.0
2022-03-07 14:00:00,59.32,59.39,59.11,59.12,132696.0,55.0437,55.1087,54.8489,54.8582,132696.0
2022-03-07 14:30:00,59.12,59.41,59.11,59.28,102488.0,54.8582,55.1272,54.8489,55.0066,102488.0
2022-03-07 15:00:00,59.31,59.52,59.21,59.44,190373.0,55.0345,55.2293,54.9417,55.1551,190373.0
2022-03-07 15:30:00,59.43,59.44,58.9,59.03,610870.0,55.1458,55.1551,54.654,54.7746,610870.0
2022-03-08 09:30:00,59.68,59.9,59.13,59.59,156425.0,55.3778,55.5819,54.8674,55.2943,156425.0
2022-03-08 10:00:00,59.57,59.71,59.29,59.38,108362.0,55.2757,55.4056,55.0159,55.0994,108362.0
2022-03-08 10:30:00,59.39,59.82,59.33,59.67,79141.0,55.1087,55.5077,55.053,55.3685,79141.0
2022-03-08 11:00:00,59.67,59.68,59.37,59.43,66262.0,55.3685,55.3778,55.0901,55.1458,66262.0
2022-03-08 11:30:00,59.39,59.76,59.23,59.72,57911.0,55.1087,55.452,54.9602,55.4149,57911.0
2022-03-08 12:00:00,59.74,60.7,59.72,60.65,114401.0,55.4335,56.3243,55.4149,56.2779,114401.0
2022-03-08 12:30:00,60.66,60.81,60.54,60.73,92869.0,56.2871,56.4263,56.1758,56.3521,92869.0
2022-03-08 13:00:00,60.75,61.01,60.38,60.38,96418.0,56.3706,56.6119,56.0273,56.0273,96418.0
2022-03-08 13:30:00,60.33,60.33,60.0,60.05,70556.0,55.9809,55.9809,55.6747,55.7211,70556.0
2022-03-08 14:00:00,60.01,60.11,59.71,60.05,70848.0,55.684,55.7768,55.4056,55.7211,70848.0
2022-03-08 14:30:00,60.02,60.45,59.99,60.31,67803.0,55.6933,56.0923,55.6654,55.9624,67803.0
2022-03-08 15:00:00,60.3,60.51,59.86,59.88,84376.0,55.9531,56.1479,55.5448,55.5634,84376.0
2022-03-08 15:30:00,59.87,59.89,59.2,59.21,373153.0,55.5541,55.5726,54.9324,54.9417,373153.0
2022-03-09 09:30:00,60.75,61.24,60.4,60.44,177437.0,56.3706,56.8253,56.0459,56.083,177437.0
2022-03-09 10:00:00,60.46,60.66,60.29,60.5,102938.0,56.1016,56.2871,55.9438,56.1387,102938.0
2022-03-09 10:30:00,60.47,60.52,60.18,60.36,90310.0,56.1108,56.1572,55.8417,56.0088,90310.0
2022-03-09 11:00:00,60.37,60.44,60.2,60.4,70000.0,56.018,56.083,55.8603,56.0459,70000.0
2022-03-09 11:30:00,60.38,60.82,60.38,60.8,100664.0,56.0273,56.4356,56.0273,56.417,100664.0
2022-03-09 12:00:00,60.81,61.06,60.75,60.9,78945.0,56.4263,56.6583,56.3706,56.5098,78945.0
2022-03-09 12:30:00,60.91,60.95,60.76,60.91,119280.0,56.5191,56.5562,56.3799,56.5191,119280.0
2022-03-09 13:00:00,60.9,60.9,60.76,60.8,95238.0,56.5098,56.5098,56.3799,56.417,95238.0
2022-03-09 13:30:00,60.78,60.86,60.46,60.52,90601.0,56.3985,56.4727,56.1016,56.1572,90601.0
2022-03-09 14:00:00,60.5,60.73,60.47,60.68,161810.0,56.1387,56.3521,56.1108,56.3057,161810.0
2022-03-09 14:30:00,60.69,60.8,60.55,60.55,80778.0,56.315,56.417,56.1851,56.1851,80778.0
2022-03-09 15:00:00,60.55,60.91,60.52,60.76,189999.0,56.1851,56.5191,56.1572,56.3799,189999.0
2022-03-09 15:30:00,60.77,60.84,60.32,60.4,402172.0,56.3892,56.4542,55.9716,56.0459,402172.0
2022-03-10 09:30:00,59.73,60.1,59.55,59.98,177568.0,55.4242,55.7675,55.2572,55.6562,177568.0
2022-03-10 10:00:00,59.98,60.11,59.78,59.78,116893.0,55.6562,55.7768,55.4706,55.4706,116893.0
2022-03-10 10:30:00,59.8,59.91,59.61,59.66,88654.0,55.4891,55.5912,55.3128,55.3592,88654.0
2022-03-10 11:00:00,59.65,59.81,59.4,59.48,87616.0,55.3499,55.4984,55.118,55.1922,87616.0
2022-03-10 11:30:00,59.47,59.61,59.39,59.5,84095.0,55.1829,55.3128,55.1087,55.2108,84095.0
2022-03-10 12:00:00,59.5,59.63,59.47,59.61,74113.0,55.2108,55.3314,55.1829,55.3128,74113.0
2022-03-10 12:30:00,59.61,59.63,59.28,59.36,91993.0,55.3128,55.3314,55.0066,55.0808,91993.0
2022-03-10 13:00:00,59.37,59.58,59.25,59.38,77642.0,55.0901,55.285,54.9788,55.0994,77642.0
2022-03-10 13:30:00,59.39,59.45,59.25,59.42,76503.0,55.1087,55.1644,54.9788,55.1365,76503.0
2022-03-10 14:00:00,59.42,59.68,59.38,59.66,72010.0,55.1365,55.3778,55.0994,55.3592,72010.0
2022-03-10 14:30:00,59.67,59.79,59.57,59.67,46650.0,55.3685,55.4799,55.2757,55.3685,46650.0
2022-03-10 15:00:00,59.68,59.82,59.54,59.81,266082.0,55.3778,55.5077,55.2479,55.4984,266082.0
2022-03-10 15:30:00,59.82,60.1,59.75,59.95,332296.0,55.5077,55.7675,55.4427,55.6283,332296.0
2022-03-11 09:30:00,60.38,60.79,60.1,60.64,152984.0,56.0273,56.4078,55.7675,56.2686,152984.0
2022-03-11 10:00:00,60.63,60.68,60.34,60.58,85916.0,56.2593,56.3057,55.9902,56.2129,85916.0
2022-03-11 10:30:00,60.58,60.81,60.47,60.78,48791.0,56.2129,56.4263,56.1108,56.3985,48791.0
2022-03-11 11:00:00,60.79,60.8,60.55,60.68,74533.0,56.4078,56.417,56.1851,56.3057,74533.0
2022-03-11 11:30:00,60.68,60.7,60.5,60.58,99275.0,56.3057,56.3243,56.1387,56.2129,99275.0
2022-03-11 12:00:00,60.58,60.61,60.37,60.42,80506.0,56.2129,56.2407,56.018,56.0644,80506.0
2022-03-11 12:30:00,60.42,60.51,60.35,60.46,45317.0,56.0644,56.1479,55.9995,56.1016,45317.0
2022-03-11 13:00:00,60.46,60.62,60.44,60.61,55401.0,56.1016,56.25,56.083,56.2407,55401.0
2022-03-11 13:30:00,60.61,60.64,60.39,60.4,48314.0,56.2407,56.2686,56.0366,56.0459,48314.0
2022-03-11 14:00:00,60.38,60.51,60.33,60.51,123383.0,56.0273,56.1479,55.9809,56.1479,123383.0
2022-03-11 14:30:00,60.49,60.52,60.23,60.39,117034.0,56.1294,56.1572,55.8881,56.0366,117034.0
2022-03-11 15:00:00,60.37,60.38,60.22,60.29,71270.0,56.018,56.0273,55.8789,55.9438,71270.0
2022-03-11 15:30:00,60.27,60.27,59.9,59.96,386319.0,55.9252,55.9252,55.5819,55.6376,386319.0
2022-03-14 09:30:00,60.74,61.44,60.21,60.64,147253.0,56.3614,57.0109,55.8696,56.2686,147253.0
2022-03-14 10:00:00,60.62,61.13,60.57,60.92,69565.0,56.25,56.7233,56.2036,56.5284,69565.0
2022-03-14 10:30:00,60.89,61.3,60.89,61.3,59594.0,56.5006,56.881,56.5006,56.881,59594.0
2022-03-14 11:00:00,61.32,61.35,61.15,61.21,57084.0,56.8996,56.9274,56.7418,56.7975,57084.0
2022-03-14 11:30:00,61.22,61.29,60.87,61.04,96189.0,56.8068,56.8717,56.482,56.6397,96189.0
2022-03-14 12:00:00,61.04,61.2,60.94,61.2,83941.0,56.6397,56.7882,56.5469,56.7882,83941.0
2022-03-14 12:30:00,61.2,61.37,61.14,61.18,75345.0,56.7882,56.946,56.7325,56.7696,75345.0
2022-03-14 13:00:00,61.18,61.24,61.0,61.12,83353.0,56.7696,56.8253,56.6026,56.714,83353.0
2022-03-14 13:30:00,61.1,61.1,60.74,60.74,74088.0,56.6954,56.6954,56.3614,56.3614,74088.0
2022-03-14 14:00:00,60.76,60.87,60.68,60.68,60900.0,56.3799,56.482,56.3057,56.3057,60900.0
2022-03-14 14:30:00,60.69,60.82,60.68,60.81,67114.0,56.315,56.4356,56.3057,56.4263,67114.0
2022-03-14 15:00:00,60.77,60.98,60.75,60.81,80403.0,56.3892,56.5841,56.3706,56.4263,80403.0
2022-03-14 15:30:00,60.81,60.95,60.7,60.86,296063.0,56.4263,56.5562,56.3243,56.4727,296063.0
2022-03-15 09:30:00,61.15,61.53,60.84,60.95,130752.0,56.7418,57.0944,56.4542,56.5562,130752.0
2022-03-15 10:00:00,60.93,61.1,60.55,61.03,89166.0,56.5377,56.6954,56.1851,56.6305,89166.0
2022-03-15 10:30:00,61.04,61.13,60.96,61.08,63845.0,56.6397,56.7233,56.5655,56.6769,63845.0
2022-03-15 11:00:00,61.06,61.1,60.75,60.84,59750.0,56.6583,56.6954,56.3706,56.4542,59750.0
2022-03-15 11:30:00,60.85,61.05,60.66,60.78,54494.0,56.4634,56.649,56.2871,56.3985,54494.0
2022-03-15 12:00:00,60.76,60.95,60.62,60.91,49327.0,56.3799,56.5562,56.25,56.5191,49327.0
2022-03-15 12:30:00,60.92,61.0,60.76,60.85,38204.0,56.5284,56.6026,56.3799,56.4634,38204.0
2022-03-15 13:00:00,60.84,60.98,60.76,60.78,57669.0,56.4542,56.5841,56.3799,56.3985,57669.0
2022-03-15 13:30:00,60.8,60.92,60.75,60.87,47367.0,56.417,56.5284,56.3706,56.482,47367.0
2022-03-15 14:00:00,60.85,60.9,60.61,60.77,43715.0,56.4634,56.5098,56.2407,56.3892,43715.0
2022-03-15 14:30:00,60.74,61.15,60.69,61.13,143139.0,56.3614,56.7418,56.315,56.7233,143139.0
2022-03-15 15:00:00,61.12,61.28,61.07,61.27,59844.0,56.714,56.8624,56.6676,56.8532,59844.0
2022-03-15 15:30:00,61.27,61.35,61.14,61.28,349507.0,56.8532,56.9274,56.7325,56.8624,349507.0
2022-03-16 09:30:00,61.97,62.22,61.8,62.19,143110.0,57.5027,57.7347,57.345,57.7068,143110.0
2022-03-16 10:00:00,62.22,62.5,61.84,62.27,101805.0,57.7347,57.9945,57.3821,57.7811,101805.0
2022-03-16 10:30:00,62.28,62.44,61.77,61.93,120982.0,57.7904,57.9388,57.3171,57.4656,120982.0
2022-03-16 11:00:00,61.93,61.96,61.66,61.91,112803.0,57.4656,57.4934,57.215,57.447,112803.0
2022-03-16 11:30:00,61.93,62.14,61.93,62.09,65588.0,57.4656,57.6604,57.4656,57.614,65588.0
2022-03-16 12:00:00,62.11,62.22,62.05,62.14,53989.0,57.6326,57.7347,57.5769,57.6604,53989.0
2022-03-16 12:30:00,62.14,62.22,61.87,61.96,67149.0,57.6604,57.7347,57.4099,57.4934,67149.0
2022-03-16 13:00:00,61.99,62.02,61.74,61.79,50892.0,57.5213,57.5491,57.2893,57.3357,50892.0
2022-03-16 13:30:00,61.8,61.89,61.6,61.7,79260.0,57.345,57.4285,57.1594,57.2522,79260.0
2022-03-16 14:00:00,61.66,61.87,61.3,61.53,119422.0,57.215,57.4099,56.881,57.0944,119422.0
2022-03-16 14:30:00,61.51,62.05,61.34,61.83,173731.0,57.0759,57.5769,56.9181,57.3728,173731.0
2022-03-16 15:00:00,61.85,62.21,61.7,62.15,108374.0,57.3913,57.7254,57.2522,57.6697,108374.0
2022-03-16 15:30:00,62.16,62.64,62.01,62.63,541669.0,57.679,58.1244,57.5398,58.1151,541669.0
2022-03-17 09:30:00,62.03,62.4,61.86,62.03,178228.0,57.5584,57.9017,57.4006,57.5584,178228.0
2022-03-17 10:00:00,62.0,62.15,61.7,62.13,75437.0,57.5305,57.6697,57.2522,57.6512,75437.0
2022-03-17 10:30:00,62.12,62.16,61.77,61.96,68787.0,57.6419,57.679,57.3171,57.4934,68787.0
2022-03-17 11:00:00,61.97,62.09,61.94,62.06,43844.0,57.5027,57.614,57.4749,57.5862,43844.0
2022-03-17 11:30:00,62.05,62.27,62.02,62.24,57264.0,57.5769,57.7811,57.5491,57.7532,57264.0
2022-03-17 12:00:00,62.25,62.51,62.24,62.5,49811.0,57.7625,58.0038,57.7532,57.9945,49811.0
2022-03-17 12:30:00,62.51,62.56,62.46,62.51,44568.0,58.0038,58.0502,57.9574,58.0038,44568.0
2022-03-17 13:00:00,62.51,62.63,62.43,62.62,59196.0,58.0038,58.1151,57.9295,58.1058,59196.0
2022-03-17 13:30:00,62.62,62.73,62.57,62.67,56363.0,58.1058,58.2079,58.0594,58.1522,56363.0
2022-03-17 14:00:00,62.68,62.7,62.53,62.53,51039.0,58.1615,58.1801,58.0223,58.0223,51039.0
2022-03-17 14:30:00,62.52,62.7,62.44,62.62,64428.0,58.0131,58.1801,57.9388,58.1058,64428.0
2022-03-17 15:00:00,62.61,62.69,62.5,62.65,55118.0,58.0966,58.1708,57.9945,58.1337,55118.0
2022-03-17 15:30:00,62.66,62.9,62.61,62.9,301509.0,58.143,58.3657,58.0966,58.3657,301509.0
2022-03-18 09:30:00,62.74,62.84,62.09,62.3,633938.0,58.2172,58.31,57.614,57.8089,633938.0
2022-03-18 10:00:00,62.29,62.42,62.11,62.34,87160.0,57.7996,57.9203,57.6326,57.846,87160.0
2022-03-18 10:30:00,62.33,62.42,62.13,62.16,55256.0,57.8367,57.9203,57.6512,57.679,55256.0
2022-03-18 11:00:00,62.17,62.24,61.95,62.06,96931.0,57.6883,57.7532,57.4841,57.5862,96931.0
2022-03-18 11:30:00,62.05,62.19,61.92,61.98,60281.0,57.5769,57.7068,57.4563,57.512,60281.0
2022-03-18 12:00:00,61.97,62.14,61.91,62.13,57364.0,57.5027,57.6604,57.447,57.6512,57364.0
2022-03-18 12:30:00,62.13,62.28,62.06,62.21,92187.0,57.6512,57.7904,57.5862,57.7254,92187.0
2022-03-18 13:00:00,62.23,62.47,62.2,62.47,53124.0,57.744,57.9667,57.7161,57.9667,53124.0
2022-03-18 13:30:00,62.46,62.49,62.36,62.38,70355.0,57.9574,57.9852,57.8646,57.8831,70355.0
2022-03-18 14:00:00,62.38,62.42,62.29,62.39,71427.0,57.8831,57.9203,57.7996,57.8924,71427.0
2022-03-18 14:30:00,62.38,62.58,62.36,62.49,84507.0,57.8831,58.0687,57.8646,57.9852,84507.0
2022-03-18 15:00:00,62.5,62.76,62.47,62.72,123238.0,57.9945,58.2357,57.9667,58.1986,123238.0
2022-03-18 15:30:00,62.72,63.09,62.71,62.94,484674.0,58.1986,58.542,58.1894,58.4028,484674.0
2022-03-21 09:30:00,63.41,63.64,62.99,63.27,138804.0,58.8389,59.0523,58.4492,58.709,138804.0
2022-03-21 10:00:00,63.27,63.72,63.24,63.65,54073.0,58.709,59.1265,58.6811,59.0616,54073.0
2022-03-21 10:30:00,63.64,63.68,63.38,63.43,38079.0,59.0523,59.0894,58.8111,58.8575,38079.0
2022-03-21 11:00:00,63.43,63.48,63.21,63.29,48922.0,58.8575,58.9038,58.6533,58.7275,48922.0
2022-03-21 11:30:00,63.29,63.34,63.06,63.15,41045.0,58.7275,58.7739,58.5141,58.5976,41045.0
2022-03-21 12:00:00,63.17,63.4,63.15,63.39,40258.0,58.6162,58.8296,58.5976,58.8203,40258.0
2022-03-21 12:30:00,63.36,63.53,63.28,63.36,43408.0,58.7925,58.9502,58.7183,58.7925,43408.0
2022-03-21 13:00:00,63.37,63.37,63.21,63.22,36897.0,58.8018,58.8018,58.6533,58.6626,36897.0
2022-03-21 13:30:00,63.22,63.45,63.22,63.42,31082.0,58.6626,58.876,58.6626,58.8482,31082.0
2022-03-21 14:00:00,63.43,63.48,63.2,63.33,57185.0,58.8575,58.9038,58.644,58.7647,57185.0
2022-03-21 14:30:00,63.35,63.4,63.16,63.18,72087.0,58.7832,58.8296,58.6069,58.6255,72087.0
2022-03-21 15:00:00,63.19,63.32,63.12,63.29,52607.0,58.6348,58.7554,58.5698,58.7275,52607.0
2022-03-21 15:30:00,63.3,63.43,63.17,63.4,227582.0,58.7368,58.8575,58.6162,58.8296,227582.0
2022-03-22 09:30:00,64.0,64.73,63.88,64.67,130330.0,59.3864,60.0637,59.275,60.0081,130330.0
2022-03-22 10:00:00,64.69,64.81,64.64,64.73,106663.0,60.0266,60.138,59.9802,60.0637,106663.0
2022-03-22 10:30:00,64.75,64.8,64.63,64.72,124744.0,60.0823,60.1287,59.9709,60.0545,124744.0
2022-03-22 11:00:00,64.73,64.75,64.4,64.46,137167.0,60.0637,60.0823,59.7575,59.8132,137167.0
2022-03-22 11:30:00,64.46,64.56,64.33,64.54,54174.0,59.8132,59.906,59.6926,59.8874,54174.0
2022-03-22 12:00:00,64.56,64.57,64.42,64.47,50009.0,59.906,59.9153,59.7761,59.8225,50009.0
2022-03-22 12:30:00,64.46,64.61,64.4,64.61,41362.0,59.8132,59.9524,59.7575,59.9524,41362.0
2022-03-22 13:00:00,64.62,64.7,64.57,64.65,40700.0,59.9617,60.0359,59.9153,59.9895,40700.0
2022-03-22 13:30:00,64.67,64.77,64.61,64.74,57353.0,60.0081,60.1009,59.9524,60.073,57353.0
2022-03-22 14:00:00,64.78,64.78,64.45,64.48,63552.0,60.1101,60.1101,59.8039,59.8318,63552.0
2022-03-22 14:30:00,64.47,64.61,64.43,64.47,56334.0,59.8225,59.9524,59.7854,59.8225,56334.0
2022-03-22 15:00:00,64.46,64.51,64.35,64.39,96555.0,59.8132,59.8596,59.7111,59.7482,96555.0
2022-03-22 15:30:00,64.4,64.66,64.35,64.48,305185.0,59.7575,59.9988,59.7111,59.8318,305185.0
2022-03-23 09:30:00,64.2,64.44,63.76,64.31,176959.0,59.5719,59.7946,59.1637,59.674,176959.0
2022-03-23 10:00:00,64.34,64.47,64.27,64.34,113867.0,59.7019,59.8225,59.6369,59.7019,113867.0
2022-03-23 10:30:00,64.33,64.34,64.05,64.11,42303.0,59.6926,59.7019,59.4328,59.4884,42303.0
2022-03-23 11:00:00,64.13,64.18,63.99,64.08,47023.0,59.507,59.5534,59.3771,59.4606,47023.0
2022-03-23 11:30:00,64.09,64.14,63.93,63.95,68646.0,59.4699,59.5163,59.3214,59.34,68646.0
2022-03-23 12:00:00,63.95,64.02,63.88,64.01,38214.0,59.34,59.4049,59.275,59.3956,38214.0
2022-03-23 12:30:00,64.0,64.05,63.93,63.95,34166.0,59.3864,59.4328,59.3214,59.34,34166.0
2022-03-23 13:00:00,63.95,63.98,63.9,63.92,40427.0,59.34,59.3678,59.2936,59.3121,40427.0
2022-03-23 13:30:00,63.93,63.95,63.77,63.85,48541.0,59.3214,59.34,59.1729,59.2472,48541.0
2022-03-23 14:00:00,63.87,64.04,63.87,64.04,44249.0,59.2657,59.4235,59.2657,59.4235,44249.0
2022-03-23 14:30:00,64.05,64.09,64.0,64.02,43127.0,59.4328,59.4699,59.3864,59.4049,43127.0
2022-03-23 15:00:00,64.03,64.18,64.03,64.16,64449.0,59.4142,59.5534,59.4142,59.5348,64449.0
2022-03-23 15:30:00,64.15,64.19,63.72,63.73,270173.0,59.5255,59.5627,59.1265,59.1358,270173.0
2022-03-24 09:30:00,63.9,64.28,63.81,64.19,65499.0,59.2936,59.6462,59.2101,59.5627,65499.0
2022-03-24 10:00:00,64.24,64.49,64.22,64.41,51529.0,59.6091,59.841,59.5905,59.7668,51529.0
2022-03-24 10:30:00,64.38,64.51,64.26,64.36,26561.0,59.739,59.8596,59.6276,59.7204,26561.0
2022-03-24 11:00:00,64.33,64.55,64.33,64.43,29818.0,59.6926,59.8967,59.6926,59.7854,29818.0
2022-03-24 11:30:00,64.45,64.51,64.36,64.43,50315.0,59.8039,59.8596,59.7204,59.7854,50315.0
2022-03-24 12:00:00,64.45,64.49,64.38,64.4,36613.0,59.8039,59.841,59.739,59.7575,36613.0
2022-03-24 12:30:00,64.39,64.46,64.31,64.33,46930.0,59.7482,59.8132,59.674,59.6926,46930.0
2022-03-24 13:00:00,64.34,64.46,64.3,64.46,46283.0,59.7019,59.8132,59.6647,59.8132,46283.0
2022-03-24 13:30:00,64.47,64.53,64.32,64.34,48200.0,59.8225,59.8782,59.6833,59.7019,48200.0
2022-03-24 14:00:00,64.35,64.4,64.27,64.28,31814.0,59.7111,59.7575,59.6369,59.6462,31814.0
2022-03-24 14:30:00,64.28,64.31,64.18,64.2,40588.0,59.6462,59.674,59.5534,59.5719,40588.0
2022-03-24 15:00:00,64.2,64.44,64.18,64.43,37449.0,59.5719,59.7946,59.5534,59.7854,37449.0
2022-03-24 15:30:00,64.43,64.51,64.35,64.49,161135.0,59.7854,59.8596,59.7111,59.841,161135.0
2022-03-25 09:30:00,64.27,65.06,64.23,64.94,123442.0,59.6369,60.3699,59.5998,60.2586,123442.0
2022-03-25 10:00:00,65.0,65.3,64.96,65.18,59626.0,60.3143,60.5926,60.2772,60.4813,59626.0
2022-03-25 10:30:00,65.18,65.37,65.09,65.26,65059.0,60.4813,60.6576,60.3978,60.5555,65059.0
2022-03-25 11:00:00,65.27,65.31,64.91,65.02,135745.0,60.5648,60.6019,60.2308,60.3328,135745.0
2022-03-25 11:30:00,65.02,65.1,64.91,64.95,78848.0,60.3328,60.4071,60.2308,60.2679,78848.0
2022-03-25 12:00:00,64.96,65.1,64.92,65.02,54755.0,60.2772,60.4071,60.24,60.3328,54755.0
2022-03-25 12:30:00,65.01,65.09,64.97,65.04,39139.0,60.3236,60.3978,60.2864,60.3514,39139.0
2022-03-25 13:00:00,65.04,65.11,64.95,65.02,51803.0,60.3514,60.4163,60.2679,60.3328,51803.0
2022-03-25 13:30:00,65.02,65.13,64.99,65.11,41779.0,60.3328,60.4349,60.305,60.4163,41779.0
2022-03-25 14:00:00,65.13,65.27,65.07,65.26,77111.0,60.4349,60.5648,60.3792,60.5555,77111.0
2022-03-25 14:30:00,65.27,65.33,65.23,65.26,46268.0,60.5648,60.6205,60.5277,60.5555,46268.0
2022-03-25 15:00:00,65.26,65.26,65.14,65.23,58928.0,60.5555,60.5555,60.4442,60.5277,58928.0
2022-03-25 15:30:00,65.21,65.54,65.21,65.54,324196.0,60.5091,60.8153,60.5091,60.8153,324196.0
2022-03-28 09:30:00,65.31,65.32,64.55,64.72,111067.0,60.6019,60.6112,59.8967,60.0545,111067.0
2022-03-28 10:00:00,64.71,65.06,64.6,65.03,53182.0,60.0452,60.3699,59.9431,60.3421,53182.0
2022-03-28 10:30:00,65.01,65.02,64.82,64.9,75936.0,60.3236,60.3328,60.1472,60.2215,75936.0
2022-03-28 11:00:00,64.92,65.01,64.79,64.92,75667.0,60.24,60.3236,60.1194,60.24,75667.0
2022-03-28 11:30:00,64.93,65.06,64.82,64.87,54150.0,60.2493,60.3699,60.1472,60.1936,54150.0
2022-03-28 12:00:00,64.86,64.96,64.85,64.92,38168.0,60.1844,60.2772,60.1751,60.24,38168.0
2022-03-28 12:30:00,64.93,65.14,64.92,65.09,40282.0,60.2493,60.4442,60.24,60.3978,40282.0
2022-03-28 13:00:00,65.08,65.1,64.95,64.97,68219.0,60.3885,60.4071,60.2679,60.2864,68219.0
2022-03-28 13:30:00,64.96,65.03,64.91,64.93,62905.0,60.2772,60.3421,60.2308,60.2493,62905.0
2022-03-28 14:00:00,64.93,64.96,64.8,64.86,116141.0,60.2493,60.2772,60.1287,60.1844,116141.0
2022-03-28 14:30:00,64.86,65.04,64.84,64.98,127821.0,60.1844,60.3514,60.1658,60.2957,127821.0
2022-03-28 15:00:00,64.96,65.07,64.91,64.98,131019.0,60.2772,60.3792,60.2308,60.2957,131019.0
2022-03-28 15:30:00,64.97,65.29,64.92,65.28,286403.0,60.2864,60.5834,60.24,60.5741,286403.0
2022-03-29 09:30:00,65.82,66.11,65.28,65.38,128809.0,61.0752,61.3443,60.5741,60.6669,128809.0
2022-03-29 10:00:00,65.37,65.4,65.11,65.3,80310.0,60.6576,60.6854,60.4163,60.5926,80310.0
2022-03-29 10:30:00,65.31,65.42,65.21,65.36,60299.0,60.6019,60.704,60.5091,60.6483,60299.0
2022-03-29 11:00:00,65.35,65.42,65.16,65.23,53303.0,60.639,60.704,60.4627,60.5277,53303.0
2022-03-29 11:30:00,65.23,65.31,65.05,65.24,108981.0,60.5277,60.6019,60.3607,60.537,108981.0
2022-03-29 12:00:00,65.26,65.32,65.02,65.11,65684.0,60.5555,60.6112,60.3328,60.4163,65684.0
2022-03-29 12:30:00,65.08,65.09,64.9,64.93,93749.0,60.3885,60.3978,60.2215,60.2493,93749.0
2022-03-29 13:00:00,64.91,64.92,64.77,64.8,42212.0,60.2308,60.24,60.1009,60.1287,42212.0
2022-03-29 13:30:00,64.81,64.98,64.79,64.94,93736.0,60.138,60.2957,60.1194,60.2586,93736.0
2022-03-29 14:00:00,64.94,65.01,64.89,65.0,32437.0,60.2586,60.3236,60.2122,60.3143,32437.0
2022-03-29 14:30:00,65.03,65.11,64.97,65.03,32897.0,60.3421,60.4163,60.2864,60.3421,32897.0
2022-03-29 15:00:00,65.02,65.24,65.01,65.22,49547.0,60.3328,60.537,60.3236,60.5184,49547.0
2022-03-29 15:30:00,65.21,65.36,65.19,65.33,187827.0,60.5091,60.6483,60.4906,60.6205,187827.0
2022-03-30 09:30:00,65.38,65.66,65.02,65.57,113994.0,60.6669,60.9267,60.3328,60.8432,113994.0
2022-03-30 10:00:00,65.62,65.83,65.35,65.37,75545.0,60.8896,61.0844,60.639,60.6576,75545.0
2022-03-30 10:30:00,65.37,65.55,65.24,65.42,91696.0,60.6576,60.8246,60.537,60.704,91696.0
2022-03-30 11:00:00,65.41,65.52,65.35,65.41,70899.0,60.6947,60.7968,60.639,60.6947,70899.0
2022-03-30 11:30:00,65.4,65.46,65.26,65.32,67521.0,60.6854,60.7411,60.5555,60.6112,67521.0
2022-03-30 12:00:00,65.35,65.37,65.23,65.3,63417.0,60.639,60.6576,60.5277,60.5926,63417.0
2022-03-30 12:30:00,65.29,65.36,65.26,65.31,36150.0,60.5834,60.6483,60.5555,60.6019,36150.0
2022-03-30 13:00:00,65.31,65.32,65.2,65.26,50757.0,60.6019,60.6112,60.4999,60.5555,50757.0
2022-03-30 13:30:00,65.25,65.36,65.19,65.32,50746.0,60.5462,60.6483,60.4906,60.6112,50746.0
2022-03-30 14:00:00,65.32,65.45,65.32,65.41,53875.0,60.6112,60.7318,60.6112,60.6947,53875.0
2022-03-30 14:30:00,65.41,65.41,65.22,65.22,65043.0,60.6947,60.6947,60.5184,60.5184,65043.0
2022-03-30 15:00:00,65.22,65.28,65.08,65.11,133282.0,60.5184,60.5741,60.3885,60.4163,133282.0
2022-03-30 15:30:00,65.11,65.52,65.1,65.5,285516.0,60.4163,60.7968,60.4071,60.7782,285516.0
2022-03-31 09:30:00,65.45,66.02,65.04,65.75,152466.0,60.7318,61.2607,60.3514,61.0102,152466.0
2022-03-31 10:00:00,65.73,65.73,65.3,65.47,57917.0,60.9916,60.9916,60.5926,60.7504,57917.0
2022-03-31 10:30:00,65.47,65.6,65.34,65.56,65626.0,60.7504,60.871,60.6298,60.8339,65626.0
2022-03-31 11:00:00,65.56,65.63,65.45,65.54,62405.0,60.8339,60.8989,60.7318,60.8153,62405.0
2022-03-31 11:30:00,65.53,65.56,65.39,65.47,58686.0,60.8061,60.8339,60.6762,60.7504,58686.0
2022-03-31 12:00:00,65.46,65.51,65.36,65.39,56512.0,60.7411,60.7875,60.6483,60.6762,56512.0
2022-03-31 12:30:00,65.39,65.48,65.38,65.44,66823.0,60.6762,60.7597,60.6669,60.7226,66823.0
2022-03-31 13:00:00,65.43,65.48,65.31,65.32,48342.0,60.7133,60.7597,60.6019,60.6112,48342.0
2022-03-31 13:30:00,65.31,65.39,65.28,65.32,50636.0,60.6019,60.6762,60.5741,60.6112,50636.0
2022-03-31 14:00:00,65.31,65.32,65.1,65.16,71815.0,60.6019,60.6112,60.4071,60.4627,71815.0
2022-03-31 14:30:00,65.16,65.18,64.99,65.07,65695.0,60.4627,60.4813,60.305,60.3792,65695.0
2022-03-31 15:00:00,65.08,65.12,64.95,64.98,97459.0,60.3885,60.4256,60.2679,60.2957,97459.0
2022-03-31 15:30:00,64.98,64.98,64.37,64.37,536264.0,60.2957,60.2957,59.7297,59.7297,536264.0
2022-04-01 09:30:00,64.87,65.13,64.37,65.02,212347.0,60.1936,60.4349,59.7297,60.3328,212347.0
2022-04-01 10:00:00,65.01,65.17,64.36,64.39,59534.0,60.3236,60.472,59.7204,59.7482,59534.0
2022-04-01 10:30:00,64.39,64.54,64.33,64.44,65421.0,59.7482,59.8874,59.6926,59.7946,65421.0
2022-04-01 11:00:00,64.43,64.74,64.36,64.7,56999.0,59.7854,60.073,59.7204,60.0359,56999.0
2022-04-01 11:30:00,64.71,64.73,64.5,64.58,58845.0,60.0452,60.0637,59.8503,59.9245,58845.0
2022-04-01 12:00:00,64.59,64.59,64.29,64.41,58673.0,59.9338,59.9338,59.6555,59.7668,58673.0
2022-04-01 12:30:00,64.4,64.44,64.29,64.42,33396.0,59.7575,59.7946,59.6555,59.7761,33396.0
2022-04-01 13:00:00,64.43,64.45,64.22,64.33,38569.0,59.7854,59.8039,59.5905,59.6926,38569.0
2022-04-01 13:30:00,64.32,64.48,64.29,64.47,44475.0,59.6833,59.8318,59.6555,59.8225,44475.0
2022-04-01 14:00:00,64.46,64.75,64.45,64.72,57326.0,59.8132,60.0823,59.8039,60.0545,57326.0
2022-04-01 14:30:00,64.72,64.79,64.55,64.59,40465.0,60.0545,60.1194,59.8967,59.9338,40465.0
2022-04-01 15:00:00,64.61,64.72,64.43,64.47,53270.0,59.9524,60.0545,59.7854,59.8225,53270.0
2022-04-01 15:30:00,64.47,64.88,64.39,64.85,332126.0,59.8225,60.2029,59.7482,60.1751,332126.0
2022-04-04 09:30:00,64.62,64.66,63.56,64.08,136136.0,59.9617,59.9988,58.9781,59.4606,136136.0
2022-04-04 10:00:00,64.08,64.31,63.9,64.21,61570.0,59.4606,59.674,59.2936,59.5812,61570.0
2022-04-04 10:30:00,64.21,64.28,63.76,63.76,61006.0,59.5812,59.6462,59.1637,59.1637,61006.0
2022-04-04 11:00:00,63.79,63.81,63.39,63.44,104534.0,59.1915,59.2101,58.8203,58.8667,104534.0
2022-04-04 11:30:00,63.44,63.53,63.34,63.46,76836.0,58.8667,58.9502,58.7739,58.8853,76836.0
2022-04-04 12:00:00,63.45,63.53,63.28,63.45,64345.0,58.876,58.9502,58.7183,58.876,64345.0
2022-04-04 12:30:00,63.46,63.53,63.36,63.5,61509.0,58.8853,58.9502,58.7925,58.9224,61509.0
2022-04-04 13:00:00,63.49,63.54,63.38,63.52,58276.0,58.9131,58.9595,58.8111,58.941,58276.0
2022-04-04 13:30:00,63.53,63.57,63.47,63.55,66081.0,58.9502,58.9874,58.8946,58.9688,66081.0
2022-04-04 14:00:00,63.55,63.67,63.54,63.64,61540.0,58.9688,59.0801,58.9595,59.0523,61540.0
2022-04-04 14:30:00,63.65,63.68,63.6,63.63,58784.0,59.0616,59.0894,59.0152,59.043,58784.0
2022-04-04 15:00:00,63.63,63.79,63.6,63.63,55441.0,59.043,59.1915,59.0152,59.043,55441.0
2022-04-04 15:30:00,63.64,63.64,63.44,63.61,324827.0,59.0523,59.0523,58.8667,59.0245,324827.0
2022-04-05 09:30:00,63.61,64.21,63.27,64.14,128302.0,59.0245,59.5812,58.709,59.5163,128302.0
2022-04-05 10:00:00,64.14,64.34,63.9,64.01,65584.0,59.5163,59.7019,59.2936,59.3956,65584.0
2022-04-05 10:30:00,64.0,64.35,63.95,64.22,77457.0,59.3864,59.7111,59.34,59.5905,77457.0
2022-04-05 11:00:00,64.2,64.29,64.14,64.22,59957.0,59.5719,59.6555,59.5163,59.5905,59957.0
2022-04-05 11:30:00,64.22,64.34,64.07,64.07,59948.0,59.5905,59.7019,59.4513,59.4513,59948.0
2022-04-05 12:00:00,64.07,64.16,64.0,64.12,46952.0,59.4513,59.5348,59.3864,59.4977,46952.0
2022-04-05 12:30:00,64.11,64.22,64.08,64.2,38836.0,59.4884,59.5905,59.4606,59.5719,38836.0
2022-04-05 13:00:00,64.2,64.34,64.16,64.28,39187.0,59.5719,59.7019,59.5348,59.6462,39187.0
2022-04-05 13:30:00,64.3,64.35,64.21,64.23,52912.0,59.6647,59.7111,59.5812,59.5998,52912.0
2022-04-05 14:00:00,64.24,64.27,64.17,64.2,40983.0,59.6091,59.6369,59.5441,59.5719,40983.0
2022-04-05 14:30:00,64.21,64.23,64.15,64.17,39108.0,59.5812,59.5998,59.5255,59.5441,39108.0
2022-04-05 15:00:00,64.18,64.19,64.04,64.08,52644.0,59.5534,59.5627,59.4235,59.4606,52644.0
2022-04-05 15:30:00,64.07,64.08,63.73,63.77,350340.0,59.4513,59.4606,59.1358,59.1729,350340.0
2022-04-06 09:30:00,63.88,64.61,63.48,64.5,224834.0,59.275,59.9524,58.9038,59.8503,224834.0
2022-04-06 10:00:00,64.52,64.96,64.48,64.8,125739.0,59.8689,60.2772,59.8318,60.1287,125739.0
2022-04-06 10:30:00,64.78,64.99,64.7,64.92,77182.0,60.1101,60.305,60.0359,60.24,77182.0
2022-04-06 11:00:00,64.92,65.02,64.82,64.95,97170.0,60.24,60.3328,60.1472,60.2679,97170.0
2022-04-06 11:30:00,64.96,65.03,64.84,64.95,82076.0,60.2772,60.3421,60.1658,60.2679,82076.0
2022-04-06 12:00:00,64.96,65.14,64.94,65.0,98280.0,60.2772,60.4442,60.2586,60.3143,98280.0
2022-04-06 12:30:00,65.0,65.03,64.89,64.99,99581.0,60.3143,60.3421,60.2122,60.305,99581.0
2022-04-06 13:00:00,64.99,65.1,64.83,65.01,153972.0,60.305,60.4071,60.1565,60.3236,153972.0
2022-04-06 13:30:00,65.01,65.06,64.9,65.02,105801.0,60.3236,60.3699,60.2215,60.3328,105801.0
2022-04-06 14:00:00,65.0,65.19,64.52,64.59,135063.0,60.3143,60.4906,59.8689,59.9338,135063.0
2022-04-06 14:30:00,64.59,65.16,64.55,65.15,207250.0,59.9338,60.4627,59.8967,60.4535,207250.0
2022-04-06 15:00:00,65.16,65.22,64.98,65.0,219784.0,60.4627,60.5184,60.2957,60.3143,219784.0
2022-04-06 15:30:00,65.0,65.19,64.91,65.08,462577.0,60.3143,60.4906,60.2308,60.3885,462577.0
2022-04-07 09:30:00,64.89,65.03,64.08,64.13,172307.0,60.2122,60.3421,59.4606,59.507,172307.0
2022-04-07 10:00:00,64.15,64.16,63.89,63.9,110325.0,59.5255,59.5348,59.2843,59.2936,110325.0
2022-04-07 10:30:00,63.89,64.12,63.89,64.02,85389.0,59.2843,59.4977,59.2843,59.4049,85389.0
2022-04-07 11:00:00,64.04,64.15,63.96,64.08,71076.0,59.4235,59.5255,59.3492,59.4606,71076.0
2022-04-07 11:30:00,64.07,64.42,64.01,64.39,84618.0,59.4513,59.7761,59.3956,59.7482,84618.0
2022-04-07 12:00:00,64.39,64.46,64.3,64.44,56827.0,59.7482,59.8132,59.6647,59.7946,56827.0
2022-04-07 12:30:00,64.44,64.54,64.39,64.46,65732.0,59.7946,59.8874,59.7482,59.8132,65732.0
2022-04-07 13:00:00,64.47,64.84,64.45,64.81,77806.0,59.8225,60.1658,59.8039,60.138,77806.0
2022-04-07 13:30:00,64.81,65.0,64.64,64.97,129763.0,60.138,60.3143,59.9802,60.2864,129763.0
2022-04-07 14:00:00,64.97,65.1,64.91,65.01,83845.0,60.2864,60.4071,60.2308,60.3236,83845.0
2022-04-07 14:30:00,65.0,65.45,64.97,65.43,97554.0,60.3143,60.7318,60.2864,60.7133,97554.0
2022-04-07 15:00:00,65.42,65.54,65.37,65.49,131541.0,60.704,60.8153,60.6576,60.7689,131541.0
2022-04-07 15:30:00,65.48,65.5,65.14,65.17,384661.0,60.7597,60.7782,60.4442,60.472,384661.0
2022-04-08 09:30:00,65.56,65.85,65.34,65.58,160700.0,60.8339,61.103,60.6298,60.8525,160700.0
2022-04-08 10:00:00,65.56,65.64,65.31,65.39,112456.0,60.8339,60.9081,60.6019,60.6762,112456.0
2022-04-08 10:30:00,65.4,65.92,65.39,65.92,109968.0,60.6854,61.168,60.6762,61.168,109968.0
2022-04-08 11:00:00,65.91,66.0,65.77,65.92,112933.0,61.1587,61.2422,61.0288,61.168,112933.0
2022-04-08 11:30:00,65.92,66.03,65.75,65.84,152143.0,61.168,61.27,61.0102,61.0937,152143.0
2022-04-08 12:00:00,65.83,65.87,65.75,65.86,79887.0,61.0844,61.1216,61.0102,61.1123,79887.0
2022-04-08 12:30:00,65.85,65.88,65.7,65.78,93690.0,61.103,61.1308,60.9638,61.038,93690.0
2022-04-08 13:00:00,65.78,65.82,65.69,65.72,79288.0,61.038,61.0752,60.9545,60.9824,79288.0
2022-04-08 13:30:00,65.72,65.76,65.54,65.63,84262.0,60.9824,61.0195,60.8153,60.8989,84262.0
2022-04-08 14:00:00,65.63,65.71,65.5,65.55,86681.0,60.8989,60.9731,60.7782,60.8246,86681.0
2022-04-08 14:30:00,65.56,65.77,65.51,65.74,73557.0,60.8339,61.0288,60.7875,61.0009,73557.0
2022-04-08 15:00:00,65.75,65.8,65.66,65.78,74456.0,61.0102,61.0566,60.9267,61.038,74456.0
2022-04-08 15:30:00,65.79,65.8,65.37,65.57,326566.0,61.0473,61.0566,60.6576,60.8432,326566.0
2022-04-11 09:30:00,65.75,66.1,65.62,66.01,151788.0,61.0102,61.335,60.8896,61.2515,151788.0
2022-04-11 10:00:00,66.0,66.29,65.7,66.02,133492.0,61.2422,61.5113,60.9638,61.2607,133492.0
2022-04-11 10:30:00,66.01,66.14,65.81,65.96,83995.0,61.2515,61.3721,61.0659,61.2051,83995.0
2022-04-11 11:00:00,65.95,65.97,65.78,65.89,89549.0,61.1958,61.2143,61.038,61.1401,89549.0
2022-04-11 11:30:00,65.9,65.98,65.82,65.86,47577.0,61.1494,61.2236,61.0752,61.1123,47577.0
2022-04-11 12:00:00,65.87,65.92,65.69,65.7,45000.0,61.1216,61.168,60.9545,60.9638,45000.0
2022-04-11 12:30:00,65.69,65.69,65.34,65.4,47317.0,60.9545,60.9545,60.6298,60.6854,47317.0
2022-04-11 13:00:00,65.4,65.52,65.39,65.43,38193.0,60.6854,60.7968,60.6762,60.7133,38193.0
2022-04-11 13:30:00,65.44,65.65,65.42,65.53,64493.0,60.7226,60.9174,60.704,60.8061,64493.0
2022-04-11 14:00:00,65.53,65.55,65.18,65.48,187113.0,60.8061,60.8246,60.4813,60.7597,187113.0
2022-04-11 14:30:00,65.48,65.6,65.45,65.56,45729.0,60.7597,60.871,60.7318,60.8339,45729.0
2022-04-11 15:00:00,65.56,65.6,65.33,65.35,49334.0,60.8339,60.871,60.6205,60.639,49334.0
2022-04-11 15:30:00,65.34,65.35,65.08,65.21,274224.0,60.6298,60.639,60.3885,60.5091,274224.0
2022-04-12 09:30:00,65.29,65.94,65.07,65.84,135487.0,60.5834,61.1865,60.3792,61.0937,135487.0
2022-04-12 10:00:00,65.81,65.95,65.66,65.74,133197.0,61.0659,61.1958,60.9267,61.0009,133197.0
2022-04-12 10:30:00,65.75,65.94,65.75,65.89,50126.0,61.0102,61.1865,61.0102,61.1401,50126.0
2022-04-12 11:00:00,65.88,65.92,65.78,65.88,70282.0,61.1308,61.168,61.038,61.1308,70282.0
2022-04-12 11:30:00,65.88,65.92,65.73,65.75,53612.0,61.1308,61.168,60.9916,61.0102,53612.0
2022-04-12 12:00:00,65.75,65.75,65.5,65.54,32836.0,61.0102,61.0102,60.7782,60.8153,32836.0
2022-04-12 12:30:00,65.54,65.57,65.36,65.42,38654.0,60.8153,60.8432,60.6483,60.704,38654.0
2022-04-12 13:00:00,65.4,65.51,65.36,65.42,34235.0,60.6854,60.7875,60.6483,60.704,34235.0
2022-04-12 13:30:00,65.4,65.4,65.08,65.1,43669.0,60.6854,60.6854,60.3885,60.4071,43669.0
2022-04-12 14:00:00,65.09,65.19,65.0,65.05,37317.0,60.3978,60.4906,60.3143,60.3607,37317.0
2022-04-12 14:30:00,65.05,65.07,64.84,64.9,73826.0,60.3607,60.3792,60.1658,60.2215,73826.0
2022-04-12 15:00:00,64.88,64.91,64.53,64.63,79023.0,60.2029,60.2308,59.8782,59.9709,79023.0
2022-04-12 15:30:00,64.64,64.99,64.59,64.87,347913.0,59.9802,60.305,59.9338,60.1936,347913.0
2022-04-13 09:30:00,64.63,65.17,64.11,64.67,104580.0,59.9709,60.472,59.4884,60.0081,104580.0
2022-04-13 10:00:00,64.71,64.75,64.39,64.47,62633.0,60.0452,60.0823,59.7482,59.8225,62633.0
2022-04-13 10:30:00,64.47,64.51,64.31,64.51,75633.0,59.8225,59.8596,59.674,59.8596,75633.0
2022-04-13 11:00:00,64.51,64.72,64.45,64.72,41253.0,59.8596,60.0545,59.8039,60.0545,41253.0
2022-04-13 11:30:00,64.72,64.73,64.55,64.55,41893.0,60.0545,60.0637,59.8967,59.8967,41893.0
2022-04-13 12:00:00,64.55,64.75,64.53,64.67,47396.0,59.8967,60.0823,59.8782,60.0081,47396.0
2022-04-13 12:30:00,64.69,64.74,64.66,64.7,33880.0,60.0266,60.073,59.9988,60.0359,33880.0
2022-04-13 13:00:00,64.68,64.89,64.68,64.77,37004.0,60.0173,60.2122,60.0173,60.1009,37004.0
2022-04-13 13:30:00,64.77,64.82,64.66,64.77,47619.0,60.1009,60.1472,59.9988,60.1009,47619.0
2022-04-13 14:00:00,64.77,64.81,64.65,64.69,75609.0,60.1009,60.138,59.9895,60.0266,75609.0
2022-04-13 14:30:00,64.69,64.78,64.66,64.71,62706.0,60.0266,60.1101,59.9988,60.0452,62706.0
2022-04-13 15:00:00,64.71,64.88,64.69,64.85,49611.0,60.0452,60.2029,60.0266,60.1751,49611.0
2022-04-13 15:30:00,64.87,65.04,64.83,64.99,245922.0,60.1936,60.3514,60.1565,60.305,245922.0
2022-04-14 09:30:00,64.97,65.58,64.57,65.16,176026.0,60.2864,60.8525,59.9153,60.4627,176026.0
2022-04-14 10:00:00,65.15,65.34,64.9,65.02,105162.0,60.4535,60.6298,60.2215,60.3328,105162.0
2022-04-14 10:30:00,65.03,65.26,65.03,65.1,41844.0,60.3421,60.5555,60.3421,60.4071,41844.0
2022-04-14 11:00:00,65.09,65.34,65.09,65.26,40573.0,60.3978,60.6298,60.3978,60.5555,40573.0
2022-04-14 11:30:00,65.26,65.29,65.03,65.12,32687.0,60.5555,60.5834,60.3421,60.4256,32687.0
2022-04-14 12:00:00,65.11,65.19,65.05,65.11,35096.0,60.4163,60.4906,60.3607,60.4163,35096.0
2022-04-14 12:30:00,65.13,65.35,65.09,65.31,52885.0,60.4349,60.639,60.3978,60.6019,52885.0
2022-04-14 13:00:00,65.34,65.35,65.2,65.26,25773.0,60.6298,60.639,60.4999,60.5555,25773.0
2022-04-14 13:30:00,65.26,65.4,65.23,65.4,27248.0,60.5555,60.6854,60.5277,60.6854,27248.0
2022-04-14 14:00:00,65.41,65.5,65.27,65.36,44602.0,60.6947,60.7782,60.5648,60.6483,44602.0
2022-04-14 14:30:00,65.38,65.39,65.26,65.26,34685.0,60.6669,60.6762,60.5555,60.5555,34685.0
2022-04-14 15:00:00,65.23,65.43,65.19,65.41,76531.0,60.5277,60.7133,60.4906,60.6947,76531.0
2022-04-14 15:30:00,65.41,65.43,65.29,65.33,300449.0,60.6947,60.7133,60.5834,60.6205,300449.0
2022-04-18 09:30:00,65.11,65.89,65.11,65.54,176888.0,60.4163,61.1401,60.4163,60.8153,176888.0
2022-04-18 10:00:00,65.52,65.53,65.25,65.36,79699.0,60.7968,60.8061,60.5462,60.6483,79699.0
2022-04-18 10:30:00,65.39,65.59,65.38,65.41,75241.0,60.6762,60.8617,60.6669,60.6947,75241.0
2022-04-18 11:00:00,65.41,65.57,65.25,65.28,121406.0,60.6947,60.8432,60.5462,60.5741,121406.0
2022-04-18 11:30:00,65.27,65.32,65.12,65.16,80061.0,60.5648,60.6112,60.4256,60.4627,80061.0
2022-04-18 12:00:00,65.16,65.38,65.12,65.32,72048.0,60.4627,60.6669,60.4256,60.6112,72048.0
2022-04-18 12:30:00,65.32,65.47,65.24,65.45,40953.0,60.6112,60.7504,60.537,60.7318,40953.0
2022-04-18 13:00:00,65.46,65.54,65.35,65.43,84288.0,60.7411,60.8153,60.639,60.7133,84288.0
2022-04-18 13:30:00,65.44,65.71,65.44,65.58,91488.0,60.7226,60.9731,60.7226,60.8525,91488.0
2022-04-18 14:00:00,65.6,65.63,65.47,65.51,64490.0,60.871,60.8989,60.7504,60.7875,64490.0
2022-04-18 14:30:00,65.51,65.69,65.51,65.58,53277.0,60.7875,60.9545,60.7875,60.8525,53277.0
2022-04-18 15:00:00,65.57,65.62,65.38,65.4,56788.0,60.8432,60.8896,60.6669,60.6854,56788.0
2022-04-18 15:30:00,65.4,65.54,65.29,65.54,250806.0,60.6854,60.8153,60.5834,60.8153,250806.0
2022-04-19 09:30:00,65.64,65.96,65.29,65.72,177753.0,60.9081,61.2051,60.5834,60.9824,177753.0
2022-04-19 10:00:00,65.68,65.85,65.45,65.65,104503.0,60.9453,61.103,60.7318,60.9174,104503.0
2022-04-19 10:30:00,65.65,65.68,65.45,65.49,43951.0,60.9174,60.9453,60.7318,60.7689,43951.0
2022-04-19 11:00:00,65.47,65.47,65.28,65.31,92071.0,60.7504,60.7504,60.5741,60.6019,92071.0
2022-04-19 11:30:00,65.29,65.33,65.21,65.22,46817.0,60.5834,60.6205,60.5091,60.5184,46817.0
2022-04-19 12:00:00,65.21,65.23,65.02,65.07,97883.0,60.5091,60.5277,60.3328,60.3792,97883.0
2022-04-19 12:30:00,65.07,65.11,64.94,64.98,57667.0,60.3792,60.4163,60.2586,60.2957,57667.0
2022-04-19 13:00:00,64.98,65.01,64.86,64.87,80242.0,60.2957,60.3236,60.1844,60.1936,80242.0
2022-04-19 13:30:00,64.87,65.04,64.87,65.03,85533.0,60.1936,60.3514,60.1936,60.3421,85533.0
2022-04-19 14:00:00,65.03,65.23,65.0,65.2,115786.0,60.3421,60.5277,60.3143,60.4999,115786.0
2022-04-19 14:30:00,65.2,65.36,65.19,65.35,50519.0,60.4999,60.6483,60.4906,60.639,50519.0
2022-04-19 15:00:00,65.35,65.48,65.32,65.43,152552.0,60.639,60.7597,60.6112,60.7133,152552.0
2022-04-19 15:30:00,65.43,65.59,65.33,65.49,367460.0,60.7133,60.8617,60.6205,60.7689,367460.0
2022-04-20 09:30:00,65.6,66.12,65.16,65.8,254910.0,60.871,61.3535,60.4627,61.0566,254910.0
2022-04-20 10:00:00,65.79,65.94,65.61,65.92,121749.0,61.0473,61.1865,60.8803,61.168,121749.0
2022-04-20 10:30:00,65.94,66.48,65.9,66.44,769829.0,61.1865,61.6876,61.1494,61.6505,769829.0
2022-04-20 11:00:00,66.44,66.59,66.29,66.45,166702.0,61.6505,61.7897,61.5113,61.6597,166702.0
2022-04-20 11:30:00,66.47,66.71,66.46,66.7,112056.0,61.6783,61.901,61.669,61.8917,112056.0
2022-04-20 12:00:00,66.71,66.71,66.52,66.62,67969.0,61.901,61.901,61.7247,61.8175,67969.0
2022-04-20 12:30:00,66.63,66.8,66.63,66.72,56698.0,61.8268,61.9845,61.8268,61.9103,56698.0
2022-04-20 13:00:00,66.71,66.76,66.54,66.59,56913.0,61.901,61.9474,61.7433,61.7897,56913.0
2022-04-20 13:30:00,66.58,66.8,66.56,66.78,65371.0,61.7804,61.9845,61.7618,61.966,65371.0
2022-04-20 14:00:00,66.78,66.9,66.66,66.66,83926.0,61.966,62.0773,61.8546,61.8546,83926.0
2022-04-20 14:30:00,66.65,66.66,66.4,66.42,54766.0,61.8453,61.8546,61.6133,61.6319,54766.0
2022-04-20 15:00:00,66.41,66.77,66.4,66.72,92034.0,61.6226,61.9567,61.6133,61.9103,92034.0
2022-04-20 15:30:00,66.7,66.72,66.53,66.61,299546.0,61.8917,61.9103,61.734,61.8082,299546.0
2022-04-21 09:30:00,67.0,67.2,66.48,66.89,119754.0,62.1701,62.3557,61.6876,62.068,119754.0
2022-04-21 10:00:00,66.9,66.9,66.63,66.75,115997.0,62.0773,62.0773,61.8268,61.9381,115997.0
2022-04-21 10:30:00,66.76,66.99,66.68,66.97,73604.0,61.9474,62.1608,61.8732,62.1423,73604.0
2022-04-21 11:00:00,66.96,67.02,66.59,66.71,65961.0,62.133,62.1887,61.7897,61.901,65961.0
2022-04-21 11:30:00,66.69,66.89,66.67,66.8,54474.0,61.8824,62.068,61.8639,61.9845,54474.0
2022-04-21 12:00:00,66.8,66.81,66.39,66.42,90500.0,61.9845,61.9938,61.6041,61.6319,90500.0
2022-04-21 12:30:00,66.43,66.49,66.21,66.21,193708.0,61.6412,61.6969,61.437,61.437,193708.0
2022-04-21 13:00:00,66.22,66.25,66.04,66.2,114000.0,61.4463,61.4742,61.2793,61.4278,114000.0
2022-04-21 13:30:00,66.23,66.32,66.05,66.08,66181.0,61.4556,61.5391,61.2886,61.3164,66181.0
2022-04-21 14:00:00,66.07,66.07,65.91,65.97,106625.0,61.3071,61.3071,61.1587,61.2143,106625.0
2022-04-21 14:30:00,65.96,66.09,65.57,65.67,116876.0,61.2051,61.3257,60.8432,60.936,116876.0
2022-04-21 15:00:00,65.68,65.72,65.44,65.71,82689.0,60.9453,60.9824,60.7226,60.9731,82689.0
2022-04-21 15:30:00,65.7,65.75,65.42,65.49,445735.0,60.9638,61.0102,60.704,60.7689,445735.0
2022-04-22 09:30:00,65.23,65.36,64.51,64.66,147180.0,60.5277,60.6483,59.8596,59.9988,147180.0
2022-04-22 10:00:00,64.64,64.74,64.46,64.65,84919.0,59.9802,60.073,59.8132,59.9895,84919.0
2022-04-22 10:30:00,64.64,64.64,63.87,64.11,407706.0,59.9802,59.9802,59.2657,59.4884,407706.0
2022-04-22 11:00:00,64.11,64.29,64.09,64.25,65612.0,59.4884,59.6555,59.4699,59.6183,65612.0
2022-04-22 11:30:00,64.23,64.26,63.96,64.03,73118.0,59.5998,59.6276,59.3492,59.4142,73118.0
2022-04-22 12:00:00,64.03,64.26,63.98,64.23,42089.0,59.4142,59.6276,59.3678,59.5998,42089.0
2022-04-22 12:30:00,64.21,64.35,64.2,64.24,42302.0,59.5812,59.7111,59.5719,59.6091,42302.0
2022-04-22 13:00:00,64.24,64.27,64.14,64.26,37705.0,59.6091,59.6369,59.5163,59.6276,37705.0
2022-04-22 13:30:00,64.25,64.3,64.06,64.07,58960.0,59.6183,59.6647,59.442,59.4513,58960.0
2022-04-22 14:00:00,64.05,64.14,63.94,64.01,59910.0,59.4328,59.5163,59.3307,59.3956,59910.0
2022-04-22 14:30:00,64.02,64.03,63.7,63.79,54548.0,59.4049,59.4142,59.108,59.1915,54548.0
2022-04-22 15:00:00,63.79,63.91,63.59,63.79,111254.0,59.1915,59.3028,59.0059,59.1915,111254.0
2022-04-22 15:30:00,63.8,64.0,63.3,63.37,492888.0,59.2008,59.3864,58.7368,58.8018,492888.0
2022-04-25 09:30:00,62.7,62.8,61.7,61.7,313293.0,58.1801,58.2729,57.2522,57.2522,313293.0
2022-04-25 10:00:00,61.71,61.76,61.22,61.43,263355.0,57.2614,57.3078,56.8068,57.0016,263355.0
2022-04-25 10:30:00,61.41,61.57,60.94,60.97,124046.0,56.9831,57.1315,56.5469,56.5748,124046.0
2022-04-25 11:00:00,60.97,61.16,60.85,61.01,95981.0,56.5748,56.7511,56.4634,56.6119,95981.0
2022-04-25 11:30:00,61.01,61.17,60.84,61.04,96270.0,56.6119,56.7604,56.4542,56.6397,96270.0
2022-04-25 12:00:00,61.03,61.45,60.96,61.34,99875.0,56.6305,57.0202,56.5655,56.9181,99875.0
2022-04-25 12:30:00,61.34,61.45,61.21,61.33,66626.0,56.9181,57.0202,56.7975,56.9088,66626.0
2022-04-25 13:00:00,61.35,61.61,61.21,61.42,76296.0,56.9274,57.1687,56.7975,56.9923,76296.0
2022-04-25 13:30:00,61.43,61.5,61.28,61.4,83070.0,57.0016,57.0666,56.8624,56.9738,83070.0
2022-04-25 14:00:00,61.41,61.88,61.3,61.88,131520.0,56.9831,57.4192,56.881,57.4192,131520.0
2022-04-25 14:30:00,61.88,62.06,61.87,61.94,139989.0,57.4192,57.5862,57.4099,57.4749,139989.0
2022-04-25 15:00:00,61.93,62.26,61.83,62.22,113432.0,57.4656,57.7718,57.3728,57.7347,113432.0
2022-04-25 15:30:00,62.19,62.58,62.15,62.42,624455.0,57.7068,58.0687,57.6697,57.9203,624455.0
2022-04-26 09:30:00,61.68,62.13,61.41,62.11,137475.0,57.2336,57.6512,56.9831,57.6326,137475.0
2022-04-26 10:00:00,62.08,62.31,61.75,61.89,148657.0,57.6048,57.8182,57.2986,57.4285,148657.0
2022-04-26 10:30:00,61.89,61.94,61.59,61.79,106782.0,57.4285,57.4749,57.1501,57.3357,106782.0
2022-04-26 11:00:00,61.77,61.92,61.66,61.82,65361.0,57.3171,57.4563,57.215,57.3635,65361.0
2022-04-26 11:30:00,61.8,61.83,61.56,61.58,58415.0,57.345,57.3728,57.1223,57.1408,58415.0
2022-04-26 12:00:00,61.55,61.73,61.44,61.67,69065.0,57.113,57.28,57.0109,57.2243,69065.0
2022-04-26 12:30:00,61.65,61.66,61.35,61.57,51412.0,57.2058,57.215,56.9274,57.1315,51412.0
2022-04-26 13:00:00,61.58,61.59,61.14,61.14,54301.0,57.1408,57.1501,56.7325,56.7325,54301.0
2022-04-26 13:30:00,61.13,61.46,61.08,61.21,66999.0,56.7233,57.0295,56.6769,56.7975,66999.0
2022-04-26 14:00:00,61.26,61.36,61.15,61.31,74357.0,56.8439,56.9367,56.7418,56.8903,74357.0
2022-04-26 14:30:00,61.3,61.32,61.09,61.22,59109.0,56.881,56.8996,56.6861,56.8068,59109.0
2022-04-26 15:00:00,61.23,61.23,60.9,61.01,136776.0,56.816,56.816,56.5098,56.6119,136776.0
2022-04-26 15:30:00,61.0,61.12,60.74,60.75,386206.0,56.6026,56.714,56.3614,56.3706,386206.0
2022-04-27 09:30:00,61.12,61.43,60.34,60.98,170005.0,56.714,57.0016,55.9902,56.5841,170005.0
2022-04-27 10:00:00,60.98,61.21,60.56,60.56,120748.0,56.5841,56.7975,56.1943,56.1943,120748.0
2022-04-27 10:30:00,60.57,61.2,60.38,61.02,110578.0,56.2036,56.7882,56.0273,56.6212,110578.0
2022-04-27 11:00:00,61.05,61.33,60.92,61.3,110441.0,56.649,56.9088,56.5284,56.881,110441.0
2022-04-27 11:30:00,61.31,61.57,61.3,61.45,115163.0,56.8903,57.1315,56.881,57.0202,115163.0
2022-04-27 12:00:00,61.44,61.55,61.28,61.43,82508.0,57.0109,57.113,56.8624,57.0016,82508.0
2022-04-27 12:30:00,61.45,61.61,61.35,61.53,97062.0,57.0202,57.1687,56.9274,57.0944,97062.0
2022-04-27 13:00:00,61.5,61.5,61.2,61.38,78168.0,57.0666,57.0666,56.7882,56.9552,78168.0
2022-04-27 13:30:00,61.39,61.52,61.3,61.46,93889.0,56.9645,57.0851,56.881,57.0295,93889.0
2022-04-27 14:00:00,61.45,61.49,61.23,61.24,100019.0,57.0202,57.0573,56.816,56.8253,100019.0
2022-04-27 14:30:00,61.24,61.36,60.96,60.99,173646.0,56.8253,56.9367,56.5655,56.5933,173646.0
2022-04-27 15:00:00,61.0,61.03,60.82,60.98,174635.0,56.6026,56.6305,56.4356,56.5841,174635.0
2022-04-27 15:30:00,60.98,60.99,60.61,60.79,480183.0,56.5841,56.5933,56.2407,56.4078,480183.0
2022-04-28 09:30:00,60.5,60.5,58.11,58.19,537974.0,56.1387,56.1387,53.921,53.9952,537974.0
2022-04-28 10:00:00,58.17,58.65,57.9,58.42,208396.0,53.9766,54.422,53.7261,54.2086,208396.0
2022-04-28 10:30:00,58.41,58.46,57.88,58.45,142452.0,54.1993,54.2457,53.7075,54.2364,142452.0
2022-04-28 11:00:00,58.45,58.47,57.86,57.98,165521.0,54.2364,54.255,53.689,53.8003,165521.0
2022-04-28 11:30:00,57.97,58.19,57.76,57.92,166366.0,53.7911,53.9952,53.5962,53.7447,166366.0
2022-04-28 12:00:00,57.92,58.43,57.81,58.41,103792.0,53.7447,54.2179,53.6426,54.1993,103792.0
2022-04-28 12:30:00,58.44,59.21,58.41,59.13,119816.0,54.2272,54.9417,54.1993,54.8674,119816.0
2022-04-28 13:00:00,59.15,59.58,59.02,59.52,183253.0,54.886,55.285,54.7654,55.2293,183253.0
2022-04-28 13:30:00,59.52,59.58,59.13,59.17,184652.0,55.2293,55.285,54.8674,54.9045,184652.0
2022-04-28 14:00:00,59.17,59.32,58.99,59.32,171203.0,54.9045,55.0437,54.7375,55.0437,171203.0
2022-04-28 14:30:00,59.33,59.53,59.24,59.4,123321.0,55.053,55.2386,54.9695,55.118,123321.0
2022-04-28 15:00:00,59.4,59.45,59.24,59.27,129902.0,55.118,55.1644,54.9695,54.9973,129902.0
2022-04-28 15:30:00,59.26,59.31,59.04,59.26,603744.0,54.9881,55.0345,54.7839,54.9881,603744.0
2022-04-29 09:30:00,59.06,59.19,58.47,58.88,192911.0,54.8025,54.9231,54.255,54.6355,192911.0
2022-04-29 10:00:00,58.88,59.18,58.6,58.65,111582.0,54.6355,54.9138,54.3756,54.422,111582.0
2022-04-29 10:30:00,58.63,58.7,58.46,58.5,97319.0,54.4035,54.4684,54.2457,54.2828,97319.0
2022-04-29 11:00:00,58.5,58.64,58.42,58.57,111576.0,54.2828,54.4128,54.2086,54.3478,111576.0
2022-04-29 11:30:00,58.57,58.69,58.47,58.56,109109.0,54.3478,54.4591,54.255,54.3385,109109.0
2022-04-29 12:00:00,58.56,58.57,58.05,58.12,140184.0,54.3385,54.3478,53.8653,53.9302,140184.0
2022-04-29 12:30:00,58.13,58.39,58.1,58.18,100566.0,53.9395,54.1808,53.9117,53.9859,100566.0
2022-04-29 13:00:00,58.19,58.27,58.11,58.2,76873.0,53.9952,54.0694,53.921,54.0045,76873.0
2022-04-29 13:30:00,58.2,58.34,58.08,58.14,81948.0,54.0045,54.1344,53.8931,53.9488,81948.0
2022-04-29 14:00:00,58.14,58.14,57.92,57.98,169740.0,53.9488,53.9488,53.7447,53.8003,169740.0
2022-04-29 14:30:00,57.98,58.15,57.89,58.0,131991.0,53.8003,53.9581,53.7168,53.8189,131991.0
2022-04-29 15:00:00,57.99,57.99,57.53,57.55,216763.0,53.8096,53.8096,53.3828,53.4013,216763.0
2022-04-29 15:30:00,57.55,57.68,57.07,57.3,892421.0,53.4013,53.522,52.9559,53.1694,892421.0
2022-05-02 09:30:00,57.78,58.16,57.43,57.97,256653.0,53.6147,53.9674,53.29,53.7911,256653.0
2022-05-02 10:00:00,57.97,58.19,57.37,57.73,225207.0,53.7911,53.9952,53.2343,53.5684,225207.0
2022-05-02 10:30:00,57.75,57.91,57.45,57.47,124432.0,53.5869,53.7354,53.3085,53.3271,124432.0
2022-05-02 11:00:00,57.48,57.52,57.25,57.26,92323.0,53.3364,53.3735,53.123,53.1322,92323.0
2022-05-02 11:30:00,57.28,57.37,57.03,57.27,124429.0,53.1508,53.2343,52.9188,53.1415,124429.0
2022-05-02 12:00:00,57.26,57.4,57.08,57.27,105121.0,53.1322,53.2621,52.9652,53.1415,105121.0
2022-05-02 12:30:00,57.27,57.35,56.86,56.9,75432.0,53.1415,53.2157,52.7611,52.7982,75432.0
2022-05-02 13:00:00,56.91,57.05,56.7,56.96,127799.0,52.8075,52.9374,52.6126,52.8539,127799.0
2022-05-02 13:30:00,56.95,57.02,56.64,56.7,93713.0,52.8446,52.9095,52.5569,52.6126,93713.0
2022-05-02 14:00:00,56.7,56.78,56.35,56.54,100907.0,52.6126,52.6868,52.2878,52.4641,100907.0
2022-05-02 14:30:00,56.52,56.56,56.33,56.38,125927.0,52.4456,52.4827,52.2693,52.3157,125927.0
2022-05-02 15:00:00,56.38,57.24,56.37,57.2,209193.0,52.3157,53.1137,52.3064,53.0766,209193.0
2022-05-02 15:30:00,57.21,57.36,57.01,57.34,507230.0,53.0858,53.225,52.9003,53.2065,507230.0
2022-05-03 09:30:00,57.71,57.92,57.32,57.88,130111.0,53.5498,53.7447,53.1879,53.7075,130111.0
2022-05-03 10:00:00,57.83,58.27,57.59,58.27,117904.0,53.6611,54.0694,53.4384,54.0694,117904.0
2022-05-03 10:30:00,58.28,58.48,58.2,58.34,114010.0,54.0787,54.2643,54.0045,54.1344,114010.0
2022-05-03 11:00:00,58.35,58.54,58.28,58.47,94736.0,54.1437,54.32,54.0787,54.255,94736.0
2022-05-03 11:30:00,58.47,58.78,58.42,58.53,92800.0,54.255,54.5427,54.2086,54.3107,92800.0
2022-05-03 12:00:00,58.53,58.68,58.35,58.38,107509.0,54.3107,54.4499,54.1437,54.1715,107509.0
2022-05-03 12:30:00,58.36,58.42,58.26,58.39,64148.0,54.1529,54.2086,54.0601,54.1808,64148.0
2022-05-03 13:00:00,58.38,58.52,58.31,58.35,95697.0,54.1715,54.3014,54.1065,54.1437,95697.0
2022-05-03 13:30:00,58.36,58.49,58.21,58.27,131252.0,54.1529,54.2736,54.0138,54.0694,131252.0
2022-05-03 14:00:00,58.27,58.27,57.82,57.88,120839.0,54.0694,54.0694,53.6519,53.7075,120839.0
2022-05-03 14:30:00,57.88,58.23,57.8,58.19,148461.0,53.7075,54.0323,53.6333,53.9952,148461.0
2022-05-03 15:00:00,58.19,58.3,58.06,58.13,124685.0,53.9952,54.0973,53.8746,53.9395,124685.0
2022-05-03 15:30:00,58.13,58.19,57.86,57.91,449028.0,53.9395,53.9952,53.689,53.7354,449028.0
2022-05-04 09:30:00,57.75,58.57,57.68,58.55,181446.0,53.5869,54.3478,53.522,54.3292,181446.0
2022-05-04 10:00:00,58.53,58.53,58.13,58.45,52638.0,54.3107,54.3107,53.9395,54.2364,52638.0
2022-05-04 10:30:00,58.47,58.53,58.29,58.39,77668.0,54.255,54.3107,54.088,54.1808,77668.0
2022-05-04 11:00:00,58.38,58.41,58.07,58.15,61764.0,54.1715,54.1993,53.8838,53.9581,61764.0
2022-05-04 11:30:00,58.14,58.29,58.08,58.16,56081.0,53.9488,54.088,53.8931,53.9674,56081.0
2022-05-04 12:00:00,58.18,58.54,58.14,58.5,48201.0,53.9859,54.32,53.9488,54.2828,48201.0
2022-05-04 12:30:00,58.52,58.52,58.35,58.44,45129.0,54.3014,54.3014,54.1437,54.2272,45129.0
2022-05-04 13:00:00,58.45,58.49,58.23,58.28,150677.0,54.2364,54.2736,54.0323,54.0787,150677.0
2022-05-04 13:30:00,58.26,58.28,58.06,58.16,63550.0,54.0601,54.0787,53.8746,53.9674,63550.0
2022-05-04 14:00:00,58.21,58.54,58.04,58.49,74830.0,54.0138,54.32,53.856,54.2736,74830.0
2022-05-04 14:30:00,58.51,59.09,57.94,58.93,125395.0,54.2921,54.8303,53.7632,54.6818,125395.0
2022-05-04 15:00:00,58.93,59.58,58.92,59.57,271428.0,54.6818,55.285,54.6726,55.2757,271428.0
2022-05-04 15:30:00,59.57,59.78,59.52,59.69,435280.0,55.2757,55.4706,55.2293,55.3871,435280.0
2022-05-05 09:30:00,58.95,59.32,58.76,58.99,133749.0,54.7004,55.0437,54.5241,54.7375,133749.0
2022-05-05 10:00:00,59.01,59.01,58.36,58.57,142862.0,54.7561,54.7561,54.1529,54.3478,142862.0
2022-05-05 10:30:00,58.57,58.73,58.08,58.42,96556.0,54.3478,54.4963,53.8931,54.2086,96556.0
2022-05-05 11:00:00,58.4,58.57,58.05,58.22,84272.0,54.1901,54.3478,53.8653,54.023,84272.0
2022-05-05 11:30:00,58.21,58.56,58.01,58.02,81465.0,54.0138,54.3385,53.8282,53.8374,81465.0
2022-05-05 12:00:00,58.01,58.25,57.8,58.15,82028.0,53.8282,54.0509,53.6333,53.9581,82028.0
2022-05-05 12:30:00,58.14,58.27,57.93,58.27,58363.0,53.9488,54.0694,53.7539,54.0694,58363.0
2022-05-05 13:00:00,58.3,58.55,58.26,58.39,69640.0,54.0973,54.3292,54.0601,54.1808,69640.0
2022-05-05 13:30:00,58.37,58.61,58.17,58.28,82046.0,54.1622,54.3849,53.9766,54.0787,82046.0
2022-05-05 14:00:00,58.27,58.6,58.01,58.01,118553.0,54.0694,54.3756,53.8282,53.8282,118553.0
2022-05-05 14:30:00,58.05,58.21,57.86,58.05,63203.0,53.8653,54.0138,53.689,53.8653,63203.0
2022-05-05 15:00:00,58.06,58.06,57.6,57.63,92566.0,53.8746,53.8746,53.4477,53.4756,92566.0
2022-05-05 15:30:00,57.63,58.12,57.52,58.06,365438.0,53.4756,53.9302,53.3735,53.8746,365438.0
2022-05-06 09:30:00,57.88,58.08,57.43,57.61,208102.0,53.7075,53.8931,53.29,53.457,208102.0
2022-05-06 10:00:00,57.59,58.04,57.49,57.81,162993.0,53.4384,53.856,53.3457,53.6426,162993.0
2022-05-06 10:30:00,57.79,58.27,57.65,58.19,103871.0,53.624,54.0694,53.4941,53.9952,103871.0
2022-05-06 11:00:00,58.16,58.47,58.16,58.33,79636.0,53.9674,54.255,53.9674,54.1251,79636.0
2022-05-06 11:30:00,58.34,58.34,57.8,57.85,86129.0,54.1344,54.1344,53.6333,53.6797,86129.0
2022-05-06 12:00:00,57.87,58.16,57.74,57.96,70724.0,53.6983,53.9674,53.5776,53.7818,70724.0
2022-05-06 12:30:00,57.94,58.17,57.8,58.12,107284.0,53.7632,53.9766,53.6333,53.9302,107284.0
2022-05-06 13:00:00,58.11,58.29,57.99,58.18,91212.0,53.921,54.088,53.8096,53.9859,91212.0
2022-05-06 13:30:00,58.22,58.32,57.98,58.0,131467.0,54.023,54.1158,53.8003,53.8189,131467.0
2022-05-06 14:00:00,58.0,58.07,57.58,57.62,146298.0,53.8189,53.8838,53.4292,53.4663,146298.0
2022-05-06 14:30:00,57.61,57.88,57.44,57.71,140720.0,53.457,53.7075,53.2993,53.5498,140720.0
2022-05-06 15:00:00,57.71,57.81,57.52,57.8,159721.0,53.5498,53.6426,53.3735,53.6333,159721.0
2022-05-06 15:30:00,57.8,58.49,57.79,58.24,491361.0,53.6333,54.2736,53.624,54.0416,491361.0
2022-05-09 09:30:00,57.75,58.03,57.1,57.85,171691.0,53.5869,53.8467,52.9838,53.6797,171691.0
2022-05-09 10:00:00,57.85,57.97,57.58,57.64,153090.0,53.6797,53.7911,53.4292,53.4848,153090.0
2022-05-09 10:30:00,57.67,57.84,57.43,57.59,205847.0,53.5127,53.6704,53.29,53.4384,205847.0
2022-05-09 11:00:00,57.55,57.71,57.27,57.29,84039.0,53.4013,53.5498,53.1415,53.1601,84039.0
2022-05-09 11:30:00,57.3,57.67,57.21,57.59,105457.0,53.1694,53.5127,53.0858,53.4384,105457.0
2022-05-09 12:00:00,57.57,57.93,57.47,57.73,82382.0,53.4199,53.7539,53.3271,53.5684,82382.0
2022-05-09 12:30:00,57.75,57.83,57.41,57.45,86296.0,53.5869,53.6611,53.2714,53.3085,86296.0
2022-05-09 13:00:00,57.48,57.56,57.36,57.53,165356.0,53.3364,53.4106,53.225,53.3828,165356.0
2022-05-09 13:30:00,57.56,57.71,57.33,57.63,103696.0,53.4106,53.5498,53.1972,53.4756,103696.0
2022-05-09 14:00:00,57.62,57.87,57.62,57.73,85102.0,53.4663,53.6983,53.4663,53.5684,85102.0
2022-05-09 14:30:00,57.71,58.0,57.57,57.95,113419.0,53.5498,53.8189,53.4199,53.7725,113419.0
2022-05-09 15:00:00,57.96,58.16,57.71,57.76,112794.0,53.7818,53.9674,53.5498,53.5962,112794.0
2022-05-09 15:30:00,57.75,57.83,57.45,57.63,487513.0,53.5869,53.6611,53.3085,53.4756,487513.0
2022-05-10 09:30:00,58.06,58.84,57.62,58.72,134928.0,53.8746,54.5983,53.4663,54.487,134928.0
2022-05-10 10:00:00,58.7,58.78,58.02,58.03,121276.0,54.4684,54.5427,53.8374,53.8467,121276.0
2022-05-10 10:30:00,57.99,57.99,57.46,57.68,105168.0,53.8096,53.8096,53.3178,53.522,105168.0
2022-05-10 11:00:00,57.66,57.8,57.28,57.43,73221.0,53.5034,53.6333,53.1508,53.29,73221.0
2022-05-10 11:30:00,57.43,57.56,57.13,57.3,82380.0,53.29,53.4106,53.0116,53.1694,82380.0
2022-05-10 12:00:00,57.32,57.42,57.01,57.07,87770.0,53.1879,53.2807,52.9003,52.9559,87770.0
2022-05-10 12:30:00,57.09,57.15,56.76,56.94,101229.0,52.9745,53.0302,52.6683,52.8353,101229.0
2022-05-10 13:00:00,56.93,57.21,56.86,57.2,112575.0,52.826,53.0858,52.7611,53.0766,112575.0
2022-05-10 13:30:00,57.23,57.78,57.19,57.76,106831.0,53.1044,53.6147,53.0673,53.5962,106831.0
2022-05-10 14:00:00,57.76,57.77,57.36,57.45,84124.0,53.5962,53.6055,53.225,53.3085,84124.0
2022-05-10 14:30:00,57.45,57.62,57.33,57.51,97231.0,53.3085,53.4663,53.1972,53.3642,97231.0
2022-05-10 15:00:00,57.52,57.73,57.29,57.32,113713.0,53.3735,53.5684,53.1601,53.1879,113713.0
2022-05-10 15:30:00,57.32,57.43,57.2,57.34,307008.0,53.1879,53.29,53.0766,53.2065,307008.0
2022-05-11 09:30:00,57.71,58.02,57.47,58.0,113894.0,53.5498,53.8374,53.3271,53.8189,113894.0
2022-05-11 10:00:00,57.92,58.06,57.68,58.06,76630.0,53.7447,53.8746,53.522,53.8746,76630.0
2022-05-11 10:30:00,58.02,58.25,57.85,58.07,73305.0,53.8374,54.0509,53.6797,53.8838,73305.0
2022-05-11 11:00:00,58.06,58.12,57.79,58.05,76286.0,53.8746,53.9302,53.624,53.8653,76286.0
2022-05-11 11:30:00,58.06,58.34,57.98,58.13,89095.0,53.8746,54.1344,53.8003,53.9395,89095.0
2022-05-11 12:00:00,58.12,58.15,57.69,57.74,77380.0,53.9302,53.9581,53.5312,53.5776,77380.0
2022-05-11 12:30:00,57.72,57.85,57.62,57.62,120242.0,53.5591,53.6797,53.4663,53.4663,120242.0
2022-05-11 13:00:00,57.61,57.62,57.26,57.3,68907.0,53.457,53.4663,53.1322,53.1694,68907.0
2022-05-11 13:30:00,57.28,57.37,56.92,56.96,78007.0,53.1508,53.2343,52.8167,52.8539,78007.0
2022-05-11 14:00:00,56.98,57.5,56.98,57.33,84781.0,52.8724,53.3549,52.8724,53.1972,84781.0
2022-05-11 14:30:00,57.33,57.49,57.18,57.2,90919.0,53.1972,53.3457,53.058,53.0766,90919.0
2022-05-11 15:00:00,57.2,57.32,57.03,57.26,99138.0,53.0766,53.1879,52.9188,53.1322,99138.0
2022-05-11 15:30:00,57.27,57.29,56.77,56.89,394748.0,53.1415,53.1601,52.6776,52.7889,394748.0
2022-05-12 09:30:00,56.81,56.99,56.27,56.33,185865.0,52.7147,52.8817,52.2136,52.2693,185865.0
2022-05-12 10:00:00,56.35,56.8,56.07,56.61,113229.0,52.2878,52.7054,52.028,52.5291,113229.0
2022-05-12 10:30:00,56.62,56.78,56.4,56.57,123014.0,52.5384,52.6868,52.3342,52.492,123014.0
2022-05-12 11:00:00,56.58,56.95,56.38,56.51,96304.0,52.5013,52.8446,52.3157,52.4363,96304.0
2022-05-12 11:30:00,56.5,56.56,55.82,55.86,110759.0,52.427,52.4827,51.796,51.8332,110759.0
2022-05-12 12:00:00,55.88,56.17,55.8,56.13,73414.0,51.8517,52.1208,51.7775,52.0837,73414.0
2022-05-12 12:30:00,56.15,56.37,56.05,56.1,65083.0,52.1023,52.3064,52.0095,52.0559,65083.0
2022-05-12 13:00:00,56.07,56.12,55.84,55.89,55865.0,52.028,52.0744,51.8146,51.861,55865.0
2022-05-12 13:30:00,55.87,55.92,55.54,55.67,99306.0,51.8424,51.8888,51.5362,51.6569,99306.0
2022-05-12 14:00:00,55.68,55.73,55.38,55.43,98994.0,51.6661,51.7125,51.3878,51.4342,98994.0
2022-05-12 14:30:00,55.43,55.48,55.15,55.24,105532.0,51.4342,51.4806,51.1743,51.2579,105532.0
2022-05-12 15:00:00,55.25,55.75,55.12,55.52,140867.0,51.2671,51.7311,51.1465,51.5177,140867.0
2022-05-12 15:30:00,55.52,56.14,55.51,56.13,343773.0,51.5177,52.093,51.5084,52.0837,343773.0
2022-05-13 09:30:00,56.33,56.68,56.19,56.41,273533.0,52.2693,52.594,52.1394,52.3435,273533.0
2022-05-13 10:00:00,56.42,56.61,56.33,56.46,193154.0,52.3528,52.5291,52.2693,52.3899,193154.0
2022-05-13 10:30:00,56.48,56.58,56.15,56.4,103646.0,52.4085,52.5013,52.1023,52.3342,103646.0
2022-05-13 11:00:00,56.36,56.53,56.29,56.5,112281.0,52.2971,52.4549,52.2322,52.427,112281.0
2022-05-13 11:30:00,56.49,56.57,56.3,56.48,163364.0,52.4177,52.492,52.2414,52.4085,163364.0
2022-05-13 12:00:00,56.48,56.7,56.42,56.55,90464.0,52.4085,52.6126,52.3528,52.4734,90464.0
2022-05-13 12:30:00,56.55,56.59,56.31,56.43,93590.0,52.4734,52.5105,52.2507,52.3621,93590.0
2022-05-13 13:00:00,56.45,56.53,56.34,56.41,75225.0,52.3806,52.4549,52.2786,52.3435,75225.0
2022-05-13 13:30:00,56.41,56.44,56.11,56.15,74190.0,52.3435,52.3713,52.0651,52.1023,74190.0
2022-05-13 14:00:00,56.14,56.15,55.84,55.93,125536.0,52.093,52.1023,51.8146,51.8981,125536.0
2022-05-13 14:30:00,55.94,56.27,55.94,56.2,75806.0,51.9074,52.2136,51.9074,52.1486,75806.0
2022-05-13 15:00:00,56.21,56.41,56.16,56.38,96197.0,52.1579,52.3435,52.1115,52.3157,96197.0
2022-05-13 15:30:00,56.39,56.39,56.12,56.27,515997.0,52.325,52.325,52.0744,52.2136,515997.0
2022-05-16 09:30:00,56.28,56.35,55.69,55.75,213474.0,52.2229,52.2878,51.6754,51.7311,213474.0
2022-05-16 10:00:00,55.77,55.95,55.63,55.92,65698.0,51.7496,51.9167,51.6197,51.8888,65698.0
2022-05-16 10:30:00,55.92,55.94,55.58,55.67,81917.0,51.8888,51.9074,51.5733,51.6569,81917.0
2022-05-16 11:00:00,55.66,55.71,55.52,55.61,88422.0,51.6476,51.694,51.5177,51.6012,88422.0
2022-05-16 11:30:00,55.61,55.89,55.51,55.83,102850.0,51.6012,51.861,51.5084,51.8053,102850.0
2022-05-16 12:00:00,55.83,55.92,55.79,55.86,58305.0,51.8053,51.8888,51.7682,51.8332,58305.0
2022-05-16 12:30:00,55.85,55.89,55.7,55.76,48087.0,51.8239,51.861,51.6847,51.7404,48087.0
2022-05-16 13:00:00,55.77,56.17,55.75,56.12,57155.0,51.7496,52.1208,51.7311,52.0744,57155.0
2022-05-16 13:30:00,56.13,56.33,56.12,56.19,90813.0,52.0837,52.2693,52.0744,52.1394,90813.0
2022-05-16 14:00:00,56.19,56.34,56.1,56.33,65868.0,52.1394,52.2786,52.0559,52.2693,65868.0
2022-05-16 14:30:00,56.34,56.42,56.27,56.33,117869.0,52.2786,52.3528,52.2136,52.2693,117869.0
2022-05-16 15:00:00,56.33,56.52,56.33,56.35,331422.0,52.2693,52.4456,52.2693,52.2878,331422.0
2022-05-16 15:30:00,56.35,56.35,56.09,56.21,416044.0,52.2878,52.2878,52.0466,52.1579,416044.0
2022-05-17 09:30:00,56.82,57.01,56.48,57.01,154634.0,53.0924,53.2699,52.7747,53.2699,154634.0
2022-05-17 10:00:00,57.01,57.21,56.73,56.75,100405.0,53.2699,53.4568,53.0083,53.027,100405.0
2022-05-17 10:30:00,56.76,56.96,56.73,56.95,78949.0,53.0363,53.2232,53.0083,53.2139,78949.0
2022-05-17 11:00:00,56.96,57.13,56.91,57.02,59006.0,53.2232,53.3821,53.1765,53.2793,59006.0
2022-05-17 11:30:00,57.03,57.08,56.84,57.05,56374.0,53.2886,53.3353,53.1111,53.3073,56374.0
2022-05-17 12:00:00,57.05,57.2,56.93,57.14,57785.0,53.3073,53.4475,53.1952,53.3914,57785.0
2022-05-17 12:30:00,57.13,57.35,57.12,57.31,52831.0,53.3821,53.5876,53.3727,53.5502,52831.0
2022-05-17 13:00:00,57.3,57.42,57.2,57.3,46408.0,53.5409,53.653,53.4475,53.5409,46408.0
2022-05-17 13:30:00,57.3,57.39,57.17,57.18,63465.0,53.5409,53.625,53.4194,53.4288,63465.0
2022-05-17 14:00:00,57.19,57.34,56.96,57.18,52869.0,53.4381,53.5783,53.2232,53.4288,52869.0
2022-05-17 14:30:00,57.16,57.5,57.02,57.36,67038.0,53.4101,53.7278,53.2793,53.597,67038.0
2022-05-17 15:00:00,57.35,57.46,57.32,57.42,69709.0,53.5876,53.6904,53.5596,53.653,69709.0
2022-05-17 15:30:00,57.42,57.42,57.1,57.25,322015.0,53.653,53.653,53.354,53.4942,322015.0
2022-05-18 09:30:00,56.91,56.97,56.57,56.81,101000.0,53.1765,53.2326,52.8588,53.0831,101000.0
2022-05-18 10:00:00,56.78,56.91,56.58,56.65,68919.0,53.055,53.1765,52.8681,52.9335,68919.0
2022-05-18 10:30:00,56.66,56.84,56.63,56.8,69261.0,52.9429,53.1111,52.9149,53.0737,69261.0
2022-05-18 11:00:00,56.79,56.8,56.47,56.5,67543.0,53.0644,53.0737,52.7654,52.7934,67543.0
2022-05-18 11:30:00,56.52,56.83,56.49,56.65,71577.0,52.8121,53.1017,52.784,52.9335,71577.0
2022-05-18 12:00:00,56.65,56.77,56.51,56.64,72146.0,52.9335,53.0457,52.8027,52.9242,72146.0
2022-05-18 12:30:00,56.63,56.97,56.56,56.92,85988.0,52.9149,53.2326,52.8495,53.1858,85988.0
2022-05-18 13:00:00,56.92,56.92,56.67,56.76,72857.0,53.1858,53.1858,52.9522,53.0363,72857.0
2022-05-18 13:30:00,56.77,56.97,56.6,56.72,135675.0,53.0457,53.2326,52.8868,52.999,135675.0
2022-05-18 14:00:00,56.72,56.83,56.58,56.79,137906.0,52.999,53.1017,52.8681,53.0644,137906.0
2022-05-18 14:30:00,56.78,56.78,56.41,56.49,103965.0,53.055,53.055,52.7093,52.784,103965.0
2022-05-18 15:00:00,56.5,56.53,56.26,56.29,156867.0,52.7934,52.8214,52.5691,52.5972,156867.0
2022-05-18 15:30:00,56.28,56.49,56.15,56.34,512625.0,52.5878,52.784,52.4663,52.6439,512625.0
2022-05-19 09:30:00,55.71,56.55,55.4,55.74,151537.0,52.0552,52.8401,51.7656,52.0832,151537.0
2022-05-19 10:00:00,55.73,56.17,55.69,55.78,85219.0,52.0739,52.485,52.0365,52.1206,85219.0
2022-05-19 10:30:00,55.75,55.82,55.21,55.25,75310.0,52.0926,52.158,51.588,51.6254,75310.0
2022-05-19 11:00:00,55.23,55.35,54.93,55.14,131043.0,51.6067,51.7188,51.3264,51.5226,131043.0
2022-05-19 11:30:00,55.15,55.92,55.14,55.62,82351.0,51.532,52.2514,51.5226,51.9711,82351.0
2022-05-19 12:00:00,55.63,55.74,55.43,55.54,52550.0,51.9805,52.0832,51.7936,51.8964,52550.0
2022-05-19 12:30:00,55.52,55.54,55.22,55.38,57989.0,51.8777,51.8964,51.5974,51.7469,57989.0
2022-05-19 13:00:00,55.39,55.49,55.17,55.3,59258.0,51.7562,51.8496,51.5506,51.6721,59258.0
2022-05-19 13:30:00,55.29,55.62,55.14,55.55,81458.0,51.6628,51.9711,51.5226,51.9057,81458.0
2022-05-19 14:00:00,55.57,55.57,55.32,55.5,101018.0,51.9244,51.9244,51.6908,51.859,101018.0
2022-05-19 14:30:00,55.49,55.81,55.44,55.81,78891.0,51.8496,52.1487,51.8029,52.1487,78891.0
2022-05-19 15:00:00,55.81,56.07,55.57,55.58,190478.0,52.1487,52.3916,51.9244,51.9337,190478.0
2022-05-19 15:30:00,55.57,55.75,55.49,55.58,339071.0,51.9244,52.0926,51.8496,51.9337,339071.0
2022-05-20 09:30:00,55.67,55.96,55.36,55.62,293291.0,52.0178,52.2888,51.7282,51.9711,293291.0
2022-05-20 10:00:00,55.62,55.79,55.37,55.45,190123.0,51.9711,52.13,51.7375,51.8123,190123.0
2022-05-20 10:30:00,55.44,55.44,55.0,55.02,204829.0,51.8029,51.8029,51.3918,51.4105,204829.0
2022-05-20 11:00:00,55.01,55.07,54.63,54.73,255649.0,51.4011,51.4572,51.0461,51.1395,255649.0
2022-05-20 11:30:00,54.74,54.84,54.46,54.56,136770.0,51.1488,51.2423,50.8872,50.9807,136770.0
2022-05-20 12:00:00,54.58,54.62,54.29,54.59,134711.0,50.9993,51.0367,50.7284,51.0087,134711.0
2022-05-20 12:30:00,54.57,54.67,54.41,54.53,113863.0,50.99,51.0834,50.8405,50.9526,113863.0
2022-05-20 13:00:00,54.51,54.51,54.17,54.19,124276.0,50.9339,50.9339,50.6162,50.6349,124276.0
2022-05-20 13:30:00,54.18,54.56,54.18,54.36,176306.0,50.6256,50.9807,50.6256,50.7938,176306.0
2022-05-20 14:00:00,54.37,54.39,54.22,54.34,156848.0,50.8031,50.8218,50.663,50.7751,156848.0
2022-05-20 14:30:00,54.34,54.64,54.2,54.52,148842.0,50.7751,51.0554,50.6443,50.9433,148842.0
2022-05-20 15:00:00,54.51,54.58,54.23,54.57,204795.0,50.9339,50.9993,50.6723,50.99,204795.0
2022-05-20 15:30:00,54.57,55.12,54.41,55.09,616131.0,50.99,51.5039,50.8405,51.4759,616131.0
2022-05-23 09:30:00,55.97,56.13,55.51,55.6,181669.0,52.2982,52.4477,51.8683,51.9524,181669.0
2022-05-23 10:00:00,55.59,56.32,55.59,56.32,90863.0,51.9431,52.6252,51.9431,52.6252,90863.0
2022-05-23 10:30:00,56.34,56.42,56.18,56.39,99779.0,52.6439,52.7186,52.4944,52.6906,99779.0
2022-05-23 11:00:00,56.39,56.67,56.37,56.62,116142.0,52.6906,52.9522,52.6719,52.9055,116142.0
2022-05-23 11:30:00,56.62,56.81,56.62,56.71,72492.0,52.9055,53.0831,52.9055,52.9896,72492.0
2022-05-23 12:00:00,56.7,56.78,56.53,56.57,60412.0,52.9803,53.055,52.8214,52.8588,60412.0
2022-05-23 12:30:00,56.58,56.66,56.47,56.66,57191.0,52.8681,52.9429,52.7654,52.9429,57191.0
2022-05-23 13:00:00,56.67,56.68,56.41,56.6,77583.0,52.9522,52.9616,52.7093,52.8868,77583.0
2022-05-23 13:30:00,56.59,56.85,56.51,56.85,73074.0,52.8775,53.1204,52.8027,53.1204,73074.0
2022-05-23 14:00:00,56.87,56.95,56.78,56.86,64300.0,53.1391,53.2139,53.055,53.1298,64300.0
2022-05-23 14:30:00,56.85,56.98,56.79,56.79,67818.0,53.1204,53.2419,53.0644,53.0644,67818.0
2022-05-23 15:00:00,56.81,56.93,56.73,56.77,109094.0,53.0831,53.1952,53.0083,53.0457,109094.0
2022-05-23 15:30:00,56.75,56.89,56.41,56.55,332542.0,53.027,53.1578,52.7093,52.8401,332542.0
2022-05-24 09:30:00,56.31,56.73,56.03,56.21,185020.0,52.6159,53.0083,52.3542,52.5224,185020.0
2022-05-24 10:00:00,56.2,56.34,55.67,55.78,173893.0,52.5131,52.6439,52.0178,52.1206,173893.0
2022-05-24 10:30:00,55.78,55.95,55.62,55.79,144663.0,52.1206,52.2795,51.9711,52.13,144663.0
2022-05-24 11:00:00,55.78,55.92,55.66,55.81,82903.0,52.1206,52.2514,52.0085,52.1487,82903.0
2022-05-24 11:30:00,55.83,56.24,55.75,56.16,79992.0,52.1673,52.5504,52.0926,52.4757,79992.0
2022-05-24 12:00:00,56.14,56.39,56.06,56.24,72458.0,52.457,52.6906,52.3823,52.5504,72458.0
2022-05-24 12:30:00,56.25,56.31,56.04,56.22,81001.0,52.5598,52.6159,52.3636,52.5318,81001.0
2022-05-24 13:00:00,56.23,56.36,56.07,56.33,86478.0,52.5411,52.6626,52.3916,52.6345,86478.0
2022-05-24 13:30:00,56.3,56.5,56.24,56.4,131056.0,52.6065,52.7934,52.5504,52.6999,131056.0
2022-05-24 14:00:00,56.4,56.7,56.33,56.57,125891.0,52.6999,52.9803,52.6345,52.8588,125891.0
2022-05-24 14:30:00,56.57,56.83,56.46,56.57,84148.0,52.8588,53.1017,52.756,52.8588,84148.0
2022-05-24 15:00:00,56.58,57.01,56.56,57.01,127649.0,52.8681,53.2699,52.8495,53.2699,127649.0
2022-05-24 15:30:00,57.0,57.19,56.85,57.09,440659.0,53.2606,53.4381,53.1204,53.3447,440659.0
2022-05-25 09:30:00,57.01,57.58,56.91,57.49,121653.0,53.2699,53.8025,53.1765,53.7184,121653.0
2022-05-25 10:00:00,57.47,57.71,57.34,57.65,120160.0,53.6998,53.924,53.5783,53.8679,120160.0
2022-05-25 10:30:00,57.64,57.97,57.6,57.86,207817.0,53.8586,54.1669,53.8212,54.0642,207817.0
2022-05-25 11:00:00,57.86,57.86,57.68,57.81,102348.0,54.0642,54.0642,53.896,54.0174,102348.0
2022-05-25 11:30:00,57.82,57.87,57.59,57.87,116520.0,54.0268,54.0735,53.8119,54.0735,116520.0
2022-05-25 12:00:00,57.87,57.93,57.49,57.58,78562.0,54.0735,54.1296,53.7184,53.8025,78562.0
2022-05-25 12:30:00,57.59,57.69,57.48,57.57,125893.0,53.8119,53.9053,53.7091,53.7932,125893.0
2022-05-25 13:00:00,57.56,57.7,57.53,57.7,111230.0,53.7838,53.9147,53.7558,53.9147,111230.0
2022-05-25 13:30:00,57.69,57.7,57.45,57.57,106278.0,53.9053,53.9147,53.6811,53.7932,106278.0
2022-05-25 14:00:00,57.57,57.89,57.4,57.85,170651.0,53.7932,54.0922,53.6343,54.0548,170651.0
2022-05-25 14:30:00,57.87,58.01,57.77,57.99,160479.0,54.0735,54.2043,53.9801,54.1856,160479.0
2022-05-25 15:00:00,57.99,58.18,57.98,58.11,285539.0,54.1856,54.3632,54.1763,54.2978,285539.0
2022-05-25 15:30:00,58.11,58.24,57.72,57.81,724427.0,54.2978,54.4192,53.9334,54.0174,724427.0
2022-05-26 09:30:00,58.33,58.53,57.86,58.42,122757.0,54.5033,54.6902,54.0642,54.5874,122757.0
2022-05-26 10:00:00,58.4,58.6,58.36,58.51,140069.0,54.5687,54.7556,54.5314,54.6715,140069.0
2022-05-26 10:30:00,58.55,58.62,58.42,58.51,150051.0,54.7089,54.7743,54.5874,54.6715,150051.0
2022-05-26 11:00:00,58.51,58.68,58.44,58.58,110739.0,54.6715,54.8304,54.6061,54.7369,110739.0
2022-05-26 11:30:00,58.58,58.65,58.49,58.58,89541.0,54.7369,54.8023,54.6528,54.7369,89541.0
2022-05-26 12:00:00,58.57,58.66,58.55,58.65,73155.0,54.7276,54.8117,54.7089,54.8023,73155.0
2022-05-26 12:30:00,58.65,58.99,58.65,58.98,108083.0,54.8023,55.12,54.8023,55.1107,108083.0
2022-05-26 13:00:00,58.98,59.06,58.8,58.82,80074.0,55.1107,55.1854,54.9425,54.9612,80074.0
2022-05-26 13:30:00,58.83,58.96,58.81,58.91,81245.0,54.9705,55.092,54.9518,55.0453,81245.0
2022-05-26 14:00:00,58.91,59.03,58.9,58.9,91300.0,55.0453,55.1574,55.0359,55.0359,91300.0
2022-05-26 14:30:00,58.91,59.04,58.86,59.01,74031.0,55.0453,55.1668,54.9986,55.1387,74031.0
2022-05-26 15:00:00,59.0,59.12,58.94,59.08,189654.0,55.1294,55.2415,55.0733,55.2041,189654.0
2022-05-26 15:30:00,59.07,59.39,59.01,59.11,499699.0,55.1948,55.4938,55.1387,55.2322,499699.0
2022-05-27 09:30:00,59.31,59.97,58.98,59.82,200764.0,55.419,56.0357,55.1107,55.8956,200764.0
2022-05-27 10:00:00,59.82,59.99,59.64,59.65,131148.0,55.8956,56.0544,55.7274,55.7367,131148.0
2022-05-27 10:30:00,59.66,59.75,59.48,59.7,98354.0,55.7461,55.8302,55.5779,55.7835,98354.0
2022-05-27 11:00:00,59.72,60.0,59.68,59.96,90717.0,55.8021,56.0638,55.7648,56.0264,90717.0
2022-05-27 11:30:00,59.96,60.1,59.82,60.05,88889.0,56.0264,56.1572,55.8956,56.1105,88889.0
2022-05-27 12:00:00,60.05,60.2,59.92,60.2,101400.0,56.1105,56.2507,55.989,56.2507,101400.0
2022-05-27 12:30:00,60.19,60.22,60.08,60.08,177448.0,56.2413,56.2693,56.1385,56.1385,177448.0
2022-05-27 13:00:00,60.06,60.09,59.92,59.97,66108.0,56.1198,56.1479,55.989,56.0357,66108.0
2022-05-27 13:30:00,59.97,59.98,59.81,59.94,132345.0,56.0357,56.0451,55.8862,56.0077,132345.0
2022-05-27 14:00:00,59.94,60.16,59.85,60.14,100697.0,56.0077,56.2133,55.9236,56.1946,100697.0
2022-05-27 14:30:00,60.14,60.19,60.08,60.16,91358.0,56.1946,56.2413,56.1385,56.2133,91358.0
2022-05-27 15:00:00,60.17,60.48,60.16,60.38,137070.0,56.2226,56.5123,56.2133,56.4188,137070.0
2022-05-27 15:30:00,60.38,60.43,60.16,60.4,425890.0,56.4188,56.4656,56.2133,56.4375,425890.0
2022-05-31 09:30:00,59.91,59.91,59.4,59.68,141661.0,55.9797,55.9797,55.5031,55.7648,141661.0
2022-05-31 10:00:00,59.65,60.15,59.65,60.01,91272.0,55.7367,56.2039,55.7367,56.0731,91272.0
2022-05-31 10:30:00,60.03,60.17,59.86,60.08,111743.0,56.0918,56.2226,55.933,56.1385,111743.0
2022-05-31 11:00:00,60.06,60.17,59.97,60.04,71600.0,56.1198,56.2226,56.0357,56.1011,71600.0
2022-05-31 11:30:00,60.03,60.46,60.02,60.45,54924.0,56.0918,56.4936,56.0825,56.4843,54924.0
2022-05-31 12:00:00,60.45,60.54,60.34,60.43,60025.0,56.4843,56.5683,56.3815,56.4656,60025.0
2022-05-31 12:30:00,60.44,60.65,60.43,60.61,62364.0,56.4749,56.6711,56.4656,56.6338,62364.0
2022-05-31 13:00:00,60.59,60.68,60.44,60.57,50980.0,56.6151,56.6992,56.4749,56.5964,50980.0
2022-05-31 13:30:00,60.57,60.93,60.57,60.91,76487.0,56.5964,56.9328,56.5964,56.9141,76487.0
2022-05-31 14:00:00,60.9,60.96,60.65,60.66,110407.0,56.9047,56.9608,56.6711,56.6805,110407.0
2022-05-31 14:30:00,60.68,60.79,60.46,60.6,143347.0,56.6992,56.8019,56.4936,56.6244,143347.0
2022-05-31 15:00:00,60.61,60.75,60.45,60.7,222278.0,56.6338,56.7646,56.4843,56.7179,222278.0
2022-05-31 15:30:00,60.69,60.88,60.42,60.58,626693.0,56.7085,56.886,56.4562,56.6057,626693.0
2022-06-01 09:30:00,60.63,60.84,59.97,60.08,175199.0,56.6524,56.8487,56.0357,56.1385,175199.0
2022-06-01 10:00:00,60.08,60.09,59.58,59.58,118945.0,56.1385,56.1479,55.6713,55.6713,118945.0
2022-06-01 10:30:00,59.56,59.63,59.39,59.63,75723.0,55.6526,55.718,55.4938,55.718,75723.0
2022-06-01 11:00:00,59.64,59.64,59.26,59.36,111310.0,55.7274,55.7274,55.3723,55.4658,111310.0
2022-06-01 11:30:00,59.36,59.39,59.2,59.26,71311.0,55.4658,55.4938,55.3163,55.3723,71311.0
2022-06-01 12:00:00,59.26,59.52,59.23,59.41,76099.0,55.3723,55.6153,55.3443,55.5125,76099.0
2022-06-01 12:30:00,59.4,59.47,59.29,59.45,59844.0,55.5031,55.5685,55.4004,55.5499,59844.0
2022-06-01 13:00:00,59.45,59.86,59.41,59.81,97079.0,55.5499,55.933,55.5125,55.8862,97079.0
2022-06-01 13:30:00,59.82,60.0,59.79,59.86,83025.0,55.8956,56.0638,55.8676,55.933,83025.0
2022-06-01 14:00:00,59.86,60.09,59.82,60.02,61912.0,55.933,56.1479,55.8956,56.0825,61912.0
2022-06-01 14:30:00,60.03,60.15,59.97,60.02,50471.0,56.0918,56.2039,56.0357,56.0825,50471.0
2022-06-01 15:00:00,60.01,60.15,59.96,60.06,61647.0,56.0731,56.2039,56.0264,56.1198,61647.0
2022-06-01 15:30:00,60.06,60.19,59.79,59.8,326419.0,56.1198,56.2413,55.8676,55.8769,326419.0
2022-06-02 09:30:00,59.67,59.89,59.04,59.23,191049.0,55.7554,55.961,55.1668,55.3443,191049.0
2022-06-02 10:00:00,59.24,59.39,58.84,59.06,171241.0,55.3536,55.4938,54.9799,55.1854,171241.0
2022-06-02 10:30:00,59.07,59.33,59.01,59.32,98122.0,55.1948,55.4377,55.1387,55.4284,98122.0
2022-06-02 11:00:00,59.32,59.63,59.31,59.49,106319.0,55.4284,55.718,55.419,55.5872,106319.0
2022-06-02 11:30:00,59.49,59.64,59.35,59.45,71973.0,55.5872,55.7274,55.4564,55.5499,71973.0
2022-06-02 12:00:00,59.44,59.5,59.31,59.5,69543.0,55.5405,55.5966,55.419,55.5966,69543.0
2022-06-02 12:30:00,59.5,59.57,59.42,59.49,87820.0,55.5966,55.662,55.5218,55.5872,87820.0
2022-06-02 13:00:00,59.5,59.53,59.41,59.48,65156.0,55.5966,55.6246,55.5125,55.5779,65156.0
2022-06-02 13:30:00,59.48,59.64,59.4,59.5,72050.0,55.5779,55.7274,55.5031,55.5966,72050.0
2022-06-02 14:00:00,59.5,59.51,59.22,59.26,61296.0,55.5966,55.6059,55.3349,55.3723,61296.0
2022-06-02 14:30:00,59.27,59.55,59.25,59.42,134670.0,55.3817,55.6433,55.363,55.5218,134670.0
2022-06-02 15:00:00,59.42,59.55,59.37,59.44,67646.0,55.5218,55.6433,55.4751,55.5405,67646.0
2022-06-02 15:30:00,59.45,59.71,59.39,59.67,344355.0,55.5499,55.7928,55.4938,55.7554,344355.0
2022-06-03 09:30:00,59.28,59.55,58.88,59.01,145877.0,55.391,55.6433,55.0173,55.1387,145877.0
2022-06-03 10:00:00,59.04,59.28,58.97,59.08,100730.0,55.1668,55.391,55.1013,55.2041,100730.0
2022-06-03 10:30:00,59.05,59.16,58.78,58.97,101734.0,55.1761,55.2789,54.9238,55.1013,101734.0
2022-06-03 11:00:00,58.95,58.99,58.76,58.83,93253.0,55.0827,55.12,54.9051,54.9705,93253.0
2022-06-03 11:30:00,58.86,59.09,58.78,58.86,67251.0,54.9986,55.2135,54.9238,54.9986,67251.0
2022-06-03 12:00:00,58.86,58.92,58.68,58.78,70726.0,54.9986,55.0546,54.8304,54.9238,70726.0
2022-06-03 12:30:00,58.78,58.96,58.74,58.96,88095.0,54.9238,55.092,54.8864,55.092,88095.0
2022-06-03 13:00:00,58.95,59.09,58.76,58.87,69886.0,55.0827,55.2135,54.9051,55.0079,69886.0
2022-06-03 13:30:00,58.86,58.86,58.7,58.8,87740.0,54.9986,54.9986,54.8491,54.9425,87740.0
2022-06-03 14:00:00,58.79,58.95,58.74,58.94,55640.0,54.9332,55.0827,54.8864,55.0733,55640.0
2022-06-03 14:30:00,58.94,58.96,58.76,58.92,62677.0,55.0733,55.092,54.9051,55.0546,62677.0
2022-06-03 15:00:00,58.92,58.97,58.74,58.88,109867.0,55.0546,55.1013,54.8864,55.0173,109867.0
2022-06-03 15:30:00,58.89,58.97,58.77,58.83,296644.0,55.0266,55.1013,54.9145,54.9705,296644.0
2022-06-06 09:30:00,59.4,59.48,58.75,59.4,104358.0,55.5031,55.5779,54.8958,55.5031,104358.0
2022-06-06 10:00:00,59.41,59.73,59.37,59.55,80169.0,55.5125,55.8115,55.4751,55.6433,80169.0
2022-06-06 10:30:00,59.56,59.58,59.31,59.42,101519.0,55.6526,55.6713,55.419,55.5218,101519.0
2022-06-06 11:00:00,59.41,59.54,59.22,59.3,77739.0,55.5125,55.634,55.3349,55.4097,77739.0
2022-06-06 11:30:00,59.28,59.36,59.22,59.28,71216.0,55.391,55.4658,55.3349,55.391,71216.0
2022-06-06 12:00:00,59.28,59.3,59.12,59.16,62576.0,55.391,55.4097,55.2415,55.2789,62576.0
2022-06-06 12:30:00,59.17,59.43,59.15,59.42,48879.0,55.2882,55.5312,55.2695,55.5218,48879.0
2022-06-06 13:00:00,59.42,59.43,59.29,59.35,51679.0,55.5218,55.5312,55.4004,55.4564,51679.0
2022-06-06 13:30:00,59.35,59.52,59.32,59.51,75281.0,55.4564,55.6153,55.4284,55.6059,75281.0
2022-06-06 14:00:00,59.5,59.51,59.18,59.23,65508.0,55.5966,55.6059,55.2976,55.3443,65508.0
2022-06-06 14:30:00,59.22,59.31,59.12,59.22,55038.0,55.3349,55.419,55.2415,55.3349,55038.0
2022-06-06 15:00:00,59.22,59.26,59.15,59.23,102025.0,55.3349,55.3723,55.2695,55.3443,102025.0
2022-06-06 15:30:00,59.22,59.3,59.11,59.16,296839.0,55.3349,55.4097,55.2322,55.2789,296839.0
2022-06-07 09:30:00,58.87,59.09,58.63,58.79,167921.0,55.0079,55.2135,54.7837,54.9332,167921.0
2022-06-07 10:00:00,58.8,58.93,58.58,58.84,115888.0,54.9425,55.064,54.7369,54.9799,115888.0
2022-06-07 10:30:00,58.86,59.06,58.83,58.94,65883.0,54.9986,55.1854,54.9705,55.0733,65883.0
2022-06-07 11:00:00,58.94,59.13,58.94,58.97,73362.0,55.0733,55.2508,55.0733,55.1013,73362.0
2022-06-07 11:30:00,58.98,59.03,58.85,58.93,66983.0,55.1107,55.1574,54.9892,55.064,66983.0
2022-06-07 12:00:00,58.92,59.08,58.88,59.06,60370.0,55.0546,55.2041,55.0173,55.1854,60370.0
2022-06-07 12:30:00,59.06,59.26,59.03,59.24,69628.0,55.1854,55.3723,55.1574,55.3536,69628.0
2022-06-07 13:00:00,59.25,59.41,59.24,59.39,78612.0,55.363,55.5125,55.3536,55.4938,78612.0
2022-06-07 13:30:00,59.41,59.5,59.35,59.37,64222.0,55.5125,55.5966,55.4564,55.4751,64222.0
2022-06-07 14:00:00,59.36,59.55,59.34,59.52,148901.0,55.4658,55.6433,55.4471,55.6153,148901.0
2022-06-07 14:30:00,59.54,59.68,59.39,59.46,55156.0,55.634,55.7648,55.4938,55.5592,55156.0
2022-06-07 15:00:00,59.47,59.57,59.43,59.57,179833.0,55.5685,55.662,55.5312,55.662,179833.0
2022-06-07 15:30:00,59.57,59.67,59.53,59.62,368699.0,55.662,55.7554,55.6246,55.7087,368699.0
2022-06-08 09:30:00,59.03,59.42,58.91,59.34,160079.0,55.1574,55.5218,55.0453,55.4471,160079.0
2022-06-08 10:00:00,59.34,59.34,59.06,59.17,88957.0,55.4471,55.4471,55.1854,55.2882,88957.0
2022-06-08 10:30:00,59.16,59.37,59.15,59.24,67875.0,55.2789,55.4751,55.2695,55.3536,67875.0
2022-06-08 11:00:00,59.27,59.42,59.24,59.34,53631.0,55.3817,55.5218,55.3536,55.4471,53631.0
2022-06-08 11:30:00,59.34,59.44,59.3,59.33,50197.0,55.4471,55.5405,55.4097,55.4377,50197.0
2022-06-08 12:00:00,59.32,59.38,59.09,59.15,91260.0,55.4284,55.4844,55.2135,55.2695,91260.0
2022-06-08 12:30:00,59.14,59.14,58.79,59.0,66216.0,55.2602,55.2602,54.9332,55.1294,66216.0
2022-06-08 13:00:00,59.01,59.01,58.84,58.85,60853.0,55.1387,55.1387,54.9799,54.9892,60853.0
2022-06-08 13:30:00,58.85,58.91,58.67,58.86,57078.0,54.9892,55.0453,54.821,54.9986,57078.0
2022-06-08 14:00:00,58.84,58.88,58.65,58.68,54008.0,54.9799,55.0173,54.8023,54.8304,54008.0
2022-06-08 14:30:00,58.66,58.79,58.59,58.74,62131.0,54.8117,54.9332,54.7463,54.8864,62131.0
2022-06-08 15:00:00,58.74,58.91,58.63,58.88,85090.0,54.8864,55.0453,54.7837,55.0173,85090.0
2022-06-08 15:30:00,58.88,58.9,58.65,58.72,304838.0,55.0173,55.0359,54.8023,54.8677,304838.0
2022-06-09 09:30:00,58.75,58.75,58.31,58.66,105020.0,54.8958,54.8958,54.4846,54.8117,105020.0
2022-06-09 10:00:00,58.67,58.67,58.15,58.3,71293.0,54.821,54.821,54.3351,54.4753,71293.0
2022-06-09 10:30:00,58.31,58.43,58.17,58.31,76842.0,54.4846,54.5968,54.3538,54.4846,76842.0
2022-06-09 11:00:00,58.3,58.41,58.16,58.3,56130.0,54.4753,54.5781,54.3445,54.4753,56130.0
2022-06-09 11:30:00,58.3,58.48,58.25,58.38,50170.0,54.4753,54.6435,54.4286,54.5501,50170.0
2022-06-09 12:00:00,58.4,58.46,58.28,58.43,61424.0,54.5687,54.6248,54.4566,54.5968,61424.0
2022-06-09 12:30:00,58.46,58.62,58.4,58.6,65110.0,54.6248,54.7743,54.5687,54.7556,65110.0
2022-06-09 13:00:00,58.62,58.66,58.39,58.39,48227.0,54.7743,54.8117,54.5594,54.5594,48227.0
2022-06-09 13:30:00,58.4,58.52,58.31,58.52,47340.0,54.5687,54.6809,54.4846,54.6809,47340.0
2022-06-09 14:00:00,58.51,58.51,58.39,58.43,44700.0,54.6715,54.6715,54.5594,54.5968,44700.0
2022-06-09 14:30:00,58.41,58.41,58.21,58.23,52390.0,54.5781,54.5781,54.3912,54.4099,52390.0
2022-06-09 15:00:00,58.22,58.22,57.93,57.94,118660.0,54.4005,54.4005,54.1296,54.1389,118660.0
2022-06-09 15:30:00,57.92,57.93,57.42,57.43,331342.0,54.1202,54.1296,53.653,53.6624,331342.0
2022-06-10 09:30:00,56.3,56.51,56.13,56.26,192592.0,52.6065,52.8027,52.4477,52.5691,192592.0
2022-06-10 10:00:00,56.29,56.29,55.71,55.73,128084.0,52.5972,52.5972,52.0552,52.0739,128084.0
2022-06-10 10:30:00,55.73,56.09,55.72,55.87,50431.0,52.0739,52.4103,52.0646,52.2047,50431.0
2022-06-10 11:00:00,55.85,56.0,55.73,55.8,65255.0,52.186,52.3262,52.0739,52.1393,65255.0
2022-06-10 11:30:00,55.81,55.87,55.68,55.86,78156.0,52.1487,52.2047,52.0272,52.1954,78156.0
2022-06-10 12:00:00,55.85,56.05,55.81,55.86,58969.0,52.186,52.3729,52.1487,52.1954,58969.0
2022-06-10 12:30:00,55.9,55.99,55.8,55.89,60255.0,52.2327,52.3168,52.1393,52.2234,60255.0
2022-06-10 13:00:00,55.88,56.01,55.77,56.0,46111.0,52.2141,52.3355,52.1113,52.3262,46111.0
2022-06-10 13:30:00,56.01,56.01,55.81,55.86,69936.0,52.3355,52.3355,52.1487,52.1954,69936.0
2022-06-10 14:00:00,55.85,56.07,55.73,55.96,83882.0,52.186,52.3916,52.0739,52.2888,83882.0
2022-06-10 14:30:00,55.96,56.18,55.88,56.14,81368.0,52.2888,52.4944,52.2141,52.457,81368.0
2022-06-10 15:00:00,56.15,56.23,55.94,56.12,83245.0,52.4663,52.5411,52.2701,52.4383,83245.0
2022-06-10 15:30:00,56.13,56.13,55.62,55.62,407945.0,52.4477,52.4477,51.9711,51.9711,407945.0
2022-06-13 09:30:00,54.7,54.85,54.29,54.39,210108.0,51.1115,51.2516,50.7284,50.8218,210108.0
2022-06-13 10:00:00,54.39,54.5,54.11,54.12,123265.0,50.8218,50.9246,50.5602,50.5695,123265.0
2022-06-13 10:30:00,54.11,54.22,53.87,53.95,136111.0,50.5602,50.663,50.3359,50.4107,136111.0
2022-06-13 11:00:00,53.94,54.41,53.81,54.25,95462.0,50.4013,50.8405,50.2799,50.691,95462.0
2022-06-13 11:30:00,54.24,54.54,54.14,54.4,84248.0,50.6817,50.962,50.5882,50.8312,84248.0
2022-06-13 12:00:00,54.39,54.61,54.33,54.48,79722.0,50.8218,51.0274,50.7657,50.9059,79722.0
2022-06-13 12:30:00,54.47,54.73,54.19,54.23,144018.0,50.8966,51.1395,50.6349,50.6723,144018.0
2022-06-13 13:00:00,54.22,54.26,54.02,54.1,93907.0,50.663,50.7003,50.4761,50.5508,93907.0
2022-06-13 13:30:00,54.1,54.45,53.95,54.37,97169.0,50.5508,50.8779,50.4107,50.8031,97169.0
2022-06-13 14:00:00,54.36,54.36,54.06,54.2,88522.0,50.7938,50.7938,50.5135,50.6443,88522.0
2022-06-13 14:30:00,54.18,54.41,54.06,54.11,77739.0,50.6256,50.8405,50.5135,50.5602,77739.0
2022-06-13 15:00:00,54.1,54.24,53.8,53.83,138319.0,50.5508,50.6817,50.2705,50.2985,138319.0
2022-06-13 15:30:00,53.81,53.85,53.48,53.74,458908.0,50.2799,50.3172,49.9715,50.2145,458908.0
2022-06-14 09:30:00,54.06,54.5,53.66,54.46,128793.0,50.5135,50.9246,50.1397,50.8872,128793.0
2022-06-14 10:00:00,54.45,54.57,54.26,54.27,73843.0,50.8779,50.99,50.7003,50.7097,73843.0
2022-06-14 10:30:00,54.25,54.49,54.14,54.36,65281.0,50.691,50.9153,50.5882,50.7938,65281.0
2022-06-14 11:00:00,54.38,54.52,54.02,54.11,80230.0,50.8125,50.9433,50.4761,50.5602,80230.0
2022-06-14 11:30:00,54.09,54.28,54.02,54.13,75533.0,50.5415,50.719,50.4761,50.5789,75533.0
2022-06-14 12:00:00,54.12,54.12,53.83,53.86,62535.0,50.5695,50.5695,50.2985,50.3266,62535.0
2022-06-14 12:30:00,53.86,53.88,53.64,53.72,65633.0,50.3266,50.3453,50.121,50.1958,65633.0
2022-06-14 13:00:00,53.75,54.06,53.68,53.84,65724.0,50.2238,50.5135,50.1584,50.3079,65724.0
2022-06-14 13:30:00,53.83,53.87,53.49,53.55,81385.0,50.2985,50.3359,49.9809,50.0369,81385.0
2022-06-14 14:00:00,53.53,53.78,53.52,53.63,63398.0,50.0182,50.2518,50.0089,50.1117,63398.0
2022-06-14 14:30:00,53.59,53.66,53.36,53.43,75456.0,50.0743,50.1397,49.8594,49.9248,75456.0
2022-06-14 15:00:00,53.42,53.49,53.28,53.45,117350.0,49.9154,49.9809,49.7846,49.9435,117350.0
2022-06-14 15:30:00,53.45,53.8,53.44,53.73,350187.0,49.9435,50.2705,49.9341,50.2051,350187.0
2022-06-15 09:30:00,54.22,54.64,53.98,54.58,168998.0,50.663,51.0554,50.4387,50.9993,168998.0
2022-06-15 10:00:00,54.55,54.65,54.39,54.58,83852.0,50.9713,51.0648,50.8218,50.9993,83852.0
2022-06-15 10:30:00,54.58,54.58,54.27,54.38,123396.0,50.9993,50.9993,50.7097,50.8125,123396.0
2022-06-15 11:00:00,54.38,54.41,53.98,54.14,87729.0,50.8125,50.8405,50.4387,50.5882,87729.0
2022-06-15 11:30:00,54.13,54.22,54.09,54.19,57041.0,50.5789,50.663,50.5415,50.6349,57041.0
2022-06-15 12:00:00,54.17,54.28,54.08,54.24,77371.0,50.6162,50.719,50.5321,50.6817,77371.0
2022-06-15 12:30:00,54.23,54.32,53.95,53.96,90087.0,50.6723,50.7564,50.4107,50.42,90087.0
2022-06-15 13:00:00,53.96,54.13,53.9,54.12,87553.0,50.42,50.5789,50.364,50.5695,87553.0
2022-06-15 13:30:00,54.11,54.27,53.89,54.13,74251.0,50.5602,50.7097,50.3546,50.5789,74251.0
2022-06-15 14:00:00,54.13,54.4,53.72,53.74,131396.0,50.5789,50.8312,50.1958,50.2145,131396.0
2022-06-15 14:30:00,53.78,54.7,53.43,54.08,133028.0,50.2518,51.1115,49.9248,50.5321,133028.0
2022-06-15 15:00:00,54.1,54.67,54.06,54.66,124234.0,50.5508,51.0834,50.5135,51.0741,124234.0
2022-06-15 15:30:00,54.67,54.87,54.08,54.21,376697.0,51.0834,51.2703,50.5321,50.6536,376697.0
2022-06-16 09:30:00,53.24,53.25,52.31,52.63,187545.0,49.7473,49.7566,48.8783,49.1773,187545.0
2022-06-16 10:00:00,52.6,52.72,52.45,52.63,126304.0,49.1492,49.2614,49.0091,49.1773,126304.0
2022-06-16 10:30:00,52.62,52.68,52.07,52.13,133695.0,49.1679,49.224,48.654,48.7101,133695.0
2022-06-16 11:00:00,52.11,52.44,52.09,52.31,136080.0,48.6914,48.9997,48.6727,48.8783,136080.0
2022-06-16 11:30:00,52.32,52.49,52.26,52.47,136154.0,48.8876,49.0465,48.8315,49.0278,136154.0
2022-06-16 12:00:00,52.48,52.55,52.29,52.48,137276.0,49.0371,49.1025,48.8596,49.0371,137276.0
2022-06-16 12:30:00,52.49,52.7,52.37,52.69,123067.0,49.0465,49.2427,48.9343,49.2333,123067.0
2022-06-16 13:00:00,52.69,52.89,52.62,52.85,96101.0,49.2333,49.4202,49.1679,49.3828,96101.0
2022-06-16 13:30:00,52.82,52.89,52.63,52.63,159633.0,49.3548,49.4202,49.1773,49.1773,159633.0
2022-06-16 14:00:00,52.62,52.87,52.6,52.75,253602.0,49.1679,49.4015,49.1492,49.2894,253602.0
2022-06-16 14:30:00,52.75,52.93,52.61,52.7,147236.0,49.2894,49.4576,49.1586,49.2427,147236.0
2022-06-16 15:00:00,52.69,53.14,52.68,53.1,287986.0,49.2333,49.6538,49.224,49.6164,287986.0
2022-06-16 15:30:00,53.09,53.14,52.8,53.02,744331.0,49.6071,49.6538,49.3361,49.5417,744331.0
2022-06-17 09:30:00,53.07,53.65,52.81,53.47,665481.0,49.5884,50.1304,49.3455,49.9622,665481.0
2022-06-17 10:00:00,53.49,53.55,52.78,52.84,134527.0,49.9809,50.0369,49.3174,49.3735,134527.0
2022-06-17 10:30:00,52.83,52.9,52.48,52.73,128190.0,49.3642,49.4296,49.0371,49.2707,128190.0
2022-06-17 11:00:00,52.71,53.11,52.67,53.04,100375.0,49.252,49.6258,49.2146,49.5604,100375.0
2022-06-17 11:30:00,53.07,53.2,52.71,52.76,90642.0,49.5884,49.7099,49.252,49.2987,90642.0
2022-06-17 12:00:00,52.75,53.01,52.69,52.97,90400.0,49.2894,49.5323,49.2333,49.495,90400.0
2022-06-17 12:30:00,52.98,53.0,52.8,52.96,85598.0,49.5043,49.523,49.3361,49.4856,85598.0
2022-06-17 13:00:00,52.97,53.42,52.96,53.03,60149.0,49.495,49.9154,49.4856,49.551,60149.0
2022-06-17 13:30:00,53.05,53.21,52.97,53.1,85856.0,49.5697,49.7192,49.495,49.6164,85856.0
2022-06-17 14:00:00,53.13,53.35,53.11,53.14,109598.0,49.6445,49.85,49.6258,49.6538,109598.0
2022-06-17 14:30:00,53.12,53.33,53.02,53.07,108932.0,49.6351,49.8314,49.5417,49.5884,108932.0
2022-06-17 15:00:00,53.09,53.21,52.86,53.17,185456.0,49.6071,49.7192,49.3922,49.6818,185456.0
2022-06-17 15:30:00,53.18,53.2,52.96,53.01,479168.0,49.6912,49.7099,49.4856,49.5323,479168.0
2022-06-21 09:30:00,54.15,54.24,53.51,53.67,184082.0,50.5976,50.6817,49.9995,50.149,184082.0
2022-06-21 10:00:00,53.7,53.78,53.44,53.59,125450.0,50.1771,50.2518,49.9341,50.0743,125450.0
2022-06-21 10:30:00,53.62,53.94,53.61,53.92,73397.0,50.1023,50.4013,50.093,50.3826,73397.0
2022-06-21 11:00:00,53.93,53.97,53.69,53.75,62514.0,50.392,50.4294,50.1677,50.2238,62514.0
2022-06-21 11:30:00,53.76,53.83,53.65,53.68,75289.0,50.2331,50.2985,50.1304,50.1584,75289.0
2022-06-21 12:00:00,53.67,53.92,53.65,53.92,93071.0,50.149,50.3826,50.1304,50.3826,93071.0
2022-06-21 12:30:00,53.91,53.98,53.84,53.98,73412.0,50.3733,50.4387,50.3079,50.4387,73412.0
2022-06-21 13:00:00,53.97,54.05,53.92,53.94,45479.0,50.4294,50.5041,50.3826,50.4013,45479.0
2022-06-21 13:30:00,53.95,54.01,53.85,53.86,56221.0,50.4107,50.4667,50.3172,50.3266,56221.0
2022-06-21 14:00:00,53.87,54.19,53.86,54.15,95634.0,50.3359,50.6349,50.3266,50.5976,95634.0
2022-06-21 14:30:00,54.17,54.33,54.06,54.3,85166.0,50.6162,50.7657,50.5135,50.7377,85166.0
2022-06-21 15:00:00,54.32,54.4,54.27,54.39,89952.0,50.7564,50.8312,50.7097,50.8218,89952.0
2022-06-21 15:30:00,54.4,54.41,54.12,54.2,344083.0,50.8312,50.8405,50.5695,50.6443,344083.0
2022-06-22 09:30:00,53.34,53.82,53.34,53.52,104127.0,49.8407,50.2892,49.8407,50.0089,104127.0
2022-06-22 10:00:00,53.53,54.01,53.5,54.01,76753.0,50.0182,50.4667,49.9902,50.4667,76753.0
2022-06-22 10:30:00,54.02,54.08,53.87,53.94,68461.0,50.4761,50.5321,50.3359,50.4013,68461.0
2022-06-22 11:00:00,53.93,54.02,53.74,53.98,69318.0,50.392,50.4761,50.2145,50.4387,69318.0
2022-06-22 11:30:00,53.99,54.09,53.74,53.74,49325.0,50.4481,50.5415,50.2145,50.2145,49325.0
2022-06-22 12:00:00,53.76,53.86,53.6,53.79,54385.0,50.2331,50.3266,50.0836,50.2612,54385.0
2022-06-22 12:30:00,53.8,53.95,53.77,53.9,41230.0,50.2705,50.4107,50.2425,50.364,41230.0
2022-06-22 13:00:00,53.91,54.04,53.8,53.97,43057.0,50.3733,50.4948,50.2705,50.4294,43057.0
2022-06-22 13:30:00,53.99,54.08,53.91,54.02,46544.0,50.4481,50.5321,50.3733,50.4761,46544.0
2022-06-22 14:00:00,54.04,54.2,53.99,54.08,48781.0,50.4948,50.6443,50.4481,50.5321,48781.0
2022-06-22 14:30:00,54.09,54.12,53.99,54.1,78748.0,50.5415,50.5695,50.4481,50.5508,78748.0
2022-06-22 15:00:00,54.09,54.24,54.02,54.16,139142.0,50.5415,50.6817,50.4761,50.6069,139142.0
2022-06-22 15:30:00,54.15,54.19,53.92,53.94,300900.0,50.5976,50.6349,50.3826,50.4013,300900.0
2022-06-23 09:30:00,54.14,54.48,54.0,54.25,90626.0,50.5882,50.9059,50.4574,50.691,90626.0
2022-06-23 10:00:00,54.19,54.25,53.91,53.93,70625.0,50.6349,50.691,50.3733,50.392,70625.0
2022-06-23 10:30:00,53.95,54.03,53.79,53.98,65939.0,50.4107,50.4854,50.2612,50.4387,65939.0
2022-06-23 11:00:00,53.96,54.04,53.76,53.77,54652.0,50.42,50.4948,50.2331,50.2425,54652.0
2022-06-23 11:30:00,53.78,53.78,53.46,53.49,59818.0,50.2518,50.2518,49.9528,49.9809,59818.0
2022-06-23 12:00:00,53.51,53.57,53.34,53.37,142901.0,49.9995,50.0556,49.8407,49.8687,142901.0
2022-06-23 12:30:00,53.37,53.4,53.18,53.18,72962.0,49.8687,49.8968,49.6912,49.6912,72962.0
2022-06-23 13:00:00,53.18,53.43,53.17,53.35,101294.0,49.6912,49.9248,49.6818,49.85,101294.0
2022-06-23 13:30:00,53.36,53.4,53.24,53.33,102137.0,49.8594,49.8968,49.7473,49.8314,102137.0
2022-06-23 14:00:00,53.32,53.32,53.2,53.31,77227.0,49.822,49.822,49.7099,49.8127,77227.0
2022-06-23 14:30:00,53.32,53.47,53.31,53.45,68516.0,49.822,49.9622,49.8127,49.9435,68516.0
2022-06-23 15:00:00,53.44,53.51,53.36,53.48,127634.0,49.9341,49.9995,49.8594,49.9715,127634.0
2022-06-23 15:30:00,53.48,53.73,53.47,53.64,279410.0,49.9715,50.2051,49.9622,50.121,279410.0
2022-06-24 09:30:00,54.01,54.76,53.71,54.72,129389.0,50.4667,51.1675,50.1864,51.1302,129389.0
2022-06-24 10:00:00,54.75,55.24,54.75,55.13,79257.0,51.1582,51.616,51.1582,51.5133,79257.0
2022-06-24 10:30:00,55.15,55.41,55.06,55.33,78197.0,51.532,51.7749,51.4479,51.7001,78197.0
2022-06-24 11:00:00,55.32,55.59,55.3,55.58,64806.0,51.6908,51.9431,51.6721,51.9337,64806.0
2022-06-24 11:30:00,55.58,55.76,55.57,55.59,70888.0,51.9337,52.1019,51.9244,51.9431,70888.0
2022-06-24 12:00:00,55.58,55.7,55.57,55.59,54402.0,51.9337,52.0459,51.9244,51.9431,54402.0
2022-06-24 12:30:00,55.58,55.73,55.58,55.68,46018.0,51.9337,52.0739,51.9337,52.0272,46018.0
2022-06-24 13:00:00,55.67,55.81,55.65,55.75,80176.0,52.0178,52.1487,51.9992,52.0926,80176.0
2022-06-24 13:30:00,55.74,55.93,55.73,55.83,71957.0,52.0832,52.2608,52.0739,52.1673,71957.0
2022-06-24 14:00:00,55.85,55.88,55.72,55.77,86525.0,52.186,52.2141,52.0646,52.1113,86525.0
2022-06-24 14:30:00,55.77,55.79,55.63,55.68,87406.0,52.1113,52.13,51.9805,52.0272,87406.0
2022-06-24 15:00:00,55.68,55.81,55.62,55.76,152604.0,52.0272,52.1487,51.9711,52.1019,152604.0
2022-06-24 15:30:00,55.76,55.8,55.55,55.8,615662.0,52.1019,52.1393,51.9057,52.1393,615662.0
2022-06-27 09:30:00,55.97,56.03,55.36,55.38,135904.0,52.2982,52.3542,51.7282,51.7469,135904.0
2022-06-27 10:00:00,55.38,55.75,55.31,55.5,51666.0,51.7469,52.0926,51.6815,51.859,51666.0
2022-06-27 10:30:00,55.5,55.89,55.47,55.76,50313.0,51.859,52.2234,51.831,52.1019,50313.0
2022-06-27 11:00:00,55.77,55.98,55.71,55.89,70879.0,52.1113,52.3075,52.0552,52.2234,70879.0
2022-06-27 11:30:00,55.88,55.94,55.76,55.91,51673.0,52.2141,52.2701,52.1019,52.2421,51673.0
2022-06-27 12:00:00,55.92,56.02,55.74,55.89,124448.0,52.2514,52.3449,52.0832,52.2234,124448.0
2022-06-27 12:30:00,55.88,55.97,55.8,55.92,52320.0,52.2141,52.2982,52.1393,52.2514,52320.0
2022-06-27 13:00:00,55.94,55.96,55.8,55.85,59213.0,52.2701,52.2888,52.1393,52.186,59213.0
2022-06-27 13:30:00,55.86,55.92,55.74,55.89,102891.0,52.1954,52.2514,52.0832,52.2234,102891.0
2022-06-27 14:00:00,55.89,55.93,55.8,55.87,54186.0,52.2234,52.2608,52.1393,52.2047,54186.0
2022-06-27 14:30:00,55.87,55.98,55.84,55.87,59060.0,52.2047,52.3075,52.1767,52.2047,59060.0
2022-06-27 15:00:00,55.86,55.97,55.75,55.91,101182.0,52.1954,52.2982,52.0926,52.2421,101182.0
2022-06-27 15:30:00,55.91,55.91,55.74,55.9,359024.0,52.2421,52.2421,52.0832,52.2327,359024.0
2022-06-28 09:30:00,56.62,57.19,56.4,57.11,112277.0,52.9055,53.4381,52.6999,53.3634,112277.0
2022-06-28 10:00:00,57.11,57.11,56.87,56.95,54985.0,53.3634,53.3634,53.1391,53.2139,54985.0
2022-06-28 10:30:00,56.94,57.01,56.81,56.97,91393.0,53.2045,53.2699,53.0831,53.2326,91393.0
2022-06-28 11:00:00,56.98,57.03,56.55,56.57,42502.0,53.2419,53.2886,52.8401,52.8588,42502.0
2022-06-28 11:30:00,56.57,56.71,56.5,56.55,94685.0,52.8588,52.9896,52.7934,52.8401,94685.0
2022-06-28 12:00:00,56.53,56.72,56.46,56.72,47919.0,52.8214,52.999,52.756,52.999,47919.0
2022-06-28 12:30:00,56.71,56.71,56.51,56.54,52416.0,52.9896,52.9896,52.8027,52.8308,52416.0
2022-06-28 13:00:00,56.56,56.61,56.34,56.5,35590.0,52.8495,52.8962,52.6439,52.7934,35590.0
2022-06-28 13:30:00,56.49,56.53,56.4,56.44,45367.0,52.784,52.8214,52.6999,52.7373,45367.0
2022-06-28 14:00:00,56.43,56.45,56.03,56.09,100573.0,52.728,52.7467,52.3542,52.4103,100573.0
2022-06-28 14:30:00,56.09,56.14,55.98,56.09,74752.0,52.4103,52.457,52.3075,52.4103,74752.0
2022-06-28 15:00:00,56.08,56.17,56.0,56.12,148153.0,52.4009,52.485,52.3262,52.4383,148153.0
2022-06-28 15:30:00,56.11,56.14,55.86,55.9,497404.0,52.429,52.457,52.1954,52.2327,497404.0
2022-06-29 09:30:00,56.14,56.36,55.98,56.23,122519.0,52.457,52.6626,52.3075,52.5411,122519.0
2022-06-29 10:00:00,56.24,56.25,55.85,55.98,70189.0,52.5504,52.5598,52.186,52.3075,70189.0
2022-06-29 10:30:00,55.99,56.17,55.92,55.98,106969.0,52.3168,52.485,52.2514,52.3075,106969.0
2022-06-29 11:00:00,55.98,56.05,55.72,55.78,149249.0,52.3075,52.3729,52.0646,52.1206,149249.0
2022-06-29 11:30:00,55.77,55.9,55.66,55.69,77877.0,52.1113,52.2327,52.0085,52.0365,77877.0
2022-06-29 12:00:00,55.69,55.71,55.39,55.4,71323.0,52.0365,52.0552,51.7562,51.7656,71323.0
2022-06-29 12:30:00,55.42,55.55,55.4,55.48,41007.0,51.7842,51.9057,51.7656,51.8403,41007.0
2022-06-29 13:00:00,55.47,55.6,55.43,55.56,42130.0,51.831,51.9524,51.7936,51.9151,42130.0
2022-06-29 13:30:00,55.53,55.74,55.47,55.71,47558.0,51.887,52.0832,51.831,52.0552,47558.0
2022-06-29 14:00:00,55.73,55.81,55.59,55.69,60046.0,52.0739,52.1487,51.9431,52.0365,60046.0
2022-06-29 14:30:00,55.69,55.72,55.46,55.58,95201.0,52.0365,52.0646,51.8216,51.9337,95201.0
2022-06-29 15:00:00,55.57,55.69,55.48,55.69,120245.0,51.9244,52.0365,51.8403,52.0365,120245.0
2022-06-29 15:30:00,55.69,55.69,55.39,55.46,295773.0,52.0365,52.0365,51.7562,51.8216,295773.0
2022-06-30 09:30:00,54.87,55.06,54.47,54.69,124512.0,51.2703,51.4479,50.8966,51.1021,124512.0
2022-06-30 10:00:00,54.71,55.19,54.69,55.02,75058.0,51.1208,51.5693,51.1021,51.4105,75058.0
2022-06-30 10:30:00,55.02,55.3,54.95,55.26,99823.0,51.4105,51.6721,51.3451,51.6347,99823.0
2022-06-30 11:00:00,55.26,55.44,55.18,55.39,42325.0,51.6347,51.8029,51.56,51.7562,42325.0
2022-06-30 11:30:00,55.39,55.59,55.37,55.58,41993.0,51.7562,51.9431,51.7375,51.9337,41993.0
2022-06-30 12:00:00,55.56,55.84,55.48,55.84,45739.0,51.9151,52.1767,51.8403,52.1767,45739.0
2022-06-30 12:30:00,55.87,55.96,55.77,55.88,43616.0,52.2047,52.2888,52.1113,52.2141,43616.0
2022-06-30 13:00:00,55.9,55.95,55.66,55.71,59582.0,52.2327,52.2795,52.0085,52.0552,59582.0
2022-06-30 13:30:00,55.72,55.89,55.68,55.78,60028.0,52.0646,52.2234,52.0272,52.1206,60028.0
2022-06-30 14:00:00,55.78,55.78,55.48,55.62,83463.0,52.1206,52.1206,51.8403,51.9711,83463.0
2022-06-30 14:30:00,55.62,55.66,55.27,55.32,89673.0,51.9711,52.0085,51.6441,51.6908,89673.0
2022-06-30 15:00:00,55.31,55.36,55.02,55.3,146114.0,51.6815,51.7282,51.4105,51.6721,146114.0
2022-06-30 15:30:00,55.29,55.43,55.03,55.34,502883.0,51.6628,51.7936,51.4198,51.7095,502883.0
2022-07-01 09:30:00,55.32,56.16,55.11,55.97,134711.0,51.6908,52.4757,51.4946,52.2982,134711.0
2022-07-01 10:00:00,56.01,56.07,55.15,55.2,66024.0,52.3355,52.3916,51.532,51.5787,66024.0
2022-07-01 10:30:00,55.19,55.39,55.13,55.25,81421.0,51.5693,51.7562,51.5133,51.6254,81421.0
2022-07-01 11:00:00,55.25,55.65,55.2,55.53,73384.0,51.6254,51.9992,51.5787,51.887,73384.0
2022-07-01 11:30:00,55.56,55.62,55.35,55.36,32276.0,51.9151,51.9711,51.7188,51.7282,32276.0
2022-07-01 12:00:00,55.38,55.69,55.38,55.63,60439.0,51.7469,52.0365,51.7469,51.9805,60439.0
2022-07-01 12:30:00,55.62,55.72,55.4,55.52,120637.0,51.9711,52.0646,51.7656,51.8777,120637.0
2022-07-01 13:00:00,55.53,55.7,55.47,55.7,52894.0,51.887,52.0459,51.831,52.0459,52894.0
2022-07-01 13:30:00,55.68,55.82,55.61,55.8,91938.0,52.0272,52.158,51.9618,52.1393,91938.0
2022-07-01 14:00:00,55.81,56.01,55.7,55.89,99788.0,52.1487,52.3355,52.0459,52.2234,99788.0
2022-07-01 14:30:00,55.9,56.01,55.85,55.93,96259.0,52.2327,52.3355,52.186,52.2608,96259.0
2022-07-01 15:00:00,55.94,56.13,55.84,56.11,109116.0,52.2701,52.4477,52.1767,52.429,109116.0
2022-07-01 15:30:00,56.11,56.31,56.07,56.23,331586.0,52.429,52.6159,52.3916,52.5411,331586.0
2022-07-05 09:30:00,55.16,55.3,54.55,54.55,131352.0,51.5413,51.6721,50.9713,50.9713,131352.0
2022-07-05 10:00:00,54.53,54.69,54.39,54.44,99067.0,50.9526,51.1021,50.8218,50.8685,99067.0
2022-07-05 10:30:00,54.45,54.65,54.12,54.25,71943.0,50.8779,51.0648,50.5695,50.691,71943.0
2022-07-05 11:00:00,54.22,54.4,54.15,54.32,59300.0,50.663,50.8312,50.5976,50.7564,59300.0
2022-07-05 11:30:00,54.32,54.48,54.2,54.41,60912.0,50.7564,50.9059,50.6443,50.8405,60912.0
2022-07-05 12:00:00,54.41,54.66,54.39,54.59,53512.0,50.8405,51.0741,50.8218,51.0087,53512.0
2022-07-05 12:30:00,54.6,54.69,54.51,54.57,70987.0,51.018,51.1021,50.9339,50.99,70987.0
2022-07-05 13:00:00,54.57,54.7,54.51,54.59,60122.0,50.99,51.1115,50.9339,51.0087,60122.0
2022-07-05 13:30:00,54.59,54.77,54.55,54.73,78625.0,51.0087,51.1769,50.9713,51.1395,78625.0
2022-07-05 14:00:00,54.74,55.03,54.72,55.02,77605.0,51.1488,51.4198,51.1302,51.4105,77605.0
2022-07-05 14:30:00,55.03,55.18,55.02,55.16,75889.0,51.4198,51.56,51.4105,51.5413,75889.0
2022-07-05 15:00:00,55.18,55.44,55.11,55.4,119713.0,51.56,51.8029,51.4946,51.7656,119713.0
2022-07-05 15:30:00,55.4,55.52,55.24,55.52,329925.0,51.7656,51.8777,51.616,51.8777,329925.0
2022-07-06 09:30:00,55.1,55.54,54.92,54.93,101445.0,51.4852,51.8964,51.317,51.3264,101445.0
2022-07-06 10:00:00,54.9,55.33,54.88,55.3,59488.0,51.2984,51.7001,51.2797,51.6721,59488.0
2022-07-06 10:30:00,55.32,55.32,54.97,55.08,67155.0,51.6908,51.6908,51.3638,51.4665,67155.0
2022-07-06 11:00:00,55.06,55.06,54.8,55.02,107558.0,51.4479,51.4479,51.2049,51.4105,107558.0
2022-07-06 11:30:00,55.0,55.17,54.89,55.17,54297.0,51.3918,51.5506,51.289,51.5506,54297.0
2022-07-06 12:00:00,55.18,55.22,55.03,55.16,77714.0,51.56,51.5974,51.4198,51.5413,77714.0
2022-07-06 12:30:00,55.17,55.24,55.08,55.22,44549.0,51.5506,51.616,51.4665,51.5974,44549.0
2022-07-06 13:00:00,55.23,55.37,55.23,55.28,49598.0,51.6067,51.7375,51.6067,51.6534,49598.0
2022-07-06 13:30:00,55.28,55.45,55.22,55.41,71480.0,51.6534,51.8123,51.5974,51.7749,71480.0
2022-07-06 14:00:00,55.4,55.69,55.34,55.69,74333.0,51.7656,52.0365,51.7095,52.0365,74333.0
2022-07-06 14:30:00,55.7,56.07,55.64,55.89,82275.0,52.0459,52.3916,51.9898,52.2234,82275.0
2022-07-06 15:00:00,55.89,56.17,55.79,56.16,131083.0,52.2234,52.485,52.13,52.4757,131083.0
2022-07-06 15:30:00,56.15,56.2,55.81,55.94,552706.0,52.4663,52.5131,52.1487,52.2701,552706.0
2022-07-07 09:30:00,56.51,56.96,56.22,56.6,150265.0,52.8027,53.2232,52.5318,52.8868,150265.0
2022-07-07 10:00:00,56.58,56.59,56.26,56.48,72832.0,52.8681,52.8775,52.5691,52.7747,72832.0
2022-07-07 10:30:00,56.5,56.65,56.42,56.5,70275.0,52.7934,52.9335,52.7186,52.7934,70275.0
2022-07-07 11:00:00,56.5,56.71,56.5,56.64,60321.0,52.7934,52.9896,52.7934,52.9242,60321.0
2022-07-07 11:30:00,56.64,56.76,56.6,56.65,116371.0,52.9242,53.0363,52.8868,52.9335,116371.0
2022-07-07 12:00:00,56.64,56.71,56.58,56.58,49464.0,52.9242,52.9896,52.8681,52.8681,49464.0
2022-07-07 12:30:00,56.58,56.65,56.41,56.49,56026.0,52.8681,52.9335,52.7093,52.784,56026.0
2022-07-07 13:00:00,56.48,56.48,56.29,56.31,72643.0,52.7747,52.7747,52.5972,52.6159,72643.0
2022-07-07 13:30:00,56.29,56.43,56.29,56.39,65168.0,52.5972,52.728,52.5972,52.6906,65168.0
2022-07-07 14:00:00,56.38,56.44,56.34,56.43,71891.0,52.6813,52.7373,52.6439,52.728,71891.0
2022-07-07 14:30:00,56.43,56.43,56.3,56.4,62255.0,52.728,52.728,52.6065,52.6999,62255.0
2022-07-07 15:00:00,56.39,56.46,56.25,56.25,111177.0,52.6906,52.756,52.5598,52.5598,111177.0
2022-07-07 15:30:00,56.25,56.4,56.25,56.34,373919.0,52.5598,52.6999,52.5598,52.6439,373919.0
2022-07-08 09:30:00,56.75,56.8,56.32,56.45,169054.0,53.027,53.0737,52.6252,52.7467,169054.0
2022-07-08 10:00:00,56.43,56.61,56.2,56.6,80855.0,52.728,52.8962,52.5131,52.8868,80855.0
2022-07-08 10:30:00,56.62,56.69,56.54,56.57,79631.0,52.9055,52.9709,52.8308,52.8588,79631.0
2022-07-08 11:00:00,56.59,56.73,56.54,56.67,76938.0,52.8775,53.0083,52.8308,52.9522,76938.0
2022-07-08 11:30:00,56.67,56.68,56.41,56.54,62861.0,52.9522,52.9616,52.7093,52.8308,62861.0
2022-07-08 12:00:00,56.55,56.55,56.35,56.36,53493.0,52.8401,52.8401,52.6532,52.6626,53493.0
2022-07-08 12:30:00,56.37,56.4,56.25,56.27,48679.0,52.6719,52.6999,52.5598,52.5785,48679.0
2022-07-08 13:00:00,56.26,56.41,56.25,56.41,50551.0,52.5691,52.7093,52.5598,52.7093,50551.0
2022-07-08 13:30:00,56.41,56.49,56.35,56.39,72776.0,52.7093,52.784,52.6532,52.6906,72776.0
2022-07-08 14:00:00,56.42,56.51,56.39,56.47,55266.0,52.7186,52.8027,52.6906,52.7654,55266.0
2022-07-08 14:30:00,56.48,56.57,56.47,56.57,59488.0,52.7747,52.8588,52.7654,52.8588,59488.0
2022-07-08 15:00:00,56.57,56.61,56.49,56.52,85122.0,52.8588,52.8962,52.784,52.8121,85122.0
2022-07-08 15:30:00,56.52,56.53,56.21,56.25,327245.0,52.8121,52.8214,52.5224,52.5598,327245.0
2022-07-11 09:30:00,56.13,56.47,55.7,56.46,130939.0,52.4477,52.7654,52.0459,52.756,130939.0
2022-07-11 10:00:00,56.47,56.67,56.27,56.3,108687.0,52.7654,52.9522,52.5785,52.6065,108687.0
2022-07-11 10:30:00,56.3,56.38,56.21,56.25,109724.0,52.6065,52.6813,52.5224,52.5598,109724.0
2022-07-11 11:00:00,56.25,56.46,56.2,56.44,81454.0,52.5598,52.756,52.5131,52.7373,81454.0
2022-07-11 11:30:00,56.44,56.49,56.27,56.34,81614.0,52.7373,52.784,52.5785,52.6439,81614.0
2022-07-11 12:00:00,56.34,56.36,56.26,56.3,62802.0,52.6439,52.6626,52.5691,52.6065,62802.0
2022-07-11 12:30:00,56.31,56.36,56.26,56.31,59558.0,52.6159,52.6626,52.5691,52.6159,59558.0
2022-07-11 13:00:00,56.29,56.42,56.28,56.37,67125.0,52.5972,52.7186,52.5878,52.6719,67125.0
2022-07-11 13:30:00,56.36,56.45,56.3,56.33,62484.0,52.6626,52.7467,52.6065,52.6345,62484.0
2022-07-11 14:00:00,56.33,56.33,56.14,56.15,55239.0,52.6345,52.6345,52.457,52.4663,55239.0
2022-07-11 14:30:00,56.15,56.22,56.09,56.1,54746.0,52.4663,52.5318,52.4103,52.4196,54746.0
2022-07-11 15:00:00,56.11,56.12,55.98,56.01,89215.0,52.429,52.4383,52.3075,52.3355,89215.0
2022-07-11 15:30:00,56.0,56.08,55.93,56.06,343517.0,52.3262,52.4009,52.2608,52.3823,343517.0
2022-07-12 09:30:00,55.7,56.52,55.22,56.51,111682.0,52.0459,52.8121,51.5974,52.8027,111682.0
2022-07-12 10:00:00,56.49,56.62,56.39,56.52,103538.0,52.784,52.9055,52.6906,52.8121,103538.0
2022-07-12 10:30:00,56.51,56.72,56.45,56.69,91814.0,52.8027,52.999,52.7467,52.9709,91814.0
2022-07-12 11:00:00,56.69,56.88,56.6,56.87,72705.0,52.9709,53.1485,52.8868,53.1391,72705.0
2022-07-12 11:30:00,56.88,56.9,56.74,56.79,68112.0,53.1485,53.1671,53.0176,53.0644,68112.0
2022-07-12 12:00:00,56.79,56.8,56.56,56.64,76057.0,53.0644,53.0737,52.8495,52.9242,76057.0
2022-07-12 12:30:00,56.64,56.66,56.57,56.64,80470.0,52.9242,52.9429,52.8588,52.9242,80470.0
2022-07-12 13:00:00,56.64,56.67,56.54,56.61,57727.0,52.9242,52.9522,52.8308,52.8962,57727.0
2022-07-12 13:30:00,56.62,56.63,56.54,56.59,48846.0,52.9055,52.9149,52.8308,52.8775,48846.0
2022-07-12 14:00:00,56.57,56.57,56.37,56.39,67839.0,52.8588,52.8588,52.6719,52.6906,67839.0
2022-07-12 14:30:00,56.4,56.43,56.17,56.18,54033.0,52.6999,52.728,52.485,52.4944,54033.0
2022-07-12 15:00:00,56.16,56.16,55.75,55.8,117525.0,52.4757,52.4757,52.0926,52.1393,117525.0
2022-07-12 15:30:00,55.79,55.87,55.63,55.76,325565.0,52.13,52.2047,51.9805,52.1019,325565.0
2022-07-13 09:30:00,55.37,55.37,54.54,54.61,193733.0,51.7375,51.7375,50.962,51.0274,193733.0
2022-07-13 10:00:00,54.66,54.69,54.07,54.35,119128.0,51.0741,51.1021,50.5228,50.7844,119128.0
2022-07-13 10:30:00,54.36,54.8,54.31,54.69,100652.0,50.7938,51.2049,50.7471,51.1021,100652.0
2022-07-13 11:00:00,54.7,54.88,54.6,54.68,99578.0,51.1115,51.2797,51.018,51.0928,99578.0
2022-07-13 11:30:00,54.67,54.77,54.59,54.65,107924.0,51.0834,51.1769,51.0087,51.0648,107924.0
2022-07-13 12:00:00,54.64,54.87,54.58,54.87,46744.0,51.0554,51.2703,50.9993,51.2703,46744.0
2022-07-13 12:30:00,54.89,55.0,54.85,54.94,52312.0,51.289,51.3918,51.2516,51.3357,52312.0
2022-07-13 13:00:00,54.93,55.07,54.85,54.91,69805.0,51.3264,51.4572,51.2516,51.3077,69805.0
2022-07-13 13:30:00,54.9,54.94,54.76,54.9,49721.0,51.2984,51.3357,51.1675,51.2984,49721.0
2022-07-13 14:00:00,54.89,54.89,54.51,54.69,74833.0,51.289,51.289,50.9339,51.1021,74833.0
2022-07-13 14:30:00,54.73,54.98,54.72,54.98,58277.0,51.1395,51.3731,51.1302,51.3731,58277.0
2022-07-13 15:00:00,54.98,54.99,54.77,54.77,93332.0,51.3731,51.3824,51.1769,51.1769,93332.0
2022-07-13 15:30:00,54.77,54.81,54.58,54.58,262999.0,51.1769,51.2143,50.9993,50.9993,262999.0
2022-07-14 09:30:00,53.27,53.57,53.13,53.38,163852.0,49.7753,50.0556,49.6445,49.8781,163852.0
2022-07-14 10:00:00,53.37,53.39,53.04,53.32,169957.0,49.8687,49.8874,49.5604,49.822,169957.0
2022-07-14 10:30:00,53.36,53.46,53.16,53.25,82289.0,49.8594,49.9528,49.6725,49.7566,82289.0
2022-07-14 11:00:00,53.27,53.47,53.24,53.44,81915.0,49.7753,49.9622,49.7473,49.9341,81915.0
2022-07-14 11:30:00,53.46,53.8,53.37,53.77,64109.0,49.9528,50.2705,49.8687,50.2425,64109.0
2022-07-14 12:00:00,53.78,53.8,53.5,53.51,53773.0,50.2518,50.2705,49.9902,49.9995,53773.0
2022-07-14 12:30:00,53.52,53.56,53.31,53.38,57887.0,50.0089,50.0463,49.8127,49.8781,57887.0
2022-07-14 13:00:00,53.38,53.51,53.28,53.39,53217.0,49.8781,49.9995,49.7846,49.8874,53217.0
2022-07-14 13:30:00,53.37,53.51,53.24,53.46,61252.0,49.8687,49.9995,49.7473,49.9528,61252.0
2022-07-14 14:00:00,53.47,53.83,53.45,53.83,58391.0,49.9622,50.2985,49.9435,50.2985,58391.0
2022-07-14 14:30:00,53.83,53.9,53.63,53.72,71296.0,50.2985,50.364,50.1117,50.1958,71296.0
2022-07-14 15:00:00,53.73,53.77,53.59,53.63,104241.0,50.2051,50.2425,50.0743,50.1117,104241.0
2022-07-14 15:30:00,53.63,53.63,53.39,53.43,339560.0,50.1117,50.1117,49.8874,49.9248,339560.0
2022-07-15 09:30:00,54.04,54.33,53.75,53.75,181320.0,50.4948,50.7657,50.2238,50.2238,181320.0
2022-07-15 10:00:00,53.85,54.5,53.85,54.5,86418.0,50.3172,50.9246,50.3172,50.9246,86418.0
2022-07-15 10:30:00,54.5,54.58,54.29,54.37,66338.0,50.9246,50.9993,50.7284,50.8031,66338.0
2022-07-15 11:00:00,54.37,54.51,54.35,54.47,54307.0,50.8031,50.9339,50.7844,50.8966,54307.0
2022-07-15 11:30:00,54.47,54.56,54.39,54.44,72793.0,50.8966,50.9807,50.8218,50.8685,72793.0
2022-07-15 12:00:00,54.45,54.57,54.42,54.48,44003.0,50.8779,50.99,50.8498,50.9059,44003.0
2022-07-15 12:30:00,54.48,54.5,54.28,54.32,56671.0,50.9059,50.9246,50.719,50.7564,56671.0
2022-07-15 13:00:00,54.33,54.42,54.3,54.42,51246.0,50.7657,50.8498,50.7377,50.8498,51246.0
2022-07-15 13:30:00,54.42,54.51,54.4,54.47,45581.0,50.8498,50.9339,50.8312,50.8966,45581.0
2022-07-15 14:00:00,54.45,54.54,54.38,54.44,43023.0,50.8779,50.962,50.8125,50.8685,43023.0
2022-07-15 14:30:00,54.43,54.51,54.39,54.41,46030.0,50.8592,50.9339,50.8218,50.8405,46030.0
2022-07-15 15:00:00,54.42,54.49,54.31,54.33,80226.0,50.8498,50.9153,50.7471,50.7657,80226.0
2022-07-15 15:30:00,54.33,54.34,54.12,54.28,334633.0,50.7657,50.7751,50.5695,50.719,334633.0
2022-07-18 09:30:00,54.66,55.21,54.58,54.86,131623.0,51.0741,51.588,50.9993,51.261,131623.0
2022-07-18 10:00:00,54.87,55.13,54.83,55.07,92229.0,51.2703,51.5133,51.2329,51.4572,92229.0
2022-07-18 10:30:00,55.08,55.11,54.99,55.0,66216.0,51.4665,51.4946,51.3824,51.3918,66216.0
2022-07-18 11:00:00,55.0,55.0,54.79,54.8,38082.0,51.3918,51.3918,51.1956,51.2049,38082.0
2022-07-18 11:30:00,54.78,54.91,54.71,54.88,50173.0,51.1862,51.3077,51.1208,51.2797,50173.0
2022-07-18 12:00:00,54.88,54.9,54.7,54.72,29282.0,51.2797,51.2984,51.1115,51.1302,29282.0
2022-07-18 12:30:00,54.73,54.81,54.57,54.6,39332.0,51.1395,51.2143,50.99,51.018,39332.0
2022-07-18 13:00:00,54.6,54.63,54.49,54.56,39426.0,51.018,51.0461,50.9153,50.9807,39426.0
2022-07-18 13:30:00,54.56,54.62,54.44,54.45,51238.0,50.9807,51.0367,50.8685,50.8779,51238.0
2022-07-18 14:00:00,54.45,54.59,54.42,54.42,77667.0,50.8779,51.0087,50.8498,50.8498,77667.0
2022-07-18 14:30:00,54.41,54.6,54.33,54.39,92713.0,50.8405,51.018,50.7657,50.8218,92713.0
2022-07-18 15:00:00,54.4,54.53,54.36,54.36,80683.0,50.8312,50.9526,50.7938,50.7938,80683.0
2022-07-18 15:30:00,54.36,54.36,53.94,54.16,332890.0,50.7938,50.7938,50.4013,50.6069,332890.0
2022-07-19 09:30:00,54.93,55.13,54.63,54.98,123803.0,51.3264,51.5133,51.0461,51.3731,123803.0
2022-07-19 10:00:00,54.98,55.42,54.94,55.3,75572.0,51.3731,51.7842,51.3357,51.6721,75572.0
2022-07-19 10:30:00,55.32,55.33,55.03,55.05,57167.0,51.6908,51.7001,51.4198,51.4385,57167.0
2022-07-19 11:00:00,55.08,55.27,55.01,55.06,60337.0,51.4665,51.6441,51.4011,51.4479,60337.0
2022-07-19 11:30:00,55.07,55.16,54.97,55.15,62909.0,51.4572,51.5413,51.3638,51.532,62909.0
2022-07-19 12:00:00,55.15,55.15,54.97,55.1,36289.0,51.532,51.532,51.3638,51.4852,36289.0
2022-07-19 12:30:00,55.09,55.27,55.06,55.11,62491.0,51.4759,51.6441,51.4479,51.4946,62491.0
2022-07-19 13:00:00,55.11,55.15,55.0,55.04,78312.0,51.4946,51.532,51.3918,51.4292,78312.0
2022-07-19 13:30:00,55.05,55.2,55.03,55.2,60822.0,51.4385,51.5787,51.4198,51.5787,60822.0
2022-07-19 14:00:00,55.2,55.24,55.06,55.07,149521.0,51.5787,51.616,51.4479,51.4572,149521.0
2022-07-19 14:30:00,55.07,55.15,55.0,55.02,166683.0,51.4572,51.532,51.3918,51.4105,166683.0
2022-07-19 15:00:00,55.02,55.1,54.93,55.09,342067.0,51.4105,51.4852,51.3264,51.4759,342067.0
2022-07-19 15:30:00,55.1,55.22,54.87,54.96,856725.0,51.4852,51.5974,51.2703,51.3544,856725.0
2022-07-20 09:30:00,54.62,54.86,54.37,54.59,101727.0,51.0367,51.261,50.8031,51.0087,101727.0
2022-07-20 10:00:00,54.55,54.79,54.52,54.78,69094.0,50.9713,51.1956,50.9433,51.1862,69094.0
2022-07-20 10:30:00,54.8,55.08,54.78,55.01,83657.0,51.2049,51.4665,51.1862,51.4011,83657.0
2022-07-20 11:00:00,54.99,55.04,54.78,54.84,83517.0,51.3824,51.4292,51.1862,51.2423,83517.0
2022-07-20 11:30:00,54.84,54.97,54.81,54.9,58889.0,51.2423,51.3638,51.2143,51.2984,58889.0
2022-07-20 12:00:00,54.91,55.05,54.87,54.92,81855.0,51.3077,51.4385,51.2703,51.317,81855.0
2022-07-20 12:30:00,54.91,54.93,54.67,54.77,46784.0,51.3077,51.3264,51.0834,51.1769,46784.0
2022-07-20 13:00:00,54.77,54.78,54.52,54.73,65534.0,51.1769,51.1862,50.9433,51.1395,65534.0
2022-07-20 13:30:00,54.75,54.8,54.53,54.58,82266.0,51.1582,51.2049,50.9526,50.9993,82266.0
2022-07-20 14:00:00,54.58,54.85,54.57,54.83,138980.0,50.9993,51.2516,50.99,51.2329,138980.0
2022-07-20 14:30:00,54.83,54.9,54.7,54.79,145352.0,51.2329,51.2984,51.1115,51.1956,145352.0
2022-07-20 15:00:00,54.79,54.87,54.72,54.83,254974.0,51.1956,51.2703,51.1302,51.2329,254974.0
2022-07-20 15:30:00,54.83,54.85,54.61,54.71,450745.0,51.2329,51.2516,51.0274,51.1208,450745.0
2022-07-21 09:30:00,54.7,54.7,54.3,54.59,160056.0,51.1115,51.1115,50.7377,51.0087,160056.0
2022-07-21 10:00:00,54.6,54.61,54.01,54.08,83481.0,51.018,51.0274,50.4667,50.5321,83481.0
2022-07-21 10:30:00,54.08,54.33,54.07,54.29,54007.0,50.5321,50.7657,50.5228,50.7284,54007.0
2022-07-21 11:00:00,54.28,54.32,54.17,54.24,54028.0,50.719,50.7564,50.6162,50.6817,54028.0
2022-07-21 11:30:00,54.24,54.5,54.23,54.41,42571.0,50.6817,50.9246,50.6723,50.8405,42571.0
2022-07-21 12:00:00,54.41,54.68,54.41,54.68,55468.0,50.8405,51.0928,50.8405,51.0928,55468.0
2022-07-21 12:30:00,54.68,54.8,54.65,54.77,57256.0,51.0928,51.2049,51.0648,51.1769,57256.0
2022-07-21 13:00:00,54.77,54.83,54.67,54.71,46285.0,51.1769,51.2329,51.0834,51.1208,46285.0
2022-07-21 13:30:00,54.72,54.75,54.57,54.71,43141.0,51.1302,51.1582,50.99,51.1208,43141.0
2022-07-21 14:00:00,54.7,54.8,54.65,54.79,84356.0,51.1115,51.2049,51.0648,51.1956,84356.0
2022-07-21 14:30:00,54.78,54.81,54.65,54.69,113451.0,51.1862,51.2143,51.0648,51.1021,113451.0
2022-07-21 15:00:00,54.69,54.84,54.69,54.84,93326.0,51.1021,51.2423,51.1021,51.2423,93326.0
2022-07-21 15:30:00,54.83,55.09,54.79,55.04,324046.0,51.2329,51.4759,51.1956,51.4292,324046.0
2022-07-22 09:30:00,55.22,55.61,54.83,55.13,102757.0,51.5974,51.9618,51.2329,51.5133,102757.0
2022-07-22 10:00:00,55.09,55.48,55.09,55.39,82893.0,51.4759,51.8403,51.4759,51.7562,82893.0
2022-07-22 10:30:00,55.38,55.52,55.35,55.46,47178.0,51.7469,51.8777,51.7188,51.8216,47178.0
2022-07-22 11:00:00,55.47,55.5,55.33,55.4,38147.0,51.831,51.859,51.7001,51.7656,38147.0
2022-07-22 11:30:00,55.39,55.4,55.17,55.21,54889.0,51.7562,51.7656,51.5506,51.588,54889.0
2022-07-22 12:00:00,55.21,55.26,55.12,55.19,47319.0,51.588,51.6347,51.5039,51.5693,47319.0
2022-07-22 12:30:00,55.2,55.29,55.12,55.18,29606.0,51.5787,51.6628,51.5039,51.56,29606.0
2022-07-22 13:00:00,55.16,55.17,54.95,54.98,39676.0,51.5413,51.5506,51.3451,51.3731,39676.0
2022-07-22 13:30:00,54.96,54.98,54.83,54.9,42245.0,51.3544,51.3731,51.2329,51.2984,42245.0
2022-07-22 14:00:00,54.92,54.92,54.75,54.83,49238.0,51.317,51.317,51.1582,51.2329,49238.0
2022-07-22 14:30:00,54.83,54.87,54.76,54.81,38922.0,51.2329,51.2703,51.1675,51.2143,38922.0
2022-07-22 15:00:00,54.8,54.95,54.77,54.94,72423.0,51.2049,51.3451,51.1769,51.3357,72423.0
2022-07-22 15:30:00,54.95,55.29,54.88,55.27,341867.0,51.3451,51.6628,51.2797,51.6441,341867.0
2022-07-25 09:30:00,55.7,56.04,55.48,56.02,119430.0,52.0459,52.3636,51.8403,52.3449,119430.0
2022-07-25 10:00:00,56.02,56.27,55.97,56.08,99379.0,52.3449,52.5785,52.2982,52.4009,99379.0
2022-07-25 10:30:00,56.09,56.09,55.86,55.94,47985.0,52.4103,52.4103,52.1954,52.2701,47985.0
2022-07-25 11:00:00,55.93,56.04,55.84,56.01,53171.0,52.2608,52.3636,52.1767,52.3355,53171.0
2022-07-25 11:30:00,56.0,56.18,55.98,56.15,53270.0,52.3262,52.4944,52.3075,52.4663,53270.0
2022-07-25 12:00:00,56.15,56.2,56.01,56.14,37676.0,52.4663,52.5131,52.3355,52.457,37676.0
2022-07-25 12:30:00,56.15,56.21,56.12,56.14,43807.0,52.4663,52.5224,52.4383,52.457,43807.0
2022-07-25 13:00:00,56.14,56.26,56.08,56.11,37071.0,52.457,52.5691,52.4009,52.429,37071.0
2022-07-25 13:30:00,56.11,56.13,55.99,56.01,34468.0,52.429,52.4477,52.3168,52.3355,34468.0
2022-07-25 14:00:00,56.01,56.06,55.95,55.98,53396.0,52.3355,52.3823,52.2795,52.3075,53396.0
2022-07-25 14:30:00,55.98,56.01,55.82,55.83,62399.0,52.3075,52.3355,52.158,52.1673,62399.0
2022-07-25 15:00:00,55.84,56.0,55.82,55.96,61142.0,52.1767,52.3262,52.158,52.2888,61142.0
2022-07-25 15:30:00,55.94,56.08,55.88,56.04,235132.0,52.2701,52.4009,52.2141,52.3636,235132.0
2022-07-26 09:30:00,55.89,56.36,55.88,56.32,108996.0,52.2234,52.6626,52.2141,52.6252,108996.0
2022-07-26 10:00:00,56.27,56.3,56.05,56.17,46548.0,52.5785,52.6065,52.3729,52.485,46548.0
2022-07-26 10:30:00,56.17,56.29,56.14,56.26,54073.0,52.485,52.5972,52.457,52.5691,54073.0
2022-07-26 11:00:00,56.26,56.26,55.91,55.91,50308.0,52.5691,52.5691,52.2421,52.2421,50308.0
2022-07-26 11:30:00,55.91,55.91,55.69,55.7,51716.0,52.2421,52.2421,52.0365,52.0459,51716.0
2022-07-26 12:00:00,55.71,55.78,55.64,55.73,40577.0,52.0552,52.1206,51.9898,52.0739,40577.0
2022-07-26 12:30:00,55.73,55.83,55.66,55.81,34861.0,52.0739,52.1673,52.0085,52.1487,34861.0
2022-07-26 13:00:00,55.8,55.88,55.79,55.88,36055.0,52.1393,52.2141,52.13,52.2141,36055.0
2022-07-26 13:30:00,55.86,55.88,55.73,55.73,40770.0,52.1954,52.2141,52.0739,52.0739,40770.0
2022-07-26 14:00:00,55.73,55.83,55.6,55.6,53648.0,52.0739,52.1673,51.9524,51.9524,53648.0
2022-07-26 14:30:00,55.59,55.6,55.48,55.53,66490.0,51.9431,51.9524,51.8403,51.887,66490.0
2022-07-26 15:00:00,55.53,55.62,55.46,55.59,106560.0,51.887,51.9711,51.8216,51.9431,106560.0
2022-07-26 15:30:00,55.59,55.7,55.54,55.63,275005.0,51.9431,52.0459,51.8964,51.9805,275005.0
2022-07-27 09:30:00,55.78,56.03,55.72,55.89,112157.0,52.1206,52.3542,52.0646,52.2234,112157.0
2022-07-27 10:00:00,55.86,55.87,55.59,55.69,73329.0,52.1954,52.2047,51.9431,52.0365,73329.0
2022-07-27 10:30:00,55.69,55.8,55.58,55.59,75557.0,52.0365,52.1393,51.9337,51.9431,75557.0
2022-07-27 11:00:00,55.6,55.66,55.4,55.5,53119.0,51.9524,52.0085,51.7656,51.859,53119.0
2022-07-27 11:30:00,55.51,55.56,55.47,55.55,61329.0,51.8683,51.9151,51.831,51.9057,61329.0
2022-07-27 12:00:00,55.55,55.57,55.41,55.44,48540.0,51.9057,51.9244,51.7749,51.8029,48540.0
2022-07-27 12:30:00,55.44,55.5,55.38,55.4,47923.0,51.8029,51.859,51.7469,51.7656,47923.0
2022-07-27 13:00:00,55.39,55.46,55.3,55.45,44412.0,51.7562,51.8216,51.6721,51.8123,44412.0
2022-07-27 13:30:00,55.45,55.57,55.43,55.48,52027.0,51.8123,51.9244,51.7936,51.8403,52027.0
2022-07-27 14:00:00,55.48,55.61,55.38,55.55,59993.0,51.8403,51.9618,51.7469,51.9057,59993.0
2022-07-27 14:30:00,55.54,56.03,55.4,55.88,103647.0,51.8964,52.3542,51.7656,52.2141,103647.0
2022-07-27 15:00:00,55.91,56.26,55.88,56.26,105957.0,52.2421,52.5691,52.2141,52.5691,105957.0
2022-07-27 15:30:00,56.26,56.34,55.98,55.98,226430.0,52.5691,52.6439,52.3075,52.3075,226430.0
2022-07-28 09:30:00,55.89,56.37,55.78,55.99,134720.0,52.2234,52.6719,52.1206,52.3168,134720.0
2022-07-28 10:00:00,56.0,56.0,55.21,55.36,83022.0,52.3262,52.3262,51.588,51.7282,83022.0
2022-07-28 10:30:00,55.37,55.86,55.26,55.81,63359.0,51.7375,52.1954,51.6347,52.1487,63359.0
2022-07-28 11:00:00,55.81,56.04,55.67,56.02,65851.0,52.1487,52.3636,52.0178,52.3449,65851.0
2022-07-28 11:30:00,56.03,56.18,55.9,55.99,62500.0,52.3542,52.4944,52.2327,52.3168,62500.0
2022-07-28 12:00:00,56.0,56.08,55.92,56.0,44872.0,52.3262,52.4009,52.2514,52.3262,44872.0
2022-07-28 12:30:00,55.99,56.04,55.84,56.0,54140.0,52.3168,52.3636,52.1767,52.3262,54140.0
2022-07-28 13:00:00,56.01,56.09,55.94,56.08,48922.0,52.3355,52.4103,52.2701,52.4009,48922.0
2022-07-28 13:30:00,56.08,56.31,56.07,56.22,169162.0,52.4009,52.6159,52.3916,52.5318,169162.0
2022-07-28 14:00:00,56.21,56.36,56.14,56.33,101102.0,52.5224,52.6626,52.457,52.6345,101102.0
2022-07-28 14:30:00,56.35,56.41,56.23,56.31,67471.0,52.6532,52.7093,52.5411,52.6159,67471.0
2022-07-28 15:00:00,56.3,56.42,56.27,56.42,123723.0,52.6065,52.7186,52.5785,52.7186,123723.0
2022-07-28 15:30:00,56.41,56.48,56.33,56.42,415107.0,52.7093,52.7747,52.6345,52.7186,415107.0
2022-07-29 09:30:00,56.6,57.09,56.35,57.05,161081.0,52.8868,53.3447,52.6532,53.3073,161081.0
2022-07-29 10:00:00,57.01,57.37,56.93,57.35,98818.0,53.2699,53.6063,53.1952,53.5876,98818.0
2022-07-29 10:30:00,57.35,57.44,57.27,57.41,82964.0,53.5876,53.6717,53.5129,53.6437,82964.0
2022-07-29 11:00:00,57.39,57.45,57.22,57.25,85514.0,53.625,53.6811,53.4662,53.4942,85514.0
2022-07-29 11:30:00,57.26,57.49,57.25,57.39,82066.0,53.5035,53.7184,53.4942,53.625,82066.0
2022-07-29 12:00:00,57.38,57.4,57.23,57.3,58215.0,53.6157,53.6343,53.4755,53.5409,58215.0
2022-07-29 12:30:00,57.3,57.43,57.28,57.39,55429.0,53.5409,53.6624,53.5222,53.625,55429.0
2022-07-29 13:00:00,57.38,57.39,57.17,57.24,75253.0,53.6157,53.625,53.4194,53.4848,75253.0
2022-07-29 13:30:00,57.24,57.31,57.17,57.24,111927.0,53.4848,53.5502,53.4194,53.4848,111927.0
2022-07-29 14:00:00,57.24,57.39,57.19,57.3,105436.0,53.4848,53.625,53.4381,53.5409,105436.0
2022-07-29 14:30:00,57.3,57.45,57.28,57.43,84875.0,53.5409,53.6811,53.5222,53.6624,84875.0
2022-07-29 15:00:00,57.43,57.54,57.41,57.48,139442.0,53.6624,53.7652,53.6437,53.7091,139442.0
2022-07-29 15:30:00,57.48,57.54,57.25,57.32,534959.0,53.7091,53.7652,53.4942,53.5596,534959.0
2022-08-01 09:30:00,56.84,56.84,56.35,56.53,131845.0,53.1111,53.1111,52.6532,52.8214,131845.0
2022-08-01 10:00:00,56.53,56.87,56.32,56.32,87248.0,52.8214,53.1391,52.6252,52.6252,87248.0
2022-08-01 10:30:00,56.32,56.64,56.05,56.6,115417.0,52.6252,52.9242,52.3729,52.8868,115417.0
2022-08-01 11:00:00,56.6,56.83,56.58,56.7,72191.0,52.8868,53.1017,52.8681,52.9803,72191.0
2022-08-01 11:30:00,56.7,56.78,56.43,56.46,81799.0,52.9803,53.055,52.728,52.756,81799.0
2022-08-01 12:00:00,56.46,56.68,56.42,56.68,56395.0,52.756,52.9616,52.7186,52.9616,56395.0
2022-08-01 12:30:00,56.69,56.83,56.64,56.74,65519.0,52.9709,53.1017,52.9242,53.0176,65519.0
2022-08-01 13:00:00,56.75,56.85,56.65,56.67,88215.0,53.027,53.1204,52.9335,52.9522,88215.0
2022-08-01 13:30:00,56.66,56.68,56.46,56.58,78888.0,52.9429,52.9616,52.756,52.8681,78888.0
2022-08-01 14:00:00,56.59,56.73,56.53,56.65,73218.0,52.8775,53.0083,52.8214,52.9335,73218.0
2022-08-01 14:30:00,56.65,56.78,56.55,56.77,71255.0,52.9335,53.055,52.8401,53.0457,71255.0
2022-08-01 15:00:00,56.75,56.9,56.71,56.78,105913.0,53.027,53.1671,52.9896,53.055,105913.0
2022-08-01 15:30:00,56.78,56.95,56.69,56.7,340588.0,53.055,53.2139,52.9709,52.9803,340588.0
2022-08-02 09:30:00,58.41,59.57,57.54,59.42,519014.0,54.5781,55.662,53.7652,55.5218,519014.0
2022-08-02 10:00:00,59.4,59.9,59.17,59.87,265257.0,55.5031,55.9703,55.2882,55.9423,265257.0
2022-08-02 10:30:00,59.87,59.97,59.7,59.8,162372.0,55.9423,56.0357,55.7835,55.8769,162372.0
2022-08-02 11:00:00,59.81,59.92,59.57,59.81,182631.0,55.8862,55.989,55.662,55.8862,182631.0
2022-08-02 11:30:00,59.82,59.82,59.66,59.66,151236.0,55.8956,55.8956,55.7461,55.7461,151236.0
2022-08-02 12:00:00,59.63,59.68,59.44,59.52,125187.0,55.718,55.7648,55.5405,55.6153,125187.0
2022-08-02 12:30:00,59.51,59.61,59.5,59.58,119732.0,55.6059,55.6994,55.5966,55.6713,119732.0
2022-08-02 13:00:00,59.58,59.62,59.24,59.26,118418.0,55.6713,55.7087,55.3536,55.3723,118418.0
2022-08-02 13:30:00,59.26,59.3,59.05,59.24,239637.0,55.3723,55.4097,55.1761,55.3536,239637.0
2022-08-02 14:00:00,59.24,59.31,59.16,59.27,104142.0,55.3536,55.419,55.2789,55.3817,104142.0
2022-08-02 14:30:00,59.27,59.32,59.07,59.13,115367.0,55.3817,55.4284,55.1948,55.2508,115367.0
2022-08-02 15:00:00,59.12,59.17,58.82,58.99,304105.0,55.2415,55.2882,54.9612,55.12,304105.0
2022-08-02 15:30:00,59.0,59.08,58.61,58.77,793827.0,55.1294,55.2041,54.765,54.9145,793827.0
2022-08-03 09:30:00,58.72,58.9,58.05,58.08,187764.0,54.8677,55.0359,54.2417,54.2697,187764.0
2022-08-03 10:00:00,58.05,58.25,57.91,58.19,171189.0,54.2417,54.4286,54.1109,54.3725,171189.0
2022-08-03 10:30:00,58.19,58.32,58.09,58.23,133199.0,54.3725,54.494,54.2791,54.4099,133199.0
2022-08-03 11:00:00,58.24,58.41,58.17,58.27,111080.0,54.4192,54.5781,54.3538,54.4473,111080.0
2022-08-03 11:30:00,58.26,58.57,58.15,58.49,113069.0,54.4379,54.7276,54.3351,54.6528,113069.0
2022-08-03 12:00:00,58.48,58.57,58.44,58.51,106896.0,54.6435,54.7276,54.6061,54.6715,106896.0
2022-08-03 12:30:00,58.51,58.75,58.5,58.7,121262.0,54.6715,54.8958,54.6622,54.8491,121262.0
2022-08-03 13:00:00,58.71,58.99,58.71,58.97,110732.0,54.8584,55.12,54.8584,55.1013,110732.0
2022-08-03 13:30:00,58.97,59.16,58.92,58.98,151441.0,55.1013,55.2789,55.0546,55.1107,151441.0
2022-08-03 14:00:00,58.97,59.08,58.92,59.04,92307.0,55.1013,55.2041,55.0546,55.1668,92307.0
2022-08-03 14:30:00,59.04,59.06,58.89,58.98,133593.0,55.1668,55.1854,55.0266,55.1107,133593.0
2022-08-03 15:00:00,58.99,59.13,58.96,59.03,127895.0,55.12,55.2508,55.092,55.1574,127895.0
2022-08-03 15:30:00,59.02,59.14,58.97,59.02,463772.0,55.1481,55.2602,55.1013,55.1481,463772.0
2022-08-04 09:30:00,59.27,59.5,59.01,59.38,226652.0,55.3817,55.5966,55.1387,55.4844,226652.0
2022-08-04 10:00:00,59.34,59.39,59.21,59.25,97895.0,55.4471,55.4938,55.3256,55.363,97895.0
2022-08-04 10:30:00,59.26,59.39,59.16,59.24,108610.0,55.3723,55.4938,55.2789,55.3536,108610.0
2022-08-04 11:00:00,59.25,59.43,59.24,59.32,98765.0,55.363,55.5312,55.3536,55.4284,98765.0
2022-08-04 11:30:00,59.33,59.41,59.25,59.34,135512.0,55.4377,55.5125,55.363,55.4471,135512.0
2022-08-04 12:00:00,59.35,59.37,59.26,59.31,47455.0,55.4564,55.4751,55.3723,55.419,47455.0
2022-08-04 12:30:00,59.31,59.33,59.19,59.32,72748.0,55.419,55.4377,55.3069,55.4284,72748.0
2022-08-04 13:00:00,59.32,59.42,59.19,59.33,111341.0,55.4284,55.5218,55.3069,55.4377,111341.0
2022-08-04 13:30:00,59.3,59.34,59.18,59.19,58837.0,55.4097,55.4471,55.2976,55.3069,58837.0
2022-08-04 14:00:00,59.19,59.26,59.18,59.21,116265.0,55.3069,55.3723,55.2976,55.3256,116265.0
2022-08-04 14:30:00,59.21,59.22,59.11,59.16,98687.0,55.3256,55.3349,55.2322,55.2789,98687.0
2022-08-04 15:00:00,59.15,59.29,59.12,59.28,102318.0,55.2695,55.4004,55.2415,55.391,102318.0
2022-08-04 15:30:00,59.27,59.27,59.11,59.16,424142.0,55.3817,55.3817,55.2322,55.2789,424142.0
2022-08-05 09:30:00,59.43,59.68,59.16,59.59,151531.0,55.5312,55.7648,55.2789,55.6807,151531.0
2022-08-05 10:00:00,59.61,59.75,59.32,59.36,85811.0,55.6994,55.8302,55.4284,55.4658,85811.0
2022-08-05 10:30:00,59.38,59.51,59.23,59.3,60223.0,55.4844,55.6059,55.3443,55.4097,60223.0
2022-08-05 11:00:00,59.32,59.39,59.24,59.25,81106.0,55.4284,55.4938,55.3536,55.363,81106.0
2022-08-05 11:30:00,59.24,59.36,59.2,59.24,82818.0,55.3536,55.4658,55.3163,55.3536,82818.0
2022-08-05 12:00:00,59.22,59.45,59.22,59.33,49308.0,55.3349,55.5499,55.3349,55.4377,49308.0
2022-08-05 12:30:00,59.34,59.5,59.27,59.45,44216.0,55.4471,55.5966,55.3817,55.5499,44216.0
2022-08-05 13:00:00,59.45,59.57,59.39,59.43,42973.0,55.5499,55.662,55.4938,55.5312,42973.0
2022-08-05 13:30:00,59.42,59.5,59.37,59.38,57287.0,55.5218,55.5966,55.4751,55.4844,57287.0
2022-08-05 14:00:00,59.37,59.51,59.34,59.41,70807.0,55.4751,55.6059,55.4471,55.5125,70807.0
2022-08-05 14:30:00,59.41,59.45,59.34,59.37,71601.0,55.5125,55.5499,55.4471,55.4751,71601.0
2022-08-05 15:00:00,59.37,59.41,59.32,59.4,105913.0,55.4751,55.5125,55.4284,55.5031,105913.0
2022-08-05 15:30:00,59.4,59.53,59.33,59.47,401518.0,55.5031,55.6246,55.4377,55.5685,401518.0
2022-08-08 09:30:00,60.0,60.07,59.61,59.85,139301.0,56.0638,56.1292,55.6994,55.9236,139301.0
2022-08-08 10:00:00,59.83,60.02,59.79,60.01,115936.0,55.9049,56.0825,55.8676,56.0731,115936.0
2022-08-08 10:30:00,60.0,60.16,59.93,60.07,64208.0,56.0638,56.2133,55.9984,56.1292,64208.0
2022-08-08 11:00:00,60.08,60.2,59.98,60.03,98749.0,56.1385,56.2507,56.0451,56.0918,98749.0
2022-08-08 11:30:00,60.03,60.06,59.83,59.87,70157.0,56.0918,56.1198,55.9049,55.9423,70157.0
2022-08-08 12:00:00,59.84,59.89,59.52,59.7,99757.0,55.9143,55.961,55.6153,55.7835,99757.0
2022-08-08 12:30:00,59.68,59.88,59.67,59.83,91497.0,55.7648,55.9516,55.7554,55.9049,91497.0
2022-08-08 13:00:00,59.82,59.94,59.79,59.83,69920.0,55.8956,56.0077,55.8676,55.9049,69920.0
2022-08-08 13:30:00,59.84,60.03,59.83,59.95,74814.0,55.9143,56.0918,55.9049,56.0171,74814.0
2022-08-08 14:00:00,59.95,59.97,59.67,59.7,90459.0,56.0171,56.0357,55.7554,55.7835,90459.0
2022-08-08 14:30:00,59.7,59.71,59.51,59.6,70463.0,55.7835,55.7928,55.6059,55.69,70463.0
2022-08-08 15:00:00,59.61,59.67,59.54,59.66,101269.0,55.6994,55.7554,55.634,55.7461,101269.0
2022-08-08 15:30:00,59.65,59.77,59.52,59.59,354055.0,55.7367,55.8489,55.6153,55.6807,354055.0
2022-08-09 09:30:00,59.79,60.39,59.48,60.36,110609.0,55.8676,56.4282,55.5779,56.4002,110609.0
2022-08-09 10:00:00,60.36,60.61,60.29,60.39,87445.0,56.4002,56.6338,56.3347,56.4282,87445.0
2022-08-09 10:30:00,60.39,60.47,60.16,60.18,64569.0,56.4282,56.5029,56.2133,56.232,64569.0
2022-08-09 11:00:00,60.18,60.25,60.07,60.2,66454.0,56.232,56.2974,56.1292,56.2507,66454.0
2022-08-09 11:30:00,60.21,60.28,60.11,60.24,51198.0,56.26,56.3254,56.1666,56.288,51198.0
2022-08-09 12:00:00,60.26,60.38,60.24,60.32,36471.0,56.3067,56.4188,56.288,56.3628,36471.0
2022-08-09 12:30:00,60.32,60.49,60.29,60.48,43258.0,56.3628,56.5216,56.3347,56.5123,43258.0
2022-08-09 13:00:00,60.48,60.66,60.48,60.59,39105.0,56.5123,56.6805,56.5123,56.6151,39105.0
2022-08-09 13:30:00,60.59,60.62,60.43,60.49,49364.0,56.6151,56.6431,56.4656,56.5216,49364.0
2022-08-09 14:00:00,60.49,60.53,60.18,60.18,53841.0,56.5216,56.559,56.232,56.232,53841.0
2022-08-09 14:30:00,60.17,60.28,60.16,60.27,53656.0,56.2226,56.3254,56.2133,56.3161,53656.0
2022-08-09 15:00:00,60.26,60.3,60.1,60.27,91319.0,56.3067,56.3441,56.1572,56.3161,91319.0
2022-08-09 15:30:00,60.27,60.45,60.23,60.45,218132.0,56.3161,56.4843,56.2787,56.4843,218132.0
2022-08-10 09:30:00,61.15,61.57,60.83,61.41,160008.0,57.1383,57.5308,56.8393,57.3813,160008.0
2022-08-10 10:00:00,61.39,61.55,61.34,61.42,78934.0,57.3626,57.5121,57.3159,57.3906,78934.0
2022-08-10 10:30:00,61.43,61.58,61.38,61.51,61510.0,57.4,57.5401,57.3532,57.4747,61510.0
2022-08-10 11:00:00,61.52,61.71,61.48,61.55,78884.0,57.4841,57.6616,57.4467,57.5121,78884.0
2022-08-10 11:30:00,61.56,61.72,61.49,61.71,77691.0,57.5214,57.6709,57.456,57.6616,77691.0
2022-08-10 12:00:00,61.71,61.73,61.5,61.62,49668.0,57.6616,57.6803,57.4654,57.5775,49668.0
2022-08-10 12:30:00,61.63,61.67,61.58,61.63,45081.0,57.5868,57.6242,57.5401,57.5868,45081.0
2022-08-10 13:00:00,61.64,61.75,61.63,61.66,50158.0,57.5962,57.699,57.5868,57.6149,50158.0
2022-08-10 13:30:00,61.66,61.84,61.64,61.77,81417.0,57.6149,57.7831,57.5962,57.7177,81417.0
2022-08-10 14:00:00,61.77,61.84,61.7,61.7,60731.0,57.7177,57.7831,57.6522,57.6522,60731.0
2022-08-10 14:30:00,61.7,61.75,61.6,61.62,48618.0,57.6522,57.699,57.5588,57.5775,48618.0
2022-08-10 15:00:00,61.62,61.68,61.59,61.67,59128.0,57.5775,57.6336,57.5495,57.6242,59128.0
2022-08-10 15:30:00,61.67,61.79,61.62,61.7,255142.0,57.6242,57.7363,57.5775,57.6522,255142.0
2022-08-11 09:30:00,62.19,62.65,62.05,62.63,115325.0,58.1101,58.5399,57.9793,58.5212,115325.0
2022-08-11 10:00:00,62.61,62.9,62.58,62.82,102398.0,58.5025,58.7735,58.4745,58.6988,102398.0
2022-08-11 10:30:00,62.84,62.96,62.77,62.84,67224.0,58.7175,58.8296,58.6521,58.7175,67224.0
2022-08-11 11:00:00,62.84,62.85,62.59,62.73,105025.0,58.7175,58.7268,58.4839,58.6147,105025.0
2022-08-11 11:30:00,62.73,62.76,62.6,62.68,56123.0,58.6147,58.6427,58.4932,58.568,56123.0
2022-08-11 12:00:00,62.69,62.73,62.58,62.73,60050.0,58.5773,58.6147,58.4745,58.6147,60050.0
2022-08-11 12:30:00,62.73,62.85,62.68,62.85,46033.0,58.6147,58.7268,58.568,58.7268,46033.0
2022-08-11 13:00:00,62.87,62.88,62.73,62.76,47953.0,58.7455,58.7548,58.6147,58.6427,47953.0
2022-08-11 13:30:00,62.76,62.81,62.69,62.81,38395.0,58.6427,58.6894,58.5773,58.6894,38395.0
2022-08-11 14:00:00,62.8,62.9,62.74,62.89,76695.0,58.6801,58.7735,58.624,58.7642,76695.0
2022-08-11 14:30:00,62.88,62.9,62.69,62.73,83439.0,58.7548,58.7735,58.5773,58.6147,83439.0
2022-08-11 15:00:00,62.72,62.73,62.57,62.69,68133.0,58.6053,58.6147,58.4652,58.5773,68133.0
2022-08-11 15:30:00,62.69,62.73,62.55,62.66,314385.0,58.5773,58.6147,58.4465,58.5493,314385.0
2022-08-12 09:30:00,62.73,63.24,62.66,63.24,120998.0,58.6147,59.0912,58.5493,59.0912,120998.0
2022-08-12 10:00:00,63.22,63.29,63.02,63.27,73976.0,59.0725,59.1379,58.8857,59.1192,73976.0
2022-08-12 10:30:00,63.28,63.33,63.18,63.27,56890.0,59.1286,59.1753,59.0352,59.1192,56890.0
2022-08-12 11:00:00,63.27,63.49,63.24,63.44,59776.0,59.1192,59.3248,59.0912,59.2781,59776.0
2022-08-12 11:30:00,63.46,63.48,63.36,63.43,56153.0,59.2968,59.3155,59.2033,59.2688,56153.0
2022-08-12 12:00:00,63.43,63.51,63.4,63.45,39944.0,59.2688,59.3435,59.2407,59.2874,39944.0
2022-08-12 12:30:00,63.45,63.8,63.44,63.8,194778.0,59.2874,59.6145,59.2781,59.6145,194778.0
2022-08-12 13:00:00,63.8,63.96,63.8,63.85,158245.0,59.6145,59.764,59.6145,59.6612,158245.0
2022-08-12 13:30:00,63.85,63.86,63.79,63.86,60898.0,59.6612,59.6705,59.6051,59.6705,60898.0
2022-08-12 14:00:00,63.87,63.91,63.81,63.88,49500.0,59.6799,59.7173,59.6238,59.6892,49500.0
2022-08-12 14:30:00,63.88,63.97,63.83,63.85,79233.0,59.6892,59.7733,59.6425,59.6612,79233.0
2022-08-12 15:00:00,63.86,63.96,63.85,63.94,90533.0,59.6705,59.764,59.6612,59.7453,90533.0
2022-08-12 15:30:00,63.93,64.06,63.83,64.03,256294.0,59.736,59.8574,59.6425,59.8294,256294.0
2022-08-15 09:30:00,63.41,63.97,63.32,63.92,88013.0,59.2501,59.7733,59.166,59.7266,88013.0
2022-08-15 10:00:00,63.91,64.03,63.83,63.9,109400.0,59.7173,59.8294,59.6425,59.7079,109400.0
2022-08-15 10:30:00,63.91,64.07,63.9,63.94,65236.0,59.7173,59.8668,59.7079,59.7453,65236.0
2022-08-15 11:00:00,63.95,64.11,63.9,64.11,77847.0,59.7546,59.9041,59.7079,59.9041,77847.0
2022-08-15 11:30:00,64.12,64.35,64.1,64.25,51038.0,59.9135,60.1284,59.8948,60.035,51038.0
2022-08-15 12:00:00,64.24,64.33,64.17,64.2,75976.0,60.0256,60.1097,59.9602,59.9882,75976.0
2022-08-15 12:30:00,64.2,64.36,64.19,64.34,63868.0,59.9882,60.1377,59.9789,60.1191,63868.0
2022-08-15 13:00:00,64.34,64.4,64.3,64.38,66447.0,60.1191,60.1751,60.0817,60.1564,66447.0
2022-08-15 13:30:00,64.39,64.39,64.27,64.28,52251.0,60.1658,60.1658,60.0536,60.063,52251.0
2022-08-15 14:00:00,64.28,64.31,64.16,64.2,52668.0,60.063,60.091,59.9509,59.9882,52668.0
2022-08-15 14:30:00,64.2,64.22,64.07,64.12,48944.0,59.9882,60.0069,59.8668,59.9135,48944.0
2022-08-15 15:00:00,64.13,64.14,64.0,64.02,83951.0,59.9228,59.9322,59.8014,59.82,83951.0
2022-08-15 15:30:00,64.02,64.1,63.96,64.07,255775.0,59.82,59.8948,59.764,59.8668,255775.0
2022-08-16 09:30:00,63.87,64.34,63.7,64.25,105496.0,59.6799,60.1191,59.521,60.035,105496.0
2022-08-16 10:00:00,64.24,64.32,63.94,63.94,90616.0,60.0256,60.1004,59.7453,59.7453,90616.0
2022-08-16 10:30:00,63.96,64.08,63.84,63.94,83758.0,59.764,59.8761,59.6519,59.7453,83758.0
2022-08-16 11:00:00,63.95,64.13,63.93,64.1,71443.0,59.7546,59.9228,59.736,59.8948,71443.0
2022-08-16 11:30:00,64.1,64.16,64.01,64.1,50344.0,59.8948,59.9509,59.8107,59.8948,50344.0
2022-08-16 12:00:00,64.11,64.28,64.05,64.28,37572.0,59.9041,60.063,59.8481,60.063,37572.0
2022-08-16 12:30:00,64.27,64.29,64.23,64.25,37544.0,60.0536,60.0723,60.0163,60.035,37544.0
2022-08-16 13:00:00,64.24,64.33,64.2,64.33,45402.0,60.0256,60.1097,59.9882,60.1097,45402.0
2022-08-16 13:30:00,64.33,64.35,64.21,64.22,47736.0,60.1097,60.1284,59.9976,60.0069,47736.0
2022-08-16 14:00:00,64.22,64.28,64.12,64.13,60012.0,60.0069,60.063,59.9135,59.9228,60012.0
2022-08-16 14:30:00,64.12,64.12,63.68,63.8,80629.0,59.9135,59.9135,59.5024,59.6145,80629.0
2022-08-16 15:00:00,63.79,63.94,63.74,63.91,112414.0,59.6051,59.7453,59.5584,59.7173,112414.0
2022-08-16 15:30:00,63.91,64.02,63.89,63.98,272620.0,59.7173,59.82,59.6986,59.7827,272620.0
2022-08-17 09:30:00,63.36,63.72,63.29,63.59,98288.0,59.2033,59.5397,59.1379,59.4183,98288.0
2022-08-17 10:00:00,63.61,63.84,63.57,63.8,87580.0,59.4369,59.6519,59.3996,59.6145,87580.0
2022-08-17 10:30:00,63.82,63.86,63.59,63.59,65499.0,59.6332,59.6705,59.4183,59.4183,65499.0
2022-08-17 11:00:00,63.59,63.69,63.56,63.63,53842.0,59.4183,59.5117,59.3902,59.4556,53842.0
2022-08-17 11:30:00,63.62,63.68,63.4,63.45,49662.0,59.4463,59.5024,59.2407,59.2874,49662.0
2022-08-17 12:00:00,63.45,63.69,63.44,63.68,27787.0,59.2874,59.5117,59.2781,59.5024,27787.0
2022-08-17 12:30:00,63.67,63.81,63.66,63.81,40136.0,59.493,59.6238,59.4837,59.6238,40136.0
2022-08-17 13:00:00,63.8,63.88,63.76,63.88,35752.0,59.6145,59.6892,59.5771,59.6892,35752.0
2022-08-17 13:30:00,63.87,63.92,63.81,63.92,27410.0,59.6799,59.7266,59.6238,59.7266,27410.0
2022-08-17 14:00:00,63.92,64.19,63.85,64.03,82312.0,59.7266,59.9789,59.6612,59.8294,82312.0
2022-08-17 14:30:00,64.02,64.19,63.95,63.96,43569.0,59.82,59.9789,59.7546,59.764,43569.0
2022-08-17 15:00:00,63.93,64.0,63.79,63.94,63390.0,59.736,59.8014,59.6051,59.7453,63390.0
2022-08-17 15:30:00,63.95,64.04,63.83,63.92,167314.0,59.7546,59.8387,59.6425,59.7266,167314.0
2022-08-18 09:30:00,64.0,64.1,63.78,64.03,79934.0,59.8014,59.8948,59.5958,59.8294,79934.0
2022-08-18 10:00:00,64.03,64.22,63.99,64.19,74725.0,59.8294,60.0069,59.792,59.9789,74725.0
2022-08-18 10:30:00,64.19,64.29,64.17,64.23,75030.0,59.9789,60.0723,59.9602,60.0163,75030.0
2022-08-18 11:00:00,64.23,64.28,64.14,64.27,51153.0,60.0163,60.063,59.9322,60.0536,51153.0
2022-08-18 11:30:00,64.27,64.4,64.27,64.31,51143.0,60.0536,60.1751,60.0536,60.091,51143.0
2022-08-18 12:00:00,64.31,64.39,64.23,64.25,52344.0,60.091,60.1658,60.0163,60.035,52344.0
2022-08-18 12:30:00,64.25,64.27,64.15,64.15,102655.0,60.035,60.0536,59.9415,59.9415,102655.0
2022-08-18 13:00:00,64.16,64.34,64.15,64.31,38664.0,59.9509,60.1191,59.9415,60.091,38664.0
2022-08-18 13:30:00,64.31,64.39,64.28,64.34,45401.0,60.091,60.1658,60.063,60.1191,45401.0
2022-08-18 14:00:00,64.33,64.45,64.31,64.42,49082.0,60.1097,60.2218,60.091,60.1938,49082.0
2022-08-18 14:30:00,64.42,64.49,64.36,64.48,45176.0,60.1938,60.2592,60.1377,60.2499,45176.0
2022-08-18 15:00:00,64.48,64.58,64.45,64.58,75942.0,60.2499,60.3433,60.2218,60.3433,75942.0
2022-08-18 15:30:00,64.58,64.66,64.44,64.57,283082.0,60.3433,60.4181,60.2125,60.334,283082.0
2022-08-19 09:30:00,64.44,64.5,63.64,63.78,215741.0,60.2125,60.2686,59.465,59.5958,215741.0
2022-08-19 10:00:00,63.78,63.84,63.62,63.68,93707.0,59.5958,59.6519,59.4463,59.5024,93707.0
2022-08-19 10:30:00,63.67,63.84,63.66,63.73,62373.0,59.493,59.6519,59.4837,59.5491,62373.0
2022-08-19 11:00:00,63.77,63.77,63.5,63.58,56289.0,59.5864,59.5864,59.3342,59.4089,56289.0
2022-08-19 11:30:00,63.58,63.6,63.41,63.53,94686.0,59.4089,59.4276,59.2501,59.3622,94686.0
2022-08-19 12:00:00,63.53,63.74,63.5,63.68,57535.0,59.3622,59.5584,59.3342,59.5024,57535.0
2022-08-19 12:30:00,63.67,63.78,63.67,63.74,36830.0,59.493,59.5958,59.493,59.5584,36830.0
2022-08-19 13:00:00,63.74,63.76,63.64,63.69,38351.0,59.5584,59.5771,59.465,59.5117,38351.0
2022-08-19 13:30:00,63.68,63.85,63.58,63.82,80571.0,59.5024,59.6612,59.4089,59.6332,80571.0
2022-08-19 14:00:00,63.84,63.94,63.76,63.93,90564.0,59.6519,59.7453,59.5771,59.736,90564.0
2022-08-19 14:30:00,63.92,63.93,63.75,63.76,47036.0,59.7266,59.736,59.5678,59.5771,47036.0
2022-08-19 15:00:00,63.79,63.88,63.71,63.77,101789.0,59.6051,59.6892,59.5304,59.5864,101789.0
2022-08-19 15:30:00,63.77,63.79,63.64,63.68,352892.0,59.5864,59.6051,59.465,59.5024,352892.0
2022-08-22 09:30:00,62.93,63.15,62.7,62.92,162119.0,58.8016,59.0071,58.5866,58.7922,162119.0
2022-08-22 10:00:00,62.91,62.91,62.57,62.65,148498.0,58.7829,58.7829,58.4652,58.5399,148498.0
2022-08-22 10:30:00,62.63,62.85,62.63,62.78,69109.0,58.5212,58.7268,58.5212,58.6614,69109.0
2022-08-22 11:00:00,62.79,62.91,62.68,62.69,78136.0,58.6707,58.7829,58.568,58.5773,78136.0
2022-08-22 11:30:00,62.69,62.81,62.62,62.65,79645.0,58.5773,58.6894,58.5119,58.5399,79645.0
2022-08-22 12:00:00,62.65,62.73,62.5,62.63,104754.0,58.5399,58.6147,58.3998,58.5212,104754.0
2022-08-22 12:30:00,62.62,62.71,62.53,62.63,52152.0,58.5119,58.596,58.4278,58.5212,52152.0
2022-08-22 13:00:00,62.64,62.67,62.45,62.45,53331.0,58.5306,58.5586,58.353,58.353,53331.0
2022-08-22 13:30:00,62.45,62.47,62.34,62.38,61948.0,58.353,58.3717,58.2503,58.2876,61948.0
2022-08-22 14:00:00,62.37,62.39,62.2,62.23,116996.0,58.2783,58.297,58.1194,58.1475,116996.0
2022-08-22 14:30:00,62.22,62.24,62.08,62.09,78594.0,58.1381,58.1568,58.0073,58.0167,78594.0
2022-08-22 15:00:00,62.1,62.17,62.04,62.07,89082.0,58.026,58.0914,57.9699,57.998,89082.0
2022-08-22 15:30:00,62.07,62.31,62.06,62.23,363302.0,57.998,58.2222,57.9886,58.1475,363302.0
2022-08-23 09:30:00,61.9,62.22,61.78,62.12,129151.0,58.2148,58.5157,58.1019,58.4217,129151.0
2022-08-23 10:00:00,62.11,62.25,62.04,62.16,113301.0,58.4123,58.5439,58.3464,58.4593,113301.0
2022-08-23 10:30:00,62.15,62.28,61.8,61.82,94139.0,58.4499,58.5721,58.1207,58.1395,94139.0
2022-08-23 11:00:00,61.83,61.94,61.65,61.89,88106.0,58.1489,58.2524,57.9797,58.2054,88106.0
2022-08-23 11:30:00,61.89,61.94,61.83,61.88,64894.0,58.2054,58.2524,58.1489,58.196,64894.0
2022-08-23 12:00:00,61.87,61.87,61.65,61.67,70858.0,58.1866,58.1866,57.9797,57.9985,70858.0
2022-08-23 12:30:00,61.66,61.82,61.66,61.82,35582.0,57.9891,58.1395,57.9891,58.1395,35582.0
2022-08-23 13:00:00,61.81,61.84,61.65,61.71,42960.0,58.1301,58.1583,57.9797,58.0361,42960.0
2022-08-23 13:30:00,61.71,61.76,61.54,61.56,80245.0,58.0361,58.0831,57.8762,57.895,80245.0
2022-08-23 14:00:00,61.56,61.66,61.51,61.66,56007.0,57.895,57.9891,57.848,57.9891,56007.0
2022-08-23 14:30:00,61.66,61.67,61.59,61.64,51524.0,57.9891,57.9985,57.9232,57.9702,51524.0
2022-08-23 15:00:00,61.64,61.71,61.53,61.54,109452.0,57.9702,58.0361,57.8668,57.8762,109452.0
2022-08-23 15:30:00,61.53,61.68,61.47,61.58,297810.0,57.8668,58.0079,57.8104,57.9138,297810.0
2022-08-24 09:30:00,61.59,61.65,61.35,61.35,85526.0,57.9232,57.9797,57.6975,57.6975,85526.0
2022-08-24 10:00:00,61.34,61.6,61.32,61.58,75220.0,57.6881,57.9326,57.6693,57.9138,75220.0
2022-08-24 10:30:00,61.58,61.62,61.5,61.55,53534.0,57.9138,57.9514,57.8386,57.8856,53534.0
2022-08-24 11:00:00,61.56,61.72,61.49,61.64,59061.0,57.895,58.0455,57.8292,57.9702,59061.0
2022-08-24 11:30:00,61.64,61.78,61.64,61.72,55168.0,57.9702,58.1019,57.9702,58.0455,55168.0
2022-08-24 12:00:00,61.71,61.75,61.59,61.62,40551.0,58.0361,58.0737,57.9232,57.9514,40551.0
2022-08-24 12:30:00,61.61,61.61,61.37,61.42,36169.0,57.942,57.942,57.7163,57.7633,36169.0
2022-08-24 13:00:00,61.42,61.5,61.33,61.34,99582.0,57.7633,57.8386,57.6787,57.6881,99582.0
2022-08-24 13:30:00,61.33,61.36,61.2,61.29,64835.0,57.6787,57.7069,57.5564,57.6411,64835.0
2022-08-24 14:00:00,61.29,61.42,61.27,61.4,91360.0,57.6411,57.7633,57.6223,57.7445,91360.0
2022-08-24 14:30:00,61.4,61.43,61.35,61.41,58226.0,57.7445,57.7727,57.6975,57.7539,58226.0
2022-08-24 15:00:00,61.4,61.56,61.39,61.47,130503.0,57.7445,57.895,57.7351,57.8104,130503.0
2022-08-24 15:30:00,61.48,61.68,61.48,61.56,189863.0,57.8198,58.0079,57.8198,57.895,189863.0
2022-08-25 09:30:00,61.72,62.18,61.56,62.16,98029.0,58.0455,58.4781,57.895,58.4593,98029.0
2022-08-25 10:00:00,62.2,62.26,62.04,62.25,53303.0,58.4969,58.5533,58.3464,58.5439,53303.0
2022-08-25 10:30:00,62.26,62.26,62.08,62.15,57631.0,58.5533,58.5533,58.3841,58.4499,57631.0
2022-08-25 11:00:00,62.14,62.22,62.0,62.13,58388.0,58.4405,58.5157,58.3088,58.4311,58388.0
2022-08-25 11:30:00,62.13,62.22,62.08,62.22,36676.0,58.4311,58.5157,58.3841,58.5157,36676.0
2022-08-25 12:00:00,62.22,62.22,61.97,62.07,112398.0,58.5157,58.5157,58.2806,58.3746,112398.0
2022-08-25 12:30:00,62.06,62.07,61.92,62.02,38598.0,58.3652,58.3746,58.2336,58.3276,38598.0
2022-08-25 13:00:00,62.02,62.11,61.97,62.07,37493.0,58.3276,58.4123,58.2806,58.3746,37493.0
2022-08-25 13:30:00,62.05,62.07,61.95,62.02,58276.0,58.3558,58.3746,58.2618,58.3276,58276.0
2022-08-25 14:00:00,62.02,62.13,61.94,62.11,51993.0,58.3276,58.4311,58.2524,58.4123,51993.0
2022-08-25 14:30:00,62.1,62.11,61.97,62.02,44122.0,58.4029,58.4123,58.2806,58.3276,44122.0
2022-08-25 15:00:00,62.0,62.13,61.99,62.12,52535.0,58.3088,58.4311,58.2994,58.4217,52535.0
2022-08-25 15:30:00,62.12,62.26,61.95,62.26,225507.0,58.4217,58.5533,58.2618,58.5533,225507.0
2022-08-26 09:30:00,62.47,62.57,62.31,62.42,87169.0,58.7508,58.8449,58.6004,58.7038,87169.0
2022-08-26 10:00:00,62.41,62.41,61.7,61.75,71899.0,58.6944,58.6944,58.0267,58.0737,71899.0
2022-08-26 10:30:00,61.74,61.74,61.4,61.51,93642.0,58.0643,58.0643,57.7445,57.848,93642.0
2022-08-26 11:00:00,61.49,61.5,61.21,61.35,110307.0,57.8292,57.8386,57.5658,57.6975,110307.0
2022-08-26 11:30:00,61.35,61.54,61.34,61.42,72508.0,57.6975,57.8762,57.6881,57.7633,72508.0
2022-08-26 12:00:00,61.43,61.45,61.25,61.25,40798.0,57.7727,57.7916,57.6035,57.6035,40798.0
2022-08-26 12:30:00,61.26,61.39,61.22,61.37,42534.0,57.6129,57.7351,57.5753,57.7163,42534.0
2022-08-26 13:00:00,61.36,61.38,61.25,61.32,48334.0,57.7069,57.7257,57.6035,57.6693,48334.0
2022-08-26 13:30:00,61.33,61.33,61.18,61.25,44722.0,57.6787,57.6787,57.5376,57.6035,44722.0
2022-08-26 14:00:00,61.26,61.28,61.08,61.18,73898.0,57.6129,57.6317,57.4436,57.5376,73898.0
2022-08-26 14:30:00,61.17,61.26,61.08,61.1,50054.0,57.5282,57.6129,57.4436,57.4624,50054.0
2022-08-26 15:00:00,61.1,61.15,61.01,61.11,70223.0,57.4624,57.5094,57.3778,57.4718,70223.0
2022-08-26 15:30:00,61.12,61.15,60.83,60.87,361857.0,57.4812,57.5094,57.2085,57.2461,361857.0
2022-08-29 09:30:00,60.3,60.59,60.17,60.38,148555.0,56.71,56.9828,56.5878,56.7853,148555.0
2022-08-29 10:00:00,60.38,60.53,60.34,60.37,96464.0,56.7853,56.9263,56.7476,56.7759,96464.0
2022-08-29 10:30:00,60.38,60.4,60.19,60.3,87300.0,56.7853,56.8041,56.6066,56.71,87300.0
2022-08-29 11:00:00,60.28,60.56,60.26,60.51,83596.0,56.6912,56.9545,56.6724,56.9075,83596.0
2022-08-29 11:30:00,60.51,60.78,60.49,60.63,80534.0,56.9075,57.1614,56.8887,57.0204,80534.0
2022-08-29 12:00:00,60.65,60.75,60.6,60.74,50876.0,57.0392,57.1332,56.9922,57.1238,50876.0
2022-08-29 12:30:00,60.74,60.96,60.64,60.85,49809.0,57.1238,57.3307,57.0298,57.2273,49809.0
2022-08-29 13:00:00,60.85,60.88,60.7,60.8,37834.0,57.2273,57.2555,57.0862,57.1803,37834.0
2022-08-29 13:30:00,60.81,61.2,60.81,61.07,107871.0,57.1897,57.5564,57.1897,57.4342,107871.0
2022-08-29 14:00:00,61.07,61.09,60.91,61.05,50160.0,57.4342,57.453,57.2837,57.4154,50160.0
2022-08-29 14:30:00,61.05,61.27,61.01,61.14,86289.0,57.4154,57.6223,57.3778,57.5,86289.0
2022-08-29 15:00:00,61.13,61.24,60.87,60.88,75452.0,57.4906,57.5941,57.2461,57.2555,75452.0
2022-08-29 15:30:00,60.87,60.98,60.79,60.83,353248.0,57.2461,57.3495,57.1709,57.2085,353248.0
2022-08-30 09:30:00,60.78,61.06,60.41,60.57,107598.0,57.1614,57.4248,56.8135,56.9639,107598.0
2022-08-30 10:00:00,60.55,60.64,60.36,60.46,63846.0,56.9451,57.0298,56.7665,56.8605,63846.0
2022-08-30 10:30:00,60.43,60.47,60.05,60.33,61908.0,56.8323,56.8699,56.4749,56.7382,61908.0
2022-08-30 11:00:00,60.32,60.58,60.32,60.52,60717.0,56.7288,56.9734,56.7288,56.9169,60717.0
2022-08-30 11:30:00,60.49,60.65,60.46,60.59,40424.0,56.8887,57.0392,56.8605,56.9828,40424.0
2022-08-30 12:00:00,60.59,60.71,60.57,60.65,37974.0,56.9828,57.0956,56.9639,57.0392,37974.0
2022-08-30 12:30:00,60.65,60.65,60.43,60.45,31865.0,57.0392,57.0392,56.8323,56.8511,31865.0
2022-08-30 13:00:00,60.45,60.51,60.23,60.32,34142.0,56.8511,56.9075,56.6442,56.7288,34142.0
2022-08-30 13:30:00,60.31,60.34,60.15,60.3,44642.0,56.7194,56.7476,56.569,56.71,44642.0
2022-08-30 14:00:00,60.31,60.39,60.17,60.17,68083.0,56.7194,56.7947,56.5878,56.5878,68083.0
2022-08-30 14:30:00,60.16,60.28,60.05,60.14,115144.0,56.5784,56.6912,56.4749,56.5595,115144.0
2022-08-30 15:00:00,60.14,60.36,60.14,60.27,75676.0,56.5595,56.7665,56.5595,56.6818,75676.0
2022-08-30 15:30:00,60.27,60.33,60.03,60.14,248380.0,56.6818,56.7382,56.4561,56.5595,248380.0
2022-08-31 09:30:00,60.22,60.5,60.02,60.12,90735.0,56.6348,56.8981,56.4467,56.5407,90735.0
2022-08-31 10:00:00,60.11,60.31,60.03,60.16,73797.0,56.5313,56.7194,56.4561,56.5784,73797.0
2022-08-31 10:30:00,60.16,60.52,60.14,60.37,57643.0,56.5784,56.9169,56.5595,56.7759,57643.0
2022-08-31 11:00:00,60.35,60.39,60.2,60.3,68154.0,56.757,56.7947,56.616,56.71,68154.0
2022-08-31 11:30:00,60.29,60.38,60.23,60.3,59209.0,56.7006,56.7853,56.6442,56.71,59209.0
2022-08-31 12:00:00,60.31,60.31,60.1,60.12,46508.0,56.7194,56.7194,56.5219,56.5407,46508.0
2022-08-31 12:30:00,60.12,60.17,59.99,60.06,38350.0,56.5407,56.5878,56.4185,56.4843,38350.0
2022-08-31 13:00:00,60.07,60.16,59.94,60.01,31408.0,56.4937,56.5784,56.3715,56.4373,31408.0
2022-08-31 13:30:00,60.01,60.02,59.83,59.89,40426.0,56.4373,56.4467,56.268,56.3244,40426.0
2022-08-31 14:00:00,59.88,59.91,59.71,59.75,78013.0,56.315,56.3432,56.1551,56.1928,78013.0
2022-08-31 14:30:00,59.74,59.75,59.53,59.64,54394.0,56.1834,56.1928,55.9859,56.0893,54394.0
2022-08-31 15:00:00,59.63,59.94,59.6,59.69,59234.0,56.0799,56.3715,56.0517,56.1363,59234.0
2022-08-31 15:30:00,59.68,59.86,59.39,59.42,489022.0,56.1269,56.2962,55.8542,55.8824,489022.0
2022-09-01 09:30:00,59.47,59.54,58.98,59.07,222022.0,55.9294,55.9953,55.4686,55.5533,222022.0
2022-09-01 10:00:00,59.04,59.11,58.54,58.97,144836.0,55.525,55.5909,55.0548,55.4592,144836.0
2022-09-01 10:30:00,58.98,59.05,58.69,59.04,133895.0,55.4686,55.5344,55.1959,55.525,133895.0
2022-09-01 11:00:00,59.04,59.37,58.97,59.13,160755.0,55.525,55.8354,55.4592,55.6097,160755.0
2022-09-01 11:30:00,59.14,59.26,58.9,58.95,156612.0,55.6191,55.7319,55.3934,55.4404,156612.0
2022-09-01 12:00:00,58.95,59.14,58.92,59.1,59650.0,55.4404,55.6191,55.4122,55.5815,59650.0
2022-09-01 12:30:00,59.09,59.13,58.76,58.85,68064.0,55.5721,55.6097,55.2617,55.3463,68064.0
2022-09-01 13:00:00,58.84,59.15,58.71,59.13,120153.0,55.3369,55.6285,55.2147,55.6097,120153.0
2022-09-01 13:30:00,59.13,59.14,58.92,58.93,62305.0,55.6097,55.6191,55.4122,55.4216,62305.0
2022-09-01 14:00:00,58.93,59.25,58.9,59.22,94076.0,55.4216,55.7225,55.3934,55.6943,94076.0
2022-09-01 14:30:00,59.26,59.31,59.06,59.18,80909.0,55.7319,55.779,55.5438,55.6567,80909.0
2022-09-01 15:00:00,59.17,59.42,59.15,59.21,100866.0,55.6473,55.8824,55.6285,55.6849,100866.0
2022-09-01 15:30:00,59.21,59.56,59.1,59.51,332518.0,55.6849,56.0141,55.5815,55.9671,332518.0
2022-09-02 09:30:00,59.99,60.11,59.86,60.01,109594.0,56.4185,56.5313,56.2962,56.4373,109594.0
2022-09-02 10:00:00,60.02,60.46,59.89,60.42,151830.0,56.4467,56.8605,56.3244,56.8229,151830.0
2022-09-02 10:30:00,60.43,60.57,60.38,60.49,81717.0,56.8323,56.9639,56.7853,56.8887,81717.0
2022-09-02 11:00:00,60.5,60.7,60.5,60.62,89237.0,56.8981,57.0862,56.8981,57.011,89237.0
2022-09-02 11:30:00,60.62,60.81,60.57,60.79,103881.0,57.011,57.1897,56.9639,57.1709,103881.0
2022-09-02 12:00:00,60.79,60.81,60.49,60.52,91379.0,57.1709,57.1897,56.8887,56.9169,91379.0
2022-09-02 12:30:00,60.54,60.54,60.07,60.17,90798.0,56.9357,56.9357,56.4937,56.5878,90798.0
2022-09-02 13:00:00,60.17,60.17,59.64,59.67,151834.0,56.5878,56.5878,56.0893,56.1175,151834.0
2022-09-02 13:30:00,59.66,59.91,59.59,59.62,86448.0,56.1081,56.3432,56.0423,56.0705,86448.0
2022-09-02 14:00:00,59.62,59.88,59.62,59.86,99750.0,56.0705,56.315,56.0705,56.2962,99750.0
2022-09-02 14:30:00,59.86,59.87,59.58,59.59,71271.0,56.2962,56.3056,56.0329,56.0423,71271.0
2022-09-02 15:00:00,59.58,59.76,59.42,59.51,101805.0,56.0329,56.2022,55.8824,55.9671,101805.0
2022-09-02 15:30:00,59.5,59.51,59.15,59.4,328263.0,55.9577,55.9671,55.6285,55.8636,328263.0
2022-09-06 09:30:00,59.56,59.77,59.06,59.42,160959.0,56.0141,56.2116,55.5438,55.8824,160959.0
2022-09-06 10:00:00,59.4,59.45,59.04,59.44,264065.0,55.8636,55.9106,55.525,55.9012,264065.0
2022-09-06 10:30:00,59.45,59.65,59.29,59.55,176174.0,55.9106,56.0987,55.7602,56.0047,176174.0
2022-09-06 11:00:00,59.55,59.71,59.39,59.42,145315.0,56.0047,56.1551,55.8542,55.8824,145315.0
2022-09-06 11:30:00,59.42,59.68,59.4,59.57,73136.0,55.8824,56.1269,55.8636,56.0235,73136.0
2022-09-06 12:00:00,59.57,59.64,59.15,59.3,143994.0,56.0235,56.0893,55.6285,55.7696,143994.0
2022-09-06 12:30:00,59.28,59.46,59.22,59.43,84273.0,55.7507,55.92,55.6943,55.8918,84273.0
2022-09-06 13:00:00,59.42,59.44,59.03,59.07,47051.0,55.8824,55.9012,55.5156,55.5533,47051.0
2022-09-06 13:30:00,59.06,59.25,59.06,59.23,60956.0,55.5438,55.7225,55.5438,55.7037,60956.0
2022-09-06 14:00:00,59.24,59.4,59.2,59.21,68838.0,55.7131,55.8636,55.6755,55.6849,68838.0
2022-09-06 14:30:00,59.23,59.3,59.12,59.25,202448.0,55.7037,55.7696,55.6003,55.7225,202448.0
2022-09-06 15:00:00,59.26,59.49,59.19,59.46,182889.0,55.7319,55.9482,55.6661,55.92,182889.0
2022-09-06 15:30:00,59.46,59.62,59.33,59.55,495992.0,55.92,56.0705,55.7978,56.0047,495992.0
2022-09-07 09:30:00,59.31,59.79,59.25,59.62,160284.0,55.779,56.2304,55.7225,56.0705,160284.0
2022-09-07 10:00:00,59.61,59.89,59.53,59.89,119162.0,56.0611,56.3244,55.9859,56.3244,119162.0
2022-09-07 10:30:00,59.89,60.18,59.89,60.14,100205.0,56.3244,56.5972,56.3244,56.5595,100205.0
2022-09-07 11:00:00,60.12,60.39,60.1,60.29,109881.0,56.5407,56.7947,56.5219,56.7006,109881.0
2022-09-07 11:30:00,60.29,60.36,60.19,60.3,74700.0,56.7006,56.7665,56.6066,56.71,74700.0
2022-09-07 12:00:00,60.32,60.45,60.28,60.38,133330.0,56.7288,56.8511,56.6912,56.7853,133330.0
2022-09-07 12:30:00,60.38,60.67,60.33,60.58,121668.0,56.7853,57.058,56.7382,56.9734,121668.0
2022-09-07 13:00:00,60.6,60.73,60.56,60.57,124550.0,56.9922,57.1144,56.9545,56.9639,124550.0
2022-09-07 13:30:00,60.58,60.77,60.56,60.74,128934.0,56.9734,57.152,56.9545,57.1238,128934.0
2022-09-07 14:00:00,60.76,60.9,60.7,60.86,175160.0,57.1426,57.2743,57.0862,57.2367,175160.0
2022-09-07 14:30:00,60.86,60.98,60.85,60.95,174585.0,57.2367,57.3495,57.2273,57.3213,174585.0
2022-09-07 15:00:00,60.95,60.98,60.8,60.9,60704.0,57.3213,57.3495,57.1803,57.2743,60704.0
2022-09-07 15:30:00,60.9,60.93,60.72,60.87,347110.0,57.2743,57.3025,57.105,57.2461,347110.0
2022-09-08 09:30:00,60.77,61.33,60.09,61.33,295944.0,57.152,57.6787,56.5125,57.6787,295944.0
2022-09-08 10:00:00,61.3,61.4,61.13,61.33,200673.0,57.6505,57.7445,57.4906,57.6787,200673.0
2022-09-08 10:30:00,61.32,61.69,61.3,61.68,117900.0,57.6693,58.0173,57.6505,58.0079,117900.0
2022-09-08 11:00:00,61.68,61.76,61.52,61.55,156824.0,58.0079,58.0831,57.8574,57.8856,156824.0
2022-09-08 11:30:00,61.55,61.65,61.46,61.55,104884.0,57.8856,57.9797,57.801,57.8856,104884.0
2022-09-08 12:00:00,61.56,61.56,61.04,61.25,126667.0,57.895,57.895,57.406,57.6035,126667.0
2022-09-08 12:30:00,61.25,61.46,61.23,61.44,81881.0,57.6035,57.801,57.5847,57.7822,81881.0
2022-09-08 13:00:00,61.43,61.63,61.29,61.58,80415.0,57.7727,57.9608,57.6411,57.9138,80415.0
2022-09-08 13:30:00,61.58,61.68,61.39,61.5,101279.0,57.9138,58.0079,57.7351,57.8386,101279.0
2022-09-08 14:00:00,61.52,61.67,61.49,61.62,90899.0,57.8574,57.9985,57.8292,57.9514,90899.0
2022-09-08 14:30:00,61.62,61.72,61.5,61.58,125049.0,57.9514,58.0455,57.8386,57.9138,125049.0
2022-09-08 15:00:00,61.59,61.71,61.48,61.59,123092.0,57.9232,58.0361,57.8198,57.9232,123092.0
2022-09-08 15:30:00,61.59,61.72,61.36,61.67,445133.0,57.9232,58.0455,57.7069,57.9985,445133.0
2022-09-09 09:30:00,62.0,62.18,61.75,62.1,161878.0,58.3088,58.4781,58.0737,58.4029,161878.0
2022-09-09 10:00:00,62.1,62.3,62.09,62.21,124980.0,58.4029,58.591,58.3935,58.5063,124980.0
2022-09-09 10:30:00,62.2,62.3,62.14,62.23,98955.0,58.4969,58.591,58.4405,58.5251,98955.0
2022-09-09 11:00:00,62.24,62.25,62.04,62.1,86715.0,58.5345,58.5439,58.3464,58.4029,86715.0
2022-09-09 11:30:00,62.1,62.19,62.04,62.19,128322.0,58.4029,58.4875,58.3464,58.4875,128322.0
2022-09-09 12:00:00,62.19,62.22,62.02,62.06,106406.0,58.4875,58.5157,58.3276,58.3652,106406.0
2022-09-09 12:30:00,62.06,62.17,62.03,62.17,41605.0,58.3652,58.4687,58.337,58.4687,41605.0
2022-09-09 13:00:00,62.16,62.24,62.11,62.16,43875.0,58.4593,58.5345,58.4123,58.4593,43875.0
2022-09-09 13:30:00,62.17,62.25,62.11,62.2,48001.0,58.4687,58.5439,58.4123,58.4969,48001.0
2022-09-09 14:00:00,62.19,62.22,62.11,62.2,61585.0,58.4875,58.5157,58.4123,58.4969,61585.0
2022-09-09 14:30:00,62.19,62.25,62.07,62.18,62368.0,58.4875,58.5439,58.3746,58.4781,62368.0
2022-09-09 15:00:00,62.19,62.23,62.06,62.17,89136.0,58.4875,58.5251,58.3652,58.4687,89136.0
2022-09-09 15:30:00,62.16,62.16,61.88,61.89,358910.0,58.4593,58.4593,58.196,58.2054,358910.0
2022-09-12 09:30:00,62.0,62.78,61.91,62.78,151820.0,58.3088,59.0424,58.2242,59.0424,151820.0
2022-09-12 10:00:00,62.77,62.78,62.45,62.69,87886.0,59.033,59.0424,58.732,58.9577,87886.0
2022-09-12 10:30:00,62.69,62.8,62.49,62.58,125288.0,58.9577,59.0612,58.7696,58.8543,125288.0
2022-09-12 11:00:00,62.59,62.63,62.45,62.63,68697.0,58.8637,58.9013,58.732,58.9013,68697.0
2022-09-12 11:30:00,62.63,62.63,62.37,62.41,63138.0,58.9013,58.9013,58.6568,58.6944,63138.0
2022-09-12 12:00:00,62.43,62.46,62.31,62.41,48898.0,58.7132,58.7414,58.6004,58.6944,48898.0
2022-09-12 12:30:00,62.41,62.42,62.32,62.39,46738.0,58.6944,58.7038,58.6098,58.6756,46738.0
2022-09-12 13:00:00,62.39,62.49,62.28,62.49,55698.0,58.6756,58.7696,58.5721,58.7696,55698.0
2022-09-12 13:30:00,62.49,62.52,62.33,62.37,57800.0,58.7696,58.7979,58.6192,58.6568,57800.0
2022-09-12 14:00:00,62.37,62.38,62.22,62.26,86039.0,58.6568,58.6662,58.5157,58.5533,86039.0
2022-09-12 14:30:00,62.25,62.3,62.18,62.26,114506.0,58.5439,58.591,58.4781,58.5533,114506.0
2022-09-12 15:00:00,62.27,62.41,62.26,62.29,89964.0,58.5627,58.6944,58.5533,58.5815,89964.0
2022-09-12 15:30:00,62.29,62.51,62.21,62.51,291290.0,58.5815,58.7885,58.5063,58.7885,291290.0
2022-09-13 09:30:00,61.63,61.9,61.07,61.74,326747.0,57.9608,58.2148,57.4342,58.0643,326747.0
2022-09-13 10:00:00,61.73,61.74,61.29,61.35,145992.0,58.0549,58.0643,57.6411,57.6975,145992.0
2022-09-13 10:30:00,61.33,61.44,61.21,61.34,112326.0,57.6787,57.7822,57.5658,57.6881,112326.0
2022-09-13 11:00:00,61.34,61.49,61.33,61.43,90279.0,57.6881,57.8292,57.6787,57.7727,90279.0
2022-09-13 11:30:00,61.43,61.54,61.34,61.36,95812.0,57.7727,57.8762,57.6881,57.7069,95812.0
2022-09-13 12:00:00,61.37,61.59,61.35,61.45,65166.0,57.7163,57.9232,57.6975,57.7916,65166.0
2022-09-13 12:30:00,61.45,61.7,61.37,61.6,79575.0,57.7916,58.0267,57.7163,57.9326,79575.0
2022-09-13 13:00:00,61.6,61.82,61.54,61.82,118913.0,57.9326,58.1395,57.8762,58.1395,118913.0
2022-09-13 13:30:00,61.81,61.85,61.64,61.65,93371.0,58.1301,58.1677,57.9702,57.9797,93371.0
2022-09-13 14:00:00,61.64,61.64,61.28,61.28,157263.0,57.9702,57.9702,57.6317,57.6317,157263.0
2022-09-13 14:30:00,61.29,61.3,61.1,61.17,133959.0,57.6411,57.6505,57.4624,57.5282,133959.0
2022-09-13 15:00:00,61.17,61.2,60.92,60.93,161167.0,57.5282,57.5564,57.2931,57.3025,161167.0
2022-09-13 15:30:00,60.92,60.93,60.63,60.8,481075.0,57.2931,57.3025,57.0204,57.1803,481075.0
2022-09-14 09:30:00,60.84,61.16,60.64,60.89,209034.0,57.2179,57.5188,57.0298,57.2649,209034.0
2022-09-14 10:00:00,60.9,60.96,60.17,60.18,152604.0,57.2743,57.3307,56.5878,56.5972,152604.0
2022-09-14 10:30:00,60.17,60.8,60.16,60.78,163065.0,56.5878,57.1803,56.5784,57.1614,163065.0
2022-09-14 11:00:00,60.79,60.83,60.57,60.65,138164.0,57.1709,57.2085,56.9639,57.0392,138164.0
2022-09-14 11:30:00,60.66,60.83,60.58,60.59,114632.0,57.0486,57.2085,56.9734,56.9828,114632.0
2022-09-14 12:00:00,60.59,60.66,60.49,60.54,84522.0,56.9828,57.0486,56.8887,56.9357,84522.0
2022-09-14 12:30:00,60.54,60.67,60.49,60.64,92014.0,56.9357,57.058,56.8887,57.0298,92014.0
2022-09-14 13:00:00,60.64,60.71,60.5,60.51,75375.0,57.0298,57.0956,56.8981,56.9075,75375.0
2022-09-14 13:30:00,60.52,60.55,60.23,60.27,116544.0,56.9169,56.9451,56.6442,56.6818,116544.0
2022-09-14 14:00:00,60.27,60.29,60.12,60.22,144061.0,56.6818,56.7006,56.5407,56.6348,144061.0
2022-09-14 14:30:00,60.22,60.32,60.03,60.08,138841.0,56.6348,56.7288,56.4561,56.5031,138841.0
2022-09-14 15:00:00,60.08,60.16,59.79,59.87,168326.0,56.5031,56.5784,56.2304,56.3056,168326.0
2022-09-14 15:30:00,59.86,60.17,59.66,60.13,595708.0,56.2962,56.5878,56.1081,56.5501,595708.0
2022-09-15 09:30:00,60.23,60.25,59.71,60.13,201553.0,56.6442,56.663,56.1551,56.5501,201553.0
2022-09-15 10:00:00,60.12,60.37,59.96,59.97,252910.0,56.5407,56.7759,56.3903,56.3997,252910.0
2022-09-15 10:30:00,59.98,60.2,59.96,60.03,159907.0,56.4091,56.616,56.3903,56.4561,159907.0
2022-09-15 11:00:00,60.03,60.17,59.85,60.12,142842.0,56.4561,56.5878,56.2868,56.5407,142842.0
2022-09-15 11:30:00,60.12,60.15,59.81,59.87,105790.0,56.5407,56.569,56.2492,56.3056,105790.0
2022-09-15 12:00:00,59.88,60.03,59.86,59.96,104346.0,56.315,56.4561,56.2962,56.3903,104346.0
2022-09-15 12:30:00,59.97,60.15,59.95,60.11,100759.0,56.3997,56.569,56.3809,56.5313,100759.0
2022-09-15 13:00:00,60.11,60.39,60.1,60.34,112302.0,56.5313,56.7947,56.5219,56.7476,112302.0
2022-09-15 13:30:00,60.34,60.39,60.08,60.11,129810.0,56.7476,56.7947,56.5031,56.5313,129810.0
2022-09-15 14:00:00,60.1,60.1,59.84,60.03,102075.0,56.5219,56.5219,56.2774,56.4561,102075.0
2022-09-15 14:30:00,60.04,60.08,59.75,59.77,117465.0,56.4655,56.5031,56.1928,56.2116,117465.0
2022-09-15 15:00:00,59.77,59.8,59.51,59.54,192425.0,56.2116,56.2398,55.9671,55.9953,192425.0
2022-09-15 15:30:00,59.55,59.7,59.48,59.56,561747.0,56.0047,56.1457,55.9388,56.0141,561747.0
2022-09-16 09:30:00,59.47,59.49,58.62,58.71,658582.0,55.9294,55.9482,55.13,55.2147,658582.0
2022-09-16 10:00:00,58.71,59.31,58.71,59.22,115135.0,55.2147,55.779,55.2147,55.6943,115135.0
2022-09-16 10:30:00,59.23,59.36,59.15,59.17,100103.0,55.7037,55.826,55.6285,55.6473,100103.0
2022-09-16 11:00:00,59.18,59.4,59.11,59.16,101998.0,55.6567,55.8636,55.5909,55.6379,101998.0
2022-09-16 11:30:00,59.15,59.42,59.13,59.42,101926.0,55.6285,55.8824,55.6097,55.8824,101926.0
2022-09-16 12:00:00,59.43,59.46,59.03,59.08,86034.0,55.8918,55.92,55.5156,55.5627,86034.0
2022-09-16 12:30:00,59.08,59.2,59.01,59.13,133816.0,55.5627,55.6755,55.4968,55.6097,133816.0
2022-09-16 13:00:00,59.12,59.12,58.98,59.05,71024.0,55.6003,55.6003,55.4686,55.5344,71024.0
2022-09-16 13:30:00,59.04,59.15,58.91,58.98,88500.0,55.525,55.6285,55.4028,55.4686,88500.0
2022-09-16 14:00:00,58.97,59.09,58.83,59.05,119862.0,55.4592,55.5721,55.3275,55.5344,119862.0
2022-09-16 14:30:00,59.04,59.17,58.99,59.11,131471.0,55.525,55.6473,55.478,55.5909,131471.0
2022-09-16 15:00:00,59.11,59.23,59.01,59.17,180408.0,55.5909,55.7037,55.4968,55.6473,180408.0
2022-09-16 15:30:00,59.17,59.59,59.05,59.48,754469.0,55.6473,56.0423,55.5344,55.9388,754469.0
2022-09-19 09:30:00,58.95,59.76,58.77,59.66,101346.0,55.4404,56.2022,55.2711,56.1081,101346.0
2022-09-19 10:00:00,59.67,59.91,59.57,59.89,78829.0,56.1175,56.3432,56.0235,56.3244,78829.0
2022-09-19 10:30:00,59.88,60.12,59.86,59.96,67371.0,56.315,56.5407,56.2962,56.3903,67371.0
2022-09-19 11:00:00,59.96,60.1,59.79,59.79,62589.0,56.3903,56.5219,56.2304,56.2304,62589.0
2022-09-19 11:30:00,59.79,59.89,59.69,59.78,53933.0,56.2304,56.3244,56.1363,56.221,53933.0
2022-09-19 12:00:00,59.78,59.87,59.63,59.67,56017.0,56.221,56.3056,56.0799,56.1175,56017.0
2022-09-19 12:30:00,59.66,59.95,59.66,59.94,43640.0,56.1081,56.3809,56.1081,56.3715,43640.0
2022-09-19 13:00:00,59.96,59.98,59.83,59.96,34837.0,56.3903,56.4091,56.268,56.3903,34837.0
2022-09-19 13:30:00,59.96,59.98,59.84,59.85,49059.0,56.3903,56.4091,56.2774,56.2868,49059.0
2022-09-19 14:00:00,59.86,59.96,59.77,59.8,77627.0,56.2962,56.3903,56.2116,56.2398,77627.0
2022-09-19 14:30:00,59.79,59.87,59.73,59.84,74003.0,56.2304,56.3056,56.174,56.2774,74003.0
2022-09-19 15:00:00,59.85,60.31,59.84,60.26,78556.0,56.2868,56.7194,56.2774,56.6724,78556.0
2022-09-19 15:30:00,60.27,60.38,60.15,60.37,242560.0,56.6818,56.7853,56.569,56.7759,242560.0
2022-09-20 09:30:00,60.08,60.17,59.82,59.82,91228.0,56.5031,56.5878,56.2586,56.2586,91228.0
2022-09-20 10:00:00,59.82,60.01,59.7,59.8,116692.0,56.2586,56.4373,56.1457,56.2398,116692.0
2022-09-20 10:30:00,59.79,60.02,59.76,59.99,77954.0,56.2304,56.4467,56.2022,56.4185,77954.0
2022-09-20 11:00:00,59.98,60.09,59.87,59.96,72658.0,56.4091,56.5125,56.3056,56.3903,72658.0
2022-09-20 11:30:00,59.96,60.14,59.9,60.12,67008.0,56.3903,56.5595,56.3338,56.5407,67008.0
2022-09-20 12:00:00,60.13,60.27,60.12,60.23,132193.0,56.5501,56.6818,56.5407,56.6442,132193.0
2022-09-20 12:30:00,60.23,60.24,60.07,60.17,100048.0,56.6442,56.6536,56.4937,56.5878,100048.0
2022-09-20 13:00:00,60.18,60.19,59.86,59.88,69440.0,56.5972,56.6066,56.2962,56.315,69440.0
2022-09-20 13:30:00,59.87,60.07,59.78,59.83,156571.0,56.3056,56.4937,56.221,56.268,156571.0
2022-09-20 14:00:00,59.85,60.07,59.85,60.04,112969.0,56.2868,56.4937,56.2868,56.4655,112969.0
2022-09-20 14:30:00,60.03,60.16,59.81,60.11,91506.0,56.4561,56.5784,56.2492,56.5313,91506.0
2022-09-20 15:00:00,60.11,60.48,60.09,60.46,119728.0,56.5313,56.8793,56.5125,56.8605,119728.0
2022-09-20 15:30:00,60.45,60.72,60.35,60.53,395904.0,56.8511,57.105,56.757,56.9263,395904.0
2022-09-21 09:30:00,61.0,61.14,60.64,60.87,110289.0,57.3683,57.5,57.0298,57.2461,110289.0
2022-09-21 10:00:00,60.88,61.1,60.83,61.07,69521.0,57.2555,57.4624,57.2085,57.4342,69521.0
2022-09-21 10:30:00,61.08,61.08,60.88,61.0,59143.0,57.4436,57.4436,57.2555,57.3683,59143.0
2022-09-21 11:00:00,61.01,61.07,60.79,60.91,67653.0,57.3778,57.4342,57.1709,57.2837,67653.0
2022-09-21 11:30:00,60.91,60.97,60.86,60.91,44063.0,57.2837,57.3401,57.2367,57.2837,44063.0
2022-09-21 12:00:00,60.9,61.01,60.86,60.92,43097.0,57.2743,57.3778,57.2367,57.2931,43097.0
2022-09-21 12:30:00,60.93,60.96,60.76,60.76,35371.0,57.3025,57.3307,57.1426,57.1426,35371.0
2022-09-21 13:00:00,60.76,60.86,60.76,60.86,42343.0,57.1426,57.2367,57.1426,57.2367,42343.0
2022-09-21 13:30:00,60.86,60.97,60.79,60.95,61191.0,57.2367,57.3401,57.1709,57.3213,61191.0
2022-09-21 14:00:00,60.97,60.97,60.11,60.25,128793.0,57.3401,57.3401,56.5313,56.663,128793.0
2022-09-21 14:30:00,60.23,61.2,60.1,60.98,219272.0,56.6442,57.5564,56.5219,57.3495,219272.0
2022-09-21 15:00:00,61.0,61.04,60.22,60.22,138541.0,57.3683,57.406,56.6348,56.6348,138541.0
2022-09-21 15:30:00,60.21,60.3,59.78,59.79,576252.0,56.6254,56.71,56.221,56.2304,576252.0
2022-09-22 09:30:00,60.15,60.15,58.86,58.91,149073.0,56.569,56.569,55.3558,55.4028,149073.0
2022-09-22 10:00:00,58.93,59.3,58.86,59.18,78026.0,55.4216,55.7696,55.3558,55.6567,78026.0
2022-09-22 10:30:00,59.19,59.25,58.72,58.8,111911.0,55.6661,55.7225,55.2241,55.2993,111911.0
2022-09-22 11:00:00,58.78,59.05,58.7,59.02,170866.0,55.2805,55.5344,55.2053,55.5062,170866.0
2022-09-22 11:30:00,59.01,59.15,58.91,58.94,128955.0,55.4968,55.6285,55.4028,55.431,128955.0
2022-09-22 12:00:00,58.93,59.1,58.83,58.9,98143.0,55.4216,55.5815,55.3275,55.3934,98143.0
2022-09-22 12:30:00,58.89,58.89,58.69,58.79,83660.0,55.384,55.384,55.1959,55.2899,83660.0
2022-09-22 13:00:00,58.82,58.86,58.65,58.86,41165.0,55.3181,55.3558,55.1583,55.3558,41165.0
2022-09-22 13:30:00,58.92,58.95,58.8,58.82,54155.0,55.4122,55.4404,55.2993,55.3181,54155.0
2022-09-22 14:00:00,58.81,58.83,58.61,58.74,70573.0,55.3087,55.3275,55.1206,55.2429,70573.0
2022-09-22 14:30:00,58.74,58.96,58.71,58.92,68862.0,55.2429,55.4498,55.2147,55.4122,68862.0
2022-09-22 15:00:00,58.95,59.11,58.78,58.9,177430.0,55.4404,55.5909,55.2805,55.3934,177430.0
2022-09-22 15:30:00,58.9,59.15,58.66,58.66,463847.0,55.3934,55.6285,55.1677,55.1677,463847.0
2022-09-23 09:30:00,58.11,58.35,57.77,57.82,190392.0,54.6504,54.8761,54.3306,54.3777,190392.0
2022-09-23 10:00:00,57.81,58.02,57.49,57.65,114297.0,54.3683,54.5658,54.0673,54.2178,114297.0
2022-09-23 10:30:00,57.65,57.83,57.61,57.66,80466.0,54.2178,54.3871,54.1802,54.2272,80466.0
2022-09-23 11:00:00,57.66,57.89,57.62,57.74,87084.0,54.2272,54.4435,54.1896,54.3024,87084.0
2022-09-23 11:30:00,57.75,57.78,57.23,57.4,110714.0,54.3118,54.3401,53.8228,53.9827,110714.0
2022-09-23 12:00:00,57.4,57.41,57.17,57.19,67088.0,53.9827,53.9921,53.7664,53.7852,67088.0
2022-09-23 12:30:00,57.2,57.37,57.11,57.36,62939.0,53.7946,53.9545,53.7099,53.9451,62939.0
2022-09-23 13:00:00,57.35,57.49,57.21,57.22,74579.0,53.9357,54.0673,53.804,53.8134,74579.0
2022-09-23 13:30:00,57.22,57.39,57.15,57.35,153314.0,53.8134,53.9733,53.7476,53.9357,153314.0
2022-09-23 14:00:00,57.35,57.52,57.18,57.27,211409.0,53.9357,54.0955,53.7758,53.8604,211409.0
2022-09-23 14:30:00,57.27,57.28,57.07,57.11,113480.0,53.8604,53.8698,53.6723,53.7099,113480.0
2022-09-23 15:00:00,57.13,57.61,57.08,57.53,132372.0,53.7287,54.1802,53.6817,54.1049,132372.0
2022-09-23 15:30:00,57.53,57.83,57.48,57.8,361474.0,54.1049,54.3871,54.0579,54.3589,361474.0
2022-09-26 09:30:00,57.4,57.92,57.05,57.43,177669.0,53.9827,54.4717,53.6535,54.0109,177669.0
2022-09-26 10:00:00,57.43,57.75,57.16,57.68,98671.0,54.0109,54.3118,53.757,54.246,98671.0
2022-09-26 10:30:00,57.68,57.74,57.48,57.6,85682.0,54.246,54.3024,54.0579,54.1708,85682.0
2022-09-26 11:00:00,57.58,57.62,57.25,57.26,61550.0,54.152,54.1896,53.8416,53.851,61550.0
2022-09-26 11:30:00,57.26,57.46,57.21,57.44,78968.0,53.851,54.0391,53.804,54.0203,78968.0
2022-09-26 12:00:00,57.4,57.42,57.15,57.17,51605.0,53.9827,54.0015,53.7476,53.7664,51605.0
2022-09-26 12:30:00,57.17,57.18,56.98,57.16,67901.0,53.7664,53.7758,53.5877,53.757,67901.0
2022-09-26 13:00:00,57.17,57.17,56.56,56.67,78203.0,53.7664,53.7664,53.1927,53.2961,78203.0
2022-09-26 13:30:00,56.66,56.9,56.65,56.67,86263.0,53.2867,53.5124,53.2773,53.2961,86263.0
2022-09-26 14:00:00,56.69,57.0,56.67,56.74,111450.0,53.3149,53.6065,53.2961,53.362,111450.0
2022-09-26 14:30:00,56.73,57.04,56.64,56.94,124929.0,53.3526,53.6441,53.2679,53.5501,124929.0
2022-09-26 15:00:00,56.94,57.06,56.83,56.93,118248.0,53.5501,53.6629,53.4466,53.5407,118248.0
2022-09-26 15:30:00,56.92,57.21,56.8,56.81,485947.0,53.5313,53.804,53.4184,53.4278,485947.0
2022-09-27 09:30:00,57.32,57.5,57.04,57.29,94900.0,53.9074,54.0767,53.6441,53.8792,94900.0
2022-09-27 10:00:00,57.26,57.27,56.89,57.08,71249.0,53.851,53.8604,53.503,53.6817,71249.0
2022-09-27 10:30:00,57.05,57.43,57.05,57.33,64644.0,53.6535,54.0109,53.6535,53.9168,64644.0
2022-09-27 11:00:00,57.33,57.42,56.83,56.89,94958.0,53.9168,54.0015,53.4466,53.503,94958.0
2022-09-27 11:30:00,56.87,57.01,56.7,56.72,66651.0,53.4842,53.6159,53.3244,53.3432,66651.0
2022-09-27 12:00:00,56.71,56.77,56.41,56.52,73921.0,53.3338,53.3902,53.0516,53.1551,73921.0
2022-09-27 12:30:00,56.52,56.64,56.35,56.5,65515.0,53.1551,53.2679,52.9952,53.1363,65515.0
2022-09-27 13:00:00,56.48,56.48,56.29,56.35,65323.0,53.1174,53.1174,52.9388,52.9952,65323.0
2022-09-27 13:30:00,56.31,56.36,56.03,56.17,219373.0,52.9576,53.0046,52.6942,52.8259,219373.0
2022-09-27 14:00:00,56.18,56.35,56.15,56.33,63462.0,52.8353,52.9952,52.8071,52.9764,63462.0
2022-09-27 14:30:00,56.32,56.69,56.25,56.63,61034.0,52.967,53.3149,52.9011,53.2585,61034.0
2022-09-27 15:00:00,56.66,56.66,56.48,56.61,112416.0,53.2867,53.2867,53.1174,53.2397,112416.0
2022-09-27 15:30:00,56.61,56.71,56.41,56.58,302680.0,53.2397,53.3338,53.0516,53.2115,302680.0
2022-09-28 09:30:00,56.38,56.71,56.11,56.67,280220.0,53.0234,53.3338,52.7695,53.2961,280220.0
2022-09-28 10:00:00,56.66,56.84,56.35,56.79,98646.0,53.2867,53.456,52.9952,53.409,98646.0
2022-09-28 10:30:00,56.83,57.01,56.71,56.88,113210.0,53.4466,53.6159,53.3338,53.4936,113210.0
2022-09-28 11:00:00,56.87,57.26,56.81,57.12,77790.0,53.4842,53.851,53.4278,53.7193,77790.0
2022-09-28 11:30:00,57.12,57.24,56.94,57.2,74426.0,53.7193,53.8322,53.5501,53.7946,74426.0
2022-09-28 12:00:00,57.2,57.39,57.17,57.25,93771.0,53.7946,53.9733,53.7664,53.8416,93771.0
2022-09-28 12:30:00,57.25,57.45,57.21,57.37,87666.0,53.8416,54.0297,53.804,53.9545,87666.0
2022-09-28 13:00:00,57.38,57.53,57.3,57.43,57654.0,53.9639,54.1049,53.8886,54.0109,57654.0
2022-09-28 13:30:00,57.43,57.44,57.24,57.32,59453.0,54.0109,54.0203,53.8322,53.9074,59453.0
2022-09-28 14:00:00,57.33,57.35,57.19,57.25,64270.0,53.9168,53.9357,53.7852,53.8416,64270.0
2022-09-28 14:30:00,57.26,57.4,57.24,57.3,51650.0,53.851,53.9827,53.8322,53.8886,51650.0
2022-09-28 15:00:00,57.3,57.58,57.29,57.43,114431.0,53.8886,54.152,53.8792,54.0109,114431.0
2022-09-28 15:30:00,57.44,57.57,57.17,57.22,405129.0,54.0203,54.1426,53.7664,53.8134,405129.0
2022-09-29 09:30:00,56.84,57.0,56.16,56.42,154829.0,53.456,53.6065,52.8165,53.061,154829.0
2022-09-29 10:00:00,56.42,56.42,56.04,56.27,112592.0,53.061,53.061,52.7036,52.92,112592.0
2022-09-29 10:30:00,56.26,56.61,56.07,56.54,90733.0,52.9105,53.2397,52.7319,53.1739,90733.0
2022-09-29 11:00:00,56.53,56.74,56.51,56.62,70734.0,53.1645,53.362,53.1457,53.2491,70734.0
2022-09-29 11:30:00,56.62,56.94,56.55,56.84,112201.0,53.2491,53.5501,53.1833,53.456,112201.0
2022-09-29 12:00:00,56.82,57.1,56.79,56.86,105478.0,53.4372,53.7005,53.409,53.4748,105478.0
2022-09-29 12:30:00,56.85,56.93,56.62,56.66,54951.0,53.4654,53.5407,53.2491,53.2867,54951.0
2022-09-29 13:00:00,56.65,56.65,56.52,56.59,46509.0,53.2773,53.2773,53.1551,53.2209,46509.0
2022-09-29 13:30:00,56.58,56.66,56.46,56.49,80967.0,53.2115,53.2867,53.0986,53.1269,80967.0
2022-09-29 14:00:00,56.5,56.67,56.44,56.62,134648.0,53.1363,53.2961,53.0798,53.2491,134648.0
2022-09-29 14:30:00,56.62,56.72,56.38,56.38,111714.0,53.2491,53.3432,53.0234,53.0234,111714.0
2022-09-29 15:00:00,56.38,56.67,56.38,56.47,114758.0,53.0234,53.2961,53.0234,53.108,114758.0
2022-09-29 15:30:00,56.45,56.76,56.44,56.59,385728.0,53.0892,53.3808,53.0798,53.2209,385728.0
2022-09-30 09:30:00,56.79,57.09,56.51,57.05,139177.0,53.409,53.6911,53.1457,53.6535,139177.0
2022-09-30 10:00:00,57.08,57.12,56.79,56.89,126916.0,53.6817,53.7193,53.409,53.503,126916.0
2022-09-30 10:30:00,56.89,57.17,56.88,56.99,82652.0,53.503,53.7664,53.4936,53.5971,82652.0
2022-09-30 11:00:00,57.04,57.44,56.96,57.28,62558.0,53.6441,54.0203,53.5689,53.8698,62558.0
2022-09-30 11:30:00,57.28,57.34,56.94,57.01,71759.0,53.8698,53.9262,53.5501,53.6159,71759.0
2022-09-30 12:00:00,57.02,57.02,56.8,56.94,73646.0,53.6253,53.6253,53.4184,53.5501,73646.0
2022-09-30 12:30:00,56.92,57.1,56.91,57.04,47104.0,53.5313,53.7005,53.5218,53.6441,47104.0
2022-09-30 13:00:00,57.05,57.17,56.97,57.14,56658.0,53.6535,53.7664,53.5783,53.7382,56658.0
2022-09-30 13:30:00,57.13,57.15,56.73,56.78,65150.0,53.7287,53.7476,53.3526,53.3996,65150.0
2022-09-30 14:00:00,56.76,56.91,56.63,56.68,73914.0,53.3808,53.5218,53.2585,53.3055,73914.0
2022-09-30 14:30:00,56.67,56.71,56.48,56.53,76346.0,53.2961,53.3338,53.1174,53.1645,76346.0
2022-09-30 15:00:00,56.52,56.74,56.43,56.58,97933.0,53.1551,53.362,53.0704,53.2115,97933.0
2022-09-30 15:30:00,56.6,56.67,56.07,56.21,604362.0,53.2303,53.2961,52.7319,52.8635,604362.0
2022-10-03 09:30:00,56.88,56.97,56.12,56.42,115554.0,53.4936,53.5783,52.7789,53.061,115554.0
2022-10-03 10:00:00,56.47,57.47,56.46,57.38,83127.0,53.108,54.0485,53.0986,53.9639,83127.0
2022-10-03 10:30:00,57.36,57.39,57.06,57.23,61438.0,53.9451,53.9733,53.6629,53.8228,61438.0
2022-10-03 11:00:00,57.22,57.55,57.22,57.34,54605.0,53.8134,54.1237,53.8134,53.9262,54605.0
2022-10-03 11:30:00,57.35,57.56,57.34,57.47,61347.0,53.9357,54.1331,53.9262,54.0485,61347.0
2022-10-03 12:00:00,57.48,57.67,57.44,57.45,53006.0,54.0579,54.2366,54.0203,54.0297,53006.0
2022-10-03 12:30:00,57.46,57.52,57.38,57.52,51914.0,54.0391,54.0955,53.9639,54.0955,51914.0
2022-10-03 13:00:00,57.51,57.66,57.48,57.58,63390.0,54.0861,54.2272,54.0579,54.152,63390.0
2022-10-03 13:30:00,57.59,57.8,57.58,57.71,70280.0,54.1614,54.3589,54.152,54.2742,70280.0
2022-10-03 14:00:00,57.72,58.0,57.71,57.99,65879.0,54.2836,54.547,54.2742,54.5375,65879.0
2022-10-03 14:30:00,57.98,58.05,57.92,58.0,72794.0,54.5281,54.594,54.4717,54.547,72794.0
2022-10-03 15:00:00,58.0,58.01,57.82,57.88,94104.0,54.547,54.5564,54.3777,54.4341,94104.0
2022-10-03 15:30:00,57.87,57.9,57.67,57.86,469266.0,54.4247,54.4529,54.2366,54.4153,469266.0
2022-10-04 09:30:00,58.36,59.39,58.16,59.31,114789.0,54.8855,55.8542,54.6974,55.779,114789.0
2022-10-04 10:00:00,59.31,59.39,59.18,59.21,139689.0,55.779,55.8542,55.6567,55.6849,139689.0
2022-10-04 10:30:00,59.23,59.42,59.09,59.37,109326.0,55.7037,55.8824,55.5721,55.8354,109326.0
2022-10-04 11:00:00,59.39,59.63,59.24,59.59,123692.0,55.8542,56.0799,55.7131,56.0423,123692.0
2022-10-04 11:30:00,59.6,59.62,59.43,59.6,98558.0,56.0517,56.0705,55.8918,56.0517,98558.0
2022-10-04 12:00:00,59.61,59.8,59.6,59.77,68622.0,56.0611,56.2398,56.0517,56.2116,68622.0
2022-10-04 12:30:00,59.76,59.83,59.61,59.67,41797.0,56.2022,56.268,56.0611,56.1175,41797.0
2022-10-04 13:00:00,59.68,59.69,59.39,59.6,53782.0,56.1269,56.1363,55.8542,56.0517,53782.0
2022-10-04 13:30:00,59.61,59.81,59.52,59.75,111991.0,56.0611,56.2492,55.9765,56.1928,111991.0
2022-10-04 14:00:00,59.75,59.83,59.67,59.67,64654.0,56.1928,56.268,56.1175,56.1175,64654.0
2022-10-04 14:30:00,59.67,59.76,59.6,59.72,63085.0,56.1175,56.2022,56.0517,56.1646,63085.0
2022-10-04 15:00:00,59.72,59.88,59.62,59.86,85747.0,56.1646,56.315,56.0705,56.2962,85747.0
2022-10-04 15:30:00,59.85,60.05,59.69,60.03,413190.0,56.2868,56.4749,56.1363,56.4561,413190.0
2022-10-05 09:30:00,59.32,59.95,59.2,59.77,109565.0,55.7884,56.3809,55.6755,56.2116,109565.0
2022-10-05 10:00:00,59.84,59.84,59.45,59.56,61374.0,56.2774,56.2774,55.9106,56.0141,61374.0
2022-10-05 10:30:00,59.55,59.67,59.39,59.55,45640.0,56.0047,56.1175,55.8542,56.0047,45640.0
2022-10-05 11:00:00,59.53,59.8,59.52,59.74,70010.0,55.9859,56.2398,55.9765,56.1834,70010.0
2022-10-05 11:30:00,59.75,59.83,59.66,59.69,49438.0,56.1928,56.268,56.1081,56.1363,49438.0
2022-10-05 12:00:00,59.67,59.88,59.58,59.74,43670.0,56.1175,56.315,56.0329,56.1834,43670.0
2022-10-05 12:30:00,59.73,59.97,59.69,59.85,41088.0,56.174,56.3997,56.1363,56.2868,41088.0
2022-10-05 13:00:00,59.84,60.02,59.83,59.86,104173.0,56.2774,56.4467,56.268,56.2962,104173.0
2022-10-05 13:30:00,59.85,59.86,59.67,59.67,60830.0,56.2868,56.2962,56.1175,56.1175,60830.0
2022-10-05 14:00:00,59.66,59.82,59.66,59.75,48338.0,56.1081,56.2586,56.1081,56.1928,48338.0
2022-10-05 14:30:00,59.76,59.78,59.67,59.73,40705.0,56.2022,56.221,56.1175,56.174,40705.0
2022-10-05 15:00:00,59.75,59.97,59.75,59.89,60621.0,56.1928,56.3997,56.1928,56.3244,60621.0
2022-10-05 15:30:00,59.89,59.98,59.62,59.69,229921.0,56.3244,56.4091,56.0705,56.1363,229921.0
2022-10-06 09:30:00,59.36,59.77,59.13,59.35,74295.0,55.826,56.2116,55.6097,55.8166,74295.0
2022-10-06 10:00:00,59.37,59.43,59.23,59.23,46892.0,55.8354,55.8918,55.7037,55.7037,46892.0
2022-10-06 10:30:00,59.24,59.4,59.1,59.37,62400.0,55.7131,55.8636,55.5815,55.8354,62400.0
2022-10-06 11:00:00,59.38,59.5,59.27,59.49,67738.0,55.8448,55.9577,55.7413,55.9482,67738.0
2022-10-06 11:30:00,59.49,59.53,59.27,59.29,50363.0,55.9482,55.9859,55.7413,55.7602,50363.0
2022-10-06 12:00:00,59.29,59.39,59.19,59.39,33993.0,55.7602,55.8542,55.6661,55.8542,33993.0
2022-10-06 12:30:00,59.38,59.51,59.33,59.43,37251.0,55.8448,55.9671,55.7978,55.8918,37251.0
2022-10-06 13:00:00,59.44,59.52,59.34,59.52,53231.0,55.9012,55.9765,55.8072,55.9765,53231.0
2022-10-06 13:30:00,59.52,59.52,59.31,59.32,56833.0,55.9765,55.9765,55.779,55.7884,56833.0
2022-10-06 14:00:00,59.31,59.31,59.14,59.2,52792.0,55.779,55.779,55.6191,55.6755,52792.0
2022-10-06 14:30:00,59.2,59.27,59.04,59.16,63326.0,55.6755,55.7413,55.525,55.6379,63326.0
2022-10-06 15:00:00,59.15,59.25,59.06,59.24,74999.0,55.6285,55.7225,55.5438,55.7131,74999.0
2022-10-06 15:30:00,59.26,59.29,59.09,59.13,223534.0,55.7319,55.7602,55.5721,55.6097,223534.0
2022-10-07 09:30:00,58.8,58.98,58.06,58.14,100291.0,55.2993,55.4686,54.6034,54.6786,100291.0
2022-10-07 10:00:00,58.11,58.26,57.96,58.12,93588.0,54.6504,54.7915,54.5093,54.6598,93588.0
2022-10-07 10:30:00,58.13,58.36,58.09,58.23,133276.0,54.6692,54.8855,54.6316,54.7633,133276.0
2022-10-07 11:00:00,58.24,58.39,58.06,58.14,72011.0,54.7727,54.9137,54.6034,54.6786,72011.0
2022-10-07 11:30:00,58.15,58.22,58.0,58.04,78263.0,54.688,54.7539,54.547,54.5846,78263.0
2022-10-07 12:00:00,58.03,58.17,57.97,58.01,72563.0,54.5752,54.7068,54.5187,54.5564,72563.0
2022-10-07 12:30:00,58.01,58.03,57.83,57.93,59441.0,54.5564,54.5752,54.3871,54.4811,59441.0
2022-10-07 13:00:00,57.93,57.97,57.82,57.88,79031.0,54.4811,54.5187,54.3777,54.4341,79031.0
2022-10-07 13:30:00,57.88,57.9,57.78,57.81,86617.0,54.4341,54.4529,54.3401,54.3683,86617.0
2022-10-07 14:00:00,57.81,57.84,57.59,57.6,76822.0,54.3683,54.3965,54.1614,54.1708,76822.0
2022-10-07 14:30:00,57.59,57.63,57.52,57.58,75086.0,54.1614,54.199,54.0955,54.152,75086.0
2022-10-07 15:00:00,57.57,57.7,57.4,57.42,148373.0,54.1426,54.2648,53.9827,54.0015,148373.0
2022-10-07 15:30:00,57.4,57.74,57.31,57.69,399363.0,53.9827,54.3024,53.898,54.2554,399363.0
2022-10-10 09:30:00,58.21,58.89,58.14,58.6,136440.0,54.7445,55.384,54.6786,55.1112,136440.0
2022-10-10 10:00:00,58.6,58.75,58.47,58.73,114576.0,55.1112,55.2523,54.989,55.2335,114576.0
2022-10-10 10:30:00,58.72,58.81,58.25,58.3,142971.0,55.2241,55.3087,54.7821,54.8291,142971.0
2022-10-10 11:00:00,58.29,58.49,58.19,58.35,70186.0,54.8197,55.0078,54.7256,54.8761,70186.0
2022-10-10 11:30:00,58.35,58.4,58.23,58.3,90648.0,54.8761,54.9231,54.7633,54.8291,90648.0
2022-10-10 12:00:00,58.3,58.33,57.94,57.97,68209.0,54.8291,54.8573,54.4905,54.5187,68209.0
2022-10-10 12:30:00,57.97,57.98,57.75,57.75,51803.0,54.5187,54.5281,54.3118,54.3118,51803.0
2022-10-10 13:00:00,57.75,57.87,57.49,57.85,203366.0,54.3118,54.4247,54.0673,54.4059,203366.0
2022-10-10 13:30:00,57.85,58.21,57.79,58.13,68642.0,54.4059,54.7445,54.3495,54.6692,68642.0
2022-10-10 14:00:00,58.14,58.17,57.94,57.95,54395.0,54.6786,54.7068,54.4905,54.4999,54395.0
2022-10-10 14:30:00,57.94,58.13,57.93,57.99,48015.0,54.4905,54.6692,54.4811,54.5375,48015.0
2022-10-10 15:00:00,58.01,58.21,57.88,58.03,68066.0,54.5564,54.7445,54.4341,54.5752,68066.0
2022-10-10 15:30:00,58.04,58.27,57.96,58.01,209032.0,54.5846,54.8009,54.5093,54.5564,209032.0
2022-10-11 09:30:00,57.8,58.37,57.69,57.78,239932.0,54.3589,54.8949,54.2554,54.3401,239932.0
2022-10-11 10:00:00,57.76,58.01,57.74,57.92,149934.0,54.3212,54.5564,54.3024,54.4717,149934.0
2022-10-11 10:30:00,57.92,58.38,57.83,58.21,125122.0,54.4717,54.9043,54.3871,54.7445,125122.0
2022-10-11 11:00:00,58.2,58.45,58.15,58.38,99655.0,54.735,54.9702,54.688,54.9043,99655.0
2022-10-11 11:30:00,58.38,58.63,58.38,58.57,82132.0,54.9043,55.1394,54.9043,55.083,82132.0
2022-10-11 12:00:00,58.56,58.63,58.32,58.62,54489.0,55.0736,55.1394,54.8479,55.13,54489.0
2022-10-11 12:30:00,58.62,58.89,58.61,58.78,74090.0,55.13,55.384,55.1206,55.2805,74090.0
2022-10-11 13:00:00,58.79,58.84,58.68,58.74,60537.0,55.2899,55.3369,55.1865,55.2429,60537.0
2022-10-11 13:30:00,58.74,58.9,58.66,58.81,55234.0,55.2429,55.3934,55.1677,55.3087,55234.0
2022-10-11 14:00:00,58.82,58.93,58.73,58.93,108919.0,55.3181,55.4216,55.2335,55.4216,108919.0
2022-10-11 14:30:00,58.93,58.99,58.27,58.27,127526.0,55.4216,55.478,54.8009,54.8009,127526.0
2022-10-11 15:00:00,58.27,58.3,57.97,58.06,175664.0,54.8009,54.8291,54.5187,54.6034,175664.0
2022-10-11 15:30:00,58.07,58.21,58.0,58.1,354383.0,54.6128,54.7445,54.547,54.641,354383.0
2022-10-12 09:30:00,58.02,58.11,57.64,58.02,105049.0,54.5658,54.6504,54.2084,54.5658,105049.0
2022-10-12 10:00:00,58.04,58.41,58.03,58.34,87763.0,54.5846,54.9325,54.5752,54.8667,87763.0
2022-10-12 10:30:00,58.34,58.47,58.21,58.28,101443.0,54.8667,54.989,54.7445,54.8103,101443.0
2022-10-12 11:00:00,58.27,58.47,58.26,58.29,53560.0,54.8009,54.989,54.7915,54.8197,53560.0
2022-10-12 11:30:00,58.27,58.37,58.16,58.35,50835.0,54.8009,54.8949,54.6974,54.8761,50835.0
2022-10-12 12:00:00,58.36,58.45,58.19,58.29,43974.0,54.8855,54.9702,54.7256,54.8197,43974.0
2022-10-12 12:30:00,58.29,58.35,58.15,58.3,37616.0,54.8197,54.8761,54.688,54.8291,37616.0
2022-10-12 13:00:00,58.29,58.3,58.01,58.09,74697.0,54.8197,54.8291,54.5564,54.6316,74697.0
2022-10-12 13:30:00,58.08,58.08,57.89,57.93,46237.0,54.6222,54.6222,54.4435,54.4811,46237.0
2022-10-12 14:00:00,57.98,58.15,57.88,58.08,55600.0,54.5281,54.688,54.4341,54.6222,55600.0
2022-10-12 14:30:00,58.08,58.11,57.89,57.93,45510.0,54.6222,54.6504,54.4435,54.4811,45510.0
2022-10-12 15:00:00,57.93,57.97,57.78,57.78,168026.0,54.4811,54.5187,54.3401,54.3401,168026.0
2022-10-12 15:30:00,57.78,57.84,57.39,57.41,328755.0,54.3401,54.3965,53.9733,53.9921,328755.0
2022-10-13 09:30:00,56.6,57.03,56.26,56.86,121122.0,53.2303,53.6347,52.9105,53.4748,121122.0
2022-10-13 10:00:00,56.87,57.17,56.74,56.91,129025.0,53.4842,53.7664,53.362,53.5218,129025.0
2022-10-13 10:30:00,56.92,57.3,56.82,57.18,89046.0,53.5313,53.8886,53.4372,53.7758,89046.0
2022-10-13 11:00:00,57.18,58.26,57.18,58.02,126022.0,53.7758,54.7915,53.7758,54.5658,126022.0
2022-10-13 11:30:00,58.02,58.61,57.97,58.46,133807.0,54.5658,55.1206,54.5187,54.9796,133807.0
2022-10-13 12:00:00,58.48,58.69,58.44,58.59,179805.0,54.9984,55.1959,54.9608,55.1018,179805.0
2022-10-13 12:30:00,58.59,59.09,58.58,58.99,60585.0,55.1018,55.5721,55.0924,55.478,60585.0
2022-10-13 13:00:00,58.98,59.63,58.95,59.59,57091.0,55.4686,56.0799,55.4404,56.0423,57091.0
2022-10-13 13:30:00,59.6,59.77,59.47,59.59,89296.0,56.0517,56.2116,55.9294,56.0423,89296.0
2022-10-13 14:00:00,59.59,59.7,59.38,59.43,67856.0,56.0423,56.1457,55.8448,55.8918,67856.0
2022-10-13 14:30:00,59.41,59.83,59.4,59.76,84393.0,55.873,56.268,55.8636,56.2022,84393.0
2022-10-13 15:00:00,59.76,59.85,59.61,59.63,113409.0,56.2022,56.2868,56.0611,56.0799,113409.0
2022-10-13 15:30:00,59.62,59.83,59.49,59.7,373151.0,56.0705,56.268,55.9482,56.1457,373151.0
2022-10-14 09:30:00,60.01,60.81,60.01,60.41,122715.0,56.4373,57.1897,56.4373,56.8135,122715.0
2022-10-14 10:00:00,60.41,60.41,59.27,59.43,76193.0,56.8135,56.8135,55.7413,55.8918,76193.0
2022-10-14 10:30:00,59.41,59.56,59.17,59.46,54296.0,55.873,56.0141,55.6473,55.92,54296.0
2022-10-14 11:00:00,59.49,59.69,59.4,59.56,60756.0,55.9482,56.1363,55.8636,56.0141,60756.0
2022-10-14 11:30:00,59.55,59.55,59.19,59.19,74154.0,56.0047,56.0047,55.6661,55.6661,74154.0
2022-10-14 12:00:00,59.18,59.35,59.04,59.16,82426.0,55.6567,55.8166,55.525,55.6379,82426.0
2022-10-14 12:30:00,59.17,59.38,59.09,59.11,33450.0,55.6473,55.8448,55.5721,55.5909,33450.0
2022-10-14 13:00:00,59.12,59.31,59.06,59.29,61328.0,55.6003,55.779,55.5438,55.7602,61328.0
2022-10-14 13:30:00,59.29,59.42,59.21,59.41,110914.0,55.7602,55.8824,55.6849,55.873,110914.0
2022-10-14 14:00:00,59.39,59.39,58.98,59.03,123801.0,55.8542,55.8542,55.4686,55.5156,123801.0
2022-10-14 14:30:00,59.06,59.19,58.97,59.16,81845.0,55.5438,55.6661,55.4592,55.6379,81845.0
2022-10-14 15:00:00,59.16,59.3,59.02,59.26,115954.0,55.6379,55.7696,55.5062,55.7319,115954.0
2022-10-14 15:30:00,59.26,59.41,59.06,59.16,419451.0,55.7319,55.873,55.5438,55.6379,419451.0
2022-10-17 09:30:00,60.04,60.45,59.66,59.7,126613.0,56.4655,56.8511,56.1081,56.1457,126613.0
2022-10-17 10:00:00,59.71,60.15,59.71,59.85,91848.0,56.1551,56.569,56.1551,56.2868,91848.0
2022-10-17 10:30:00,59.86,59.9,59.27,59.34,170118.0,56.2962,56.3338,55.7413,55.8072,170118.0
2022-10-17 11:00:00,59.34,59.57,59.34,59.57,168628.0,55.8072,56.0235,55.8072,56.0235,168628.0
2022-10-17 11:30:00,59.55,59.74,59.5,59.67,53755.0,56.0047,56.1834,55.9577,56.1175,53755.0
2022-10-17 12:00:00,59.68,59.82,59.51,59.62,58915.0,56.1269,56.2586,55.9671,56.0705,58915.0
2022-10-17 12:30:00,59.62,59.69,59.42,59.5,67834.0,56.0705,56.1363,55.8824,55.9577,67834.0
2022-10-17 13:00:00,59.52,59.63,59.43,59.61,60019.0,55.9765,56.0799,55.8918,56.0611,60019.0
2022-10-17 13:30:00,59.62,59.69,59.55,59.63,57303.0,56.0705,56.1363,56.0047,56.0799,57303.0
2022-10-17 14:00:00,59.63,59.73,59.41,59.57,85243.0,56.0799,56.174,55.873,56.0235,85243.0
2022-10-17 14:30:00,59.57,59.72,59.53,59.61,71915.0,56.0235,56.1646,55.9859,56.0611,71915.0
2022-10-17 15:00:00,59.59,59.66,59.49,59.54,115324.0,56.0423,56.1081,55.9482,55.9953,115324.0
2022-10-17 15:30:00,59.54,59.71,59.53,59.64,369860.0,55.9953,56.1551,55.9859,56.0893,369860.0
2022-10-18 09:30:00,60.7,60.89,60.37,60.55,139740.0,57.0862,57.2649,56.7759,56.9451,139740.0
2022-10-18 10:00:00,60.57,60.8,60.15,60.2,78252.0,56.9639,57.1803,56.569,56.616,78252.0
2022-10-18 10:30:00,60.21,60.24,60.11,60.11,56948.0,56.6254,56.6536,56.5313,56.5313,56948.0
2022-10-18 11:00:00,60.1,60.18,59.69,59.7,78740.0,56.5219,56.5972,56.1363,56.1457,78740.0
2022-10-18 11:30:00,59.7,59.7,59.47,59.67,71271.0,56.1457,56.1457,55.9294,56.1175,71271.0
2022-10-18 12:00:00,59.66,59.9,59.65,59.85,80129.0,56.1081,56.3338,56.0987,56.2868,80129.0
2022-10-18 12:30:00,59.85,60.11,59.82,60.01,51066.0,56.2868,56.5313,56.2586,56.4373,51066.0
2022-10-18 13:00:00,60.02,60.19,59.87,60.17,58758.0,56.4467,56.6066,56.3056,56.5878,58758.0
2022-10-18 13:30:00,60.18,60.32,60.13,60.24,104415.0,56.5972,56.7288,56.5501,56.6536,104415.0
2022-10-18 14:00:00,60.23,60.28,59.98,60.11,119617.0,56.6442,56.6912,56.4091,56.5313,119617.0
2022-10-18 14:30:00,60.12,60.12,59.64,59.74,127911.0,56.5407,56.5407,56.0893,56.1834,127911.0
2022-10-18 15:00:00,59.75,59.9,59.64,59.87,90124.0,56.1928,56.3338,56.0893,56.3056,90124.0
2022-10-18 15:30:00,59.86,60.22,59.82,60.21,336063.0,56.2962,56.6348,56.2586,56.6254,336063.0
2022-10-19 09:30:00,59.95,60.5,59.51,60.16,88621.0,56.3809,56.8981,55.9671,56.5784,88621.0
2022-10-19 10:00:00,60.14,60.43,60.05,60.39,65626.0,56.5595,56.8323,56.4749,56.7947,65626.0
2022-10-19 10:30:00,60.4,60.44,60.09,60.19,74594.0,56.8041,56.8417,56.5125,56.6066,74594.0
2022-10-19 11:00:00,60.19,60.38,60.15,60.28,49496.0,56.6066,56.7853,56.569,56.6912,49496.0
2022-10-19 11:30:00,60.26,60.27,60.08,60.12,41922.0,56.6724,56.6818,56.5031,56.5407,41922.0
2022-10-19 12:00:00,60.11,60.11,59.87,59.9,39741.0,56.5313,56.5313,56.3056,56.3338,39741.0
2022-10-19 12:30:00,59.9,59.97,59.62,59.68,44568.0,56.3338,56.3997,56.0705,56.1269,44568.0
2022-10-19 13:00:00,59.67,59.77,59.46,59.7,73516.0,56.1175,56.2116,55.92,56.1457,73516.0
2022-10-19 13:30:00,59.71,59.76,59.63,59.73,48666.0,56.1551,56.2022,56.0799,56.174,48666.0
2022-10-19 14:00:00,59.73,59.91,59.69,59.85,47372.0,56.174,56.3432,56.1363,56.2868,47372.0
2022-10-19 14:30:00,59.84,59.95,59.81,59.92,37730.0,56.2774,56.3809,56.2492,56.3526,37730.0
2022-10-19 15:00:00,59.92,60.2,59.91,60.02,63544.0,56.3526,56.616,56.3432,56.4467,63544.0
2022-10-19 15:30:00,60.03,60.18,59.93,60.15,346103.0,56.4561,56.5972,56.3621,56.569,346103.0
2022-10-20 09:30:00,60.0,60.15,59.48,59.95,117392.0,56.4279,56.569,55.9388,56.3809,117392.0
2022-10-20 10:00:00,59.95,60.33,59.95,60.25,62649.0,56.3809,56.7382,56.3809,56.663,62649.0
2022-10-20 10:30:00,60.3,60.32,60.02,60.16,42402.0,56.71,56.7288,56.4467,56.5784,42402.0
2022-10-20 11:00:00,60.18,60.19,59.84,59.87,66526.0,56.5972,56.6066,56.2774,56.3056,66526.0
2022-10-20 11:30:00,59.88,60.05,59.83,59.88,55457.0,56.315,56.4749,56.268,56.315,55457.0
2022-10-20 12:00:00,59.87,59.88,59.62,59.66,63110.0,56.3056,56.315,56.0705,56.1081,63110.0
2022-10-20 12:30:00,59.65,59.7,59.55,59.68,50698.0,56.0987,56.1457,56.0047,56.1269,50698.0
2022-10-20 13:00:00,59.71,59.71,59.46,59.59,55033.0,56.1551,56.1551,55.92,56.0423,55033.0
2022-10-20 13:30:00,59.58,59.64,59.4,59.52,72503.0,56.0329,56.0893,55.8636,55.9765,72503.0
2022-10-20 14:00:00,59.52,59.54,59.02,59.03,95285.0,55.9765,55.9953,55.5062,55.5156,95285.0
2022-10-20 14:30:00,59.02,59.29,58.97,59.21,113813.0,55.5062,55.7602,55.4592,55.6849,113813.0
2022-10-20 15:00:00,59.21,59.3,58.92,58.98,141934.0,55.6849,55.7696,55.4122,55.4686,141934.0
2022-10-20 15:30:00,58.98,59.45,58.94,59.11,480347.0,55.4686,55.9106,55.431,55.5909,480347.0
2022-10-21 09:30:00,59.33,60.19,59.18,60.19,258910.0,55.7978,56.6066,55.6567,56.6066,258910.0
2022-10-21 10:00:00,60.2,60.3,59.73,59.73,64759.0,56.616,56.71,56.174,56.174,64759.0
2022-10-21 10:30:00,59.71,59.91,59.52,59.71,63346.0,56.1551,56.3432,55.9765,56.1551,63346.0
2022-10-21 11:00:00,59.71,60.17,59.57,60.13,80552.0,56.1551,56.5878,56.0235,56.5501,80552.0
2022-10-21 11:30:00,60.15,60.48,60.03,60.41,97686.0,56.569,56.8793,56.4561,56.8135,97686.0
2022-10-21 12:00:00,60.44,60.58,60.2,60.22,60366.0,56.8417,56.9734,56.616,56.6348,60366.0
2022-10-21 12:30:00,60.2,60.68,60.18,60.66,83093.0,56.616,57.0674,56.5972,57.0486,83093.0
2022-10-21 13:00:00,60.67,60.8,60.54,60.64,54822.0,57.058,57.1803,56.9357,57.0298,54822.0
2022-10-21 13:30:00,60.65,60.8,60.57,60.67,99410.0,57.0392,57.1803,56.9639,57.058,99410.0
2022-10-21 14:00:00,60.67,60.8,60.54,60.59,140824.0,57.058,57.1803,56.9357,56.9828,140824.0
2022-10-21 14:30:00,60.59,60.68,60.45,60.62,64821.0,56.9828,57.0674,56.8511,57.011,64821.0
2022-10-21 15:00:00,60.64,60.83,60.62,60.82,123486.0,57.0298,57.2085,57.011,57.1991,123486.0
2022-10-21 15:30:00,60.82,61.06,60.8,60.97,375948.0,57.1991,57.4248,57.1803,57.3401,375948.0
2022-10-24 09:30:00,61.18,62.1,60.95,61.81,206006.0,57.5376,58.4029,57.3213,58.1301,206006.0
2022-10-24 10:00:00,61.8,61.82,61.33,61.69,108560.0,58.1207,58.1395,57.6787,58.0173,108560.0
2022-10-24 10:30:00,61.66,61.89,61.5,61.77,64433.0,57.9891,58.2054,57.8386,58.0925,64433.0
2022-10-24 11:00:00,61.74,61.87,61.57,61.63,98364.0,58.0643,58.1866,57.9044,57.9608,98364.0
2022-10-24 11:30:00,61.62,61.86,61.57,61.82,92940.0,57.9514,58.1771,57.9044,58.1395,92940.0
2022-10-24 12:00:00,61.81,61.83,61.57,61.66,62988.0,58.1301,58.1489,57.9044,57.9891,62988.0
2022-10-24 12:30:00,61.66,61.7,61.55,61.55,58246.0,57.9891,58.0267,57.8856,57.8856,58246.0
2022-10-24 13:00:00,61.56,61.69,61.51,61.68,50942.0,57.895,58.0173,57.848,58.0079,50942.0
2022-10-24 13:30:00,61.67,61.8,61.58,61.8,107628.0,57.9985,58.1207,57.9138,58.1207,107628.0
2022-10-24 14:00:00,61.79,61.92,61.77,61.89,56218.0,58.1113,58.2336,58.0925,58.2054,56218.0
2022-10-24 14:30:00,61.89,62.17,61.87,62.11,70287.0,58.2054,58.4687,58.1866,58.4123,70287.0
2022-10-24 15:00:00,62.1,62.19,62.04,62.12,81424.0,58.4029,58.4875,58.3464,58.4217,81424.0
2022-10-24 15:30:00,62.12,62.13,61.76,61.91,331642.0,58.4217,58.4311,58.0831,58.2242,331642.0
2022-10-25 09:30:00,61.41,62.01,61.27,61.99,145004.0,57.7539,58.3182,57.6223,58.2994,145004.0
2022-10-25 10:00:00,61.98,62.0,61.66,61.94,62562.0,58.29,58.3088,57.9891,58.2524,62562.0
2022-10-25 10:30:00,61.97,62.0,61.74,61.76,66758.0,58.2806,58.3088,58.0643,58.0831,66758.0
2022-10-25 11:00:00,61.78,61.94,61.77,61.8,67472.0,58.1019,58.2524,58.0925,58.1207,67472.0
2022-10-25 11:30:00,61.8,61.92,61.75,61.83,76149.0,58.1207,58.2336,58.0737,58.1489,76149.0
2022-10-25 12:00:00,61.84,62.02,61.81,61.92,62538.0,58.1583,58.3276,58.1301,58.2336,62538.0
2022-10-25 12:30:00,61.93,62.05,61.92,61.99,60757.0,58.243,58.3558,58.2336,58.2994,60757.0
2022-10-25 13:00:00,62.0,62.04,61.8,61.89,85951.0,58.3088,58.3464,58.1207,58.2054,85951.0
2022-10-25 13:30:00,61.9,61.95,61.68,61.82,68041.0,58.2148,58.2618,58.0079,58.1395,68041.0
2022-10-25 14:00:00,61.82,62.04,61.8,61.98,51156.0,58.1395,58.3464,58.1207,58.29,51156.0
2022-10-25 14:30:00,61.99,62.06,61.89,61.92,75680.0,58.2994,58.3652,58.2054,58.2336,75680.0
2022-10-25 15:00:00,61.93,62.11,61.92,62.05,163374.0,58.243,58.4123,58.2336,58.3558,163374.0
2022-10-25 15:30:00,62.07,62.14,61.87,61.96,323012.0,58.3746,58.4405,58.1866,58.2712,323012.0
2022-10-26 09:30:00,62.31,62.9,62.05,62.17,160261.0,58.6004,59.1552,58.3558,58.4687,160261.0
2022-10-26 10:00:00,62.19,62.52,62.15,62.49,89411.0,58.4875,58.7979,58.4499,58.7696,89411.0
2022-10-26 10:30:00,62.49,62.5,62.23,62.24,69238.0,58.7696,58.779,58.5251,58.5345,69238.0
2022-10-26 11:00:00,62.23,62.5,62.23,62.32,80270.0,58.5251,58.779,58.5251,58.6098,80270.0
2022-10-26 11:30:00,62.32,62.39,62.26,62.35,95792.0,58.6098,58.6756,58.5533,58.638,95792.0
2022-10-26 12:00:00,62.34,62.38,62.26,62.3,65006.0,58.6286,58.6662,58.5533,58.591,65006.0
2022-10-26 12:30:00,62.3,62.36,62.02,62.06,81452.0,58.591,58.6474,58.3276,58.3652,81452.0
2022-10-26 13:00:00,62.05,62.3,62.01,62.26,56524.0,58.3558,58.591,58.3182,58.5533,56524.0
2022-10-26 13:30:00,62.26,62.28,62.05,62.15,113082.0,58.5533,58.5721,58.3558,58.4499,113082.0
2022-10-26 14:00:00,62.15,62.24,62.0,62.02,100695.0,58.4499,58.5345,58.3088,58.3276,100695.0
2022-10-26 14:30:00,62.02,62.11,61.97,62.06,54045.0,58.3276,58.4123,58.2806,58.3652,54045.0
2022-10-26 15:00:00,62.06,62.14,61.96,62.08,89362.0,58.3652,58.4405,58.2712,58.3841,89362.0
2022-10-26 15:30:00,62.08,62.12,61.91,61.96,333909.0,58.3841,58.4217,58.2242,58.2712,333909.0
2022-10-27 09:30:00,62.4,63.09,62.36,62.97,108635.0,58.685,59.3339,58.6474,59.2211,108635.0
2022-10-27 10:00:00,62.91,63.32,62.85,63.19,99022.0,59.1646,59.5502,59.1082,59.428,99022.0
2022-10-27 10:30:00,63.19,63.25,62.88,62.9,71089.0,59.428,59.4844,59.1364,59.1552,71089.0
2022-10-27 11:00:00,62.87,62.95,62.66,62.84,72593.0,59.127,59.2023,58.9295,59.0988,72593.0
2022-10-27 11:30:00,62.83,62.95,62.61,62.86,59583.0,59.0894,59.2023,58.8825,59.1176,59583.0
2022-10-27 12:00:00,62.86,63.05,62.66,62.66,58100.0,59.1176,59.2963,58.9295,58.9295,58100.0
2022-10-27 12:30:00,62.67,62.92,62.67,62.92,85318.0,58.9389,59.174,58.9389,59.174,85318.0
2022-10-27 13:00:00,62.93,63.09,62.87,62.99,65518.0,59.1834,59.3339,59.127,59.2399,65518.0
2022-10-27 13:30:00,62.99,63.02,62.87,62.87,66900.0,59.2399,59.2681,59.127,59.127,66900.0
2022-10-27 14:00:00,62.88,62.95,62.82,62.87,68946.0,59.1364,59.2023,59.08,59.127,68946.0
2022-10-27 14:30:00,62.87,62.9,62.69,62.75,79139.0,59.127,59.1552,58.9577,59.0142,79139.0
2022-10-27 15:00:00,62.75,62.85,62.63,62.7,118134.0,59.0142,59.1082,58.9013,58.9671,118134.0
2022-10-27 15:30:00,62.69,62.83,62.57,62.75,429156.0,58.9577,59.0894,58.8449,59.0142,429156.0
2022-10-28 09:30:00,63.01,63.68,62.89,63.54,152771.0,59.2587,59.8888,59.1458,59.7571,152771.0
2022-10-28 10:00:00,63.52,63.81,63.22,63.8,78168.0,59.7383,60.0111,59.4562,60.0016,78168.0
2022-10-28 10:30:00,63.81,64.1,63.78,63.97,249719.0,60.0111,60.2838,59.9828,60.1615,249719.0
2022-10-28 11:00:00,63.97,64.11,63.96,64.06,69218.0,60.1615,60.2932,60.1521,60.2462,69218.0
2022-10-28 11:30:00,64.06,64.37,64.03,64.33,101549.0,60.2462,60.5377,60.218,60.5001,101549.0
2022-10-28 12:00:00,64.34,64.49,64.17,64.47,50319.0,60.5095,60.6506,60.3496,60.6318,50319.0
2022-10-28 12:30:00,64.46,64.56,64.31,64.48,52202.0,60.6224,60.7164,60.4813,60.6412,52202.0
2022-10-28 13:00:00,64.48,64.61,64.44,64.48,106567.0,60.6412,60.7634,60.6035,60.6412,106567.0
2022-10-28 13:30:00,64.48,64.65,64.48,64.59,61737.0,60.6412,60.801,60.6412,60.7446,61737.0
2022-10-28 14:00:00,64.59,64.63,64.54,64.56,58891.0,60.7446,60.7822,60.6976,60.7164,58891.0
2022-10-28 14:30:00,64.58,64.71,64.54,64.71,78307.0,60.7352,60.8575,60.6976,60.8575,78307.0
2022-10-28 15:00:00,64.72,64.82,64.69,64.76,100562.0,60.8669,60.9609,60.8387,60.9045,100562.0
2022-10-28 15:30:00,64.76,64.82,64.64,64.79,422979.0,60.9045,60.9609,60.7916,60.9327,422979.0
2022-10-31 09:30:00,64.62,64.98,64.2,64.75,174149.0,60.7728,61.1114,60.3778,60.8951,174149.0
2022-10-31 10:00:00,64.73,65.26,64.71,65.15,122064.0,60.8763,61.3747,60.8575,61.2713,122064.0
2022-10-31 10:30:00,65.15,65.21,64.89,64.98,142037.0,61.2713,61.3277,61.0268,61.1114,142037.0
2022-10-31 11:00:00,64.97,65.07,64.82,64.86,131133.0,61.102,61.196,60.9609,60.9985,131133.0
2022-10-31 11:30:00,64.86,65.23,64.77,64.98,117992.0,60.9985,61.3465,60.9139,61.1114,117992.0
2022-10-31 12:00:00,64.99,65.1,64.84,64.85,81735.0,61.1208,61.2243,60.9797,60.9891,81735.0
2022-10-31 12:30:00,64.84,64.89,64.68,64.89,58690.0,60.9797,61.0268,60.8293,61.0268,58690.0
2022-10-31 13:00:00,64.89,65.14,64.84,65.13,176003.0,61.0268,61.2619,60.9797,61.2525,176003.0
2022-10-31 13:30:00,65.13,65.19,65.04,65.17,97848.0,61.2525,61.3089,61.1678,61.2901,97848.0
2022-10-31 14:00:00,65.16,65.25,65.09,65.2,132785.0,61.2807,61.3653,61.2148,61.3183,132785.0
2022-10-31 14:30:00,65.2,65.28,65.12,65.16,138313.0,61.3183,61.3935,61.2431,61.2807,138313.0
2022-10-31 15:00:00,65.15,65.24,65.0,65.2,160854.0,61.2713,61.3559,61.1302,61.3183,160854.0
2022-10-31 15:30:00,65.19,65.31,65.07,65.14,484330.0,61.3089,61.4218,61.196,61.2619,484330.0
2022-11-01 09:30:00,64.97,65.79,64.36,65.67,450680.0,61.102,61.8732,60.5283,61.7603,450680.0
2022-11-01 10:00:00,65.67,65.89,65.25,65.86,128228.0,61.7603,61.9672,61.3653,61.939,128228.0
2022-11-01 10:30:00,65.86,66.02,65.54,65.6,131175.0,61.939,62.0895,61.6381,61.6945,131175.0
2022-11-01 11:00:00,65.59,65.78,65.59,65.76,82919.0,61.6851,61.8638,61.6851,61.845,82919.0
2022-11-01 11:30:00,65.77,66.03,65.72,66.0,107406.0,61.8544,62.0989,61.8073,62.0707,107406.0
2022-11-01 12:00:00,66.0,66.39,66.0,66.35,146560.0,62.0707,62.4375,62.0707,62.3998,146560.0
2022-11-01 12:30:00,66.35,66.42,66.22,66.27,105082.0,62.3998,62.4657,62.2776,62.3246,105082.0
2022-11-01 13:00:00,66.28,66.53,66.2,66.49,175501.0,62.334,62.5691,62.2588,62.5315,175501.0
2022-11-01 13:30:00,66.5,66.78,66.47,66.77,119968.0,62.5409,62.8042,62.5127,62.7948,119968.0
2022-11-01 14:00:00,66.78,66.8,66.48,66.53,106841.0,62.8042,62.823,62.5221,62.5691,106841.0
2022-11-01 14:30:00,66.53,66.65,66.47,66.59,159908.0,62.5691,62.682,62.5127,62.6255,159908.0
2022-11-01 15:00:00,66.59,66.71,66.51,66.63,181129.0,62.6255,62.7384,62.5503,62.6632,181129.0
2022-11-01 15:30:00,66.63,66.88,66.6,66.8,632373.0,62.6632,62.8983,62.635,62.823,632373.0
2022-11-02 09:30:00,66.56,67.0,66.23,66.95,198508.0,62.5973,63.0111,62.287,62.9641,198508.0
2022-11-02 10:00:00,66.96,67.22,66.92,66.97,279338.0,62.9735,63.218,62.9359,62.9829,279338.0
2022-11-02 10:30:00,66.97,67.05,66.69,66.98,161406.0,62.9829,63.0582,62.7196,62.9923,161406.0
2022-11-02 11:00:00,66.97,67.35,66.96,67.05,187437.0,62.9829,63.3403,62.9735,63.0582,187437.0
2022-11-02 11:30:00,67.04,67.29,67.04,67.06,107162.0,63.0488,63.2839,63.0488,63.0676,107162.0
2022-11-02 12:00:00,67.06,67.06,66.62,66.71,106729.0,63.0676,63.0676,62.6538,62.7384,106729.0
2022-11-02 12:30:00,66.71,66.9,66.69,66.9,79682.0,62.7384,62.9171,62.7196,62.9171,79682.0
2022-11-02 13:00:00,66.89,67.0,66.86,66.95,72546.0,62.9077,63.0111,62.8795,62.9641,72546.0
2022-11-02 13:30:00,66.94,67.35,66.92,67.19,97441.0,62.9547,63.3403,62.9359,63.1898,97441.0
2022-11-02 14:00:00,67.17,67.95,67.09,67.95,169794.0,63.171,63.9046,63.0958,63.9046,169794.0
2022-11-02 14:30:00,67.95,68.12,66.71,67.02,249474.0,63.9046,64.0645,62.7384,63.0299,249474.0
2022-11-02 15:00:00,67.02,67.5,66.55,66.7,262872.0,63.0299,63.4814,62.5879,62.729,262872.0
2022-11-02 15:30:00,66.7,66.88,66.53,66.66,722832.0,62.729,62.8983,62.5691,62.6914,722832.0
2022-11-03 09:30:00,65.95,66.1,65.45,65.45,198648.0,62.0236,62.1647,61.5534,61.5534,198648.0
2022-11-03 10:00:00,65.48,66.12,65.39,66.02,207435.0,61.5816,62.1835,61.497,62.0895,207435.0
2022-11-03 10:30:00,66.02,66.1,65.74,66.06,88999.0,62.0895,62.1647,61.8262,62.1271,88999.0
2022-11-03 11:00:00,66.06,66.31,65.89,66.26,95732.0,62.1271,62.3622,61.9672,62.3152,95732.0
2022-11-03 11:30:00,66.26,66.36,66.13,66.16,113238.0,62.3152,62.4092,62.1929,62.2211,113238.0
2022-11-03 12:00:00,66.17,66.33,66.11,66.25,137894.0,62.2306,62.381,62.1741,62.3058,137894.0
2022-11-03 12:30:00,66.25,66.31,66.1,66.23,96294.0,62.3058,62.3622,62.1647,62.287,96294.0
2022-11-03 13:00:00,66.22,66.29,66.08,66.15,73554.0,62.2776,62.3434,62.1459,62.2117,73554.0
2022-11-03 13:30:00,66.14,66.28,66.07,66.1,91346.0,62.2023,62.334,62.1365,62.1647,91346.0
2022-11-03 14:00:00,66.09,66.28,65.92,66.27,111374.0,62.1553,62.334,61.9954,62.3246,111374.0
2022-11-03 14:30:00,66.27,66.33,66.15,66.28,78657.0,62.3246,62.381,62.2117,62.334,78657.0
2022-11-03 15:00:00,66.28,66.31,66.11,66.2,114539.0,62.334,62.3622,62.1741,62.2588,114539.0
2022-11-03 15:30:00,66.2,66.25,65.9,65.96,504205.0,62.2588,62.3058,61.9766,62.0331,504205.0
2022-11-04 09:30:00,66.89,67.28,66.63,67.2,164241.0,62.9077,63.2745,62.6632,63.1992,164241.0
2022-11-04 10:00:00,67.2,67.9,67.18,67.86,136423.0,63.1992,63.8576,63.1804,63.8199,136423.0
2022-11-04 10:30:00,67.86,67.92,67.61,67.74,98269.0,63.8199,63.8764,63.5848,63.7071,98269.0
2022-11-04 11:00:00,67.76,67.87,67.22,67.22,183232.0,63.7259,63.8293,63.218,63.218,183232.0
2022-11-04 11:30:00,67.24,67.38,66.84,66.87,85280.0,63.2368,63.3685,62.8607,62.8889,85280.0
2022-11-04 12:00:00,66.91,67.0,66.71,66.9,109131.0,62.9265,63.0111,62.7384,62.9171,109131.0
2022-11-04 12:30:00,66.88,66.89,66.59,66.65,122862.0,62.8983,62.9077,62.6255,62.682,122862.0
2022-11-04 13:00:00,66.64,66.76,66.43,66.51,184219.0,62.6726,62.7854,62.4751,62.5503,184219.0
2022-11-04 13:30:00,66.5,66.57,66.31,66.34,110304.0,62.5409,62.6067,62.3622,62.3904,110304.0
2022-11-04 14:00:00,66.36,66.72,66.31,66.71,136276.0,62.4092,62.7478,62.3622,62.7384,136276.0
2022-11-04 14:30:00,66.71,66.99,66.66,66.97,93394.0,62.7384,63.0017,62.6914,62.9829,93394.0
2022-11-04 15:00:00,66.97,66.97,66.76,66.77,167545.0,62.9829,62.9829,62.7854,62.7948,167545.0
2022-11-04 15:30:00,66.77,67.24,66.72,67.19,472122.0,62.7948,63.2368,62.7478,63.1898,472122.0
2022-11-07 09:30:00,67.39,67.41,66.75,66.76,123605.0,63.3779,63.3967,62.776,62.7854,123605.0
2022-11-07 10:00:00,66.78,67.34,66.78,67.31,173457.0,62.8042,63.3309,62.8042,63.3027,173457.0
2022-11-07 10:30:00,67.32,67.41,67.05,67.11,155141.0,63.3121,63.3967,63.0582,63.1146,155141.0
2022-11-07 11:00:00,67.12,67.19,67.01,67.14,81096.0,63.124,63.1898,63.0205,63.1428,81096.0
2022-11-07 11:30:00,67.17,67.34,67.14,67.24,59612.0,63.171,63.3309,63.1428,63.2368,59612.0
2022-11-07 12:00:00,67.25,67.55,67.17,67.55,67796.0,63.2463,63.5284,63.171,63.5284,67796.0
2022-11-07 12:30:00,67.55,67.59,67.39,67.45,45681.0,63.5284,63.566,63.3779,63.4343,45681.0
2022-11-07 13:00:00,67.45,67.59,67.44,67.59,58408.0,63.4343,63.566,63.4249,63.566,58408.0
2022-11-07 13:30:00,67.61,67.71,67.52,67.67,57940.0,63.5848,63.6789,63.5002,63.6412,57940.0
2022-11-07 14:00:00,67.67,67.74,67.6,67.66,62550.0,63.6412,63.7071,63.5754,63.6318,62550.0
2022-11-07 14:30:00,67.66,67.91,67.63,67.84,65719.0,63.6318,63.867,63.6036,63.8011,65719.0
2022-11-07 15:00:00,67.85,67.94,67.75,67.82,85655.0,63.8105,63.8952,63.7165,63.7823,85655.0
2022-11-07 15:30:00,67.83,67.93,67.69,67.82,292117.0,63.7917,63.8858,63.6601,63.7823,292117.0
2022-11-08 09:30:00,67.52,67.86,66.9,67.74,112537.0,63.5002,63.8199,62.9171,63.7071,112537.0
2022-11-08 10:00:00,67.74,68.19,67.74,68.12,108979.0,63.7071,64.1303,63.7071,64.0645,108979.0
2022-11-08 10:30:00,68.15,68.48,68.12,68.43,59991.0,64.0927,64.403,64.0645,64.356,59991.0
2022-11-08 11:00:00,68.43,68.43,68.1,68.1,68657.0,64.356,64.356,64.0456,64.0456,68657.0
2022-11-08 11:30:00,68.09,68.17,68.04,68.07,68334.0,64.0362,64.1115,63.9892,64.0174,68334.0
2022-11-08 12:00:00,68.07,68.07,67.79,67.8,59144.0,64.0174,64.0174,63.7541,63.7635,59144.0
2022-11-08 12:30:00,67.8,68.1,67.78,68.08,43902.0,63.7635,64.0456,63.7447,64.0268,43902.0
2022-11-08 13:00:00,68.09,68.24,67.81,67.83,74660.0,64.0362,64.1773,63.7729,63.7917,74660.0
2022-11-08 13:30:00,67.81,67.99,67.65,67.77,67363.0,63.7729,63.9422,63.6224,63.7353,67363.0
2022-11-08 14:00:00,67.74,67.83,67.35,67.39,74359.0,63.7071,63.7917,63.3403,63.3779,74359.0
2022-11-08 14:30:00,67.4,67.97,67.3,67.85,85247.0,63.3873,63.9234,63.2933,63.8105,85247.0
2022-11-08 15:00:00,67.85,68.02,67.85,67.99,98261.0,63.8105,63.9704,63.8105,63.9422,98261.0
2022-11-08 15:30:00,67.98,68.14,67.87,67.97,326683.0,63.9328,64.0833,63.8293,63.9234,326683.0
2022-11-09 09:30:00,68.23,68.49,67.56,68.33,225095.0,64.1679,64.4124,63.5378,64.262,225095.0
2022-11-09 10:00:00,68.34,68.86,68.28,68.5,291637.0,64.2714,64.7604,64.2149,64.4218,291637.0
2022-11-09 10:30:00,68.51,68.71,68.35,68.37,126717.0,64.4312,64.6193,64.2808,64.2996,126717.0
2022-11-09 11:00:00,68.36,68.7,68.36,68.67,234012.0,64.2902,64.6099,64.2902,64.5817,234012.0
2022-11-09 11:30:00,68.67,68.9,68.56,68.73,72775.0,64.5817,64.798,64.4783,64.6381,72775.0
2022-11-09 12:00:00,68.73,68.77,68.61,68.61,55289.0,64.6381,64.6758,64.5253,64.5253,55289.0
2022-11-09 12:30:00,68.6,68.76,68.47,68.59,86410.0,64.5159,64.6664,64.3936,64.5065,86410.0
2022-11-09 13:00:00,68.59,68.6,68.28,68.28,75476.0,64.5065,64.5159,64.2149,64.2149,75476.0
2022-11-09 13:30:00,68.28,68.28,67.96,68.0,106348.0,64.2149,64.2149,63.914,63.9516,106348.0
2022-11-09 14:00:00,68.0,68.05,67.85,67.98,78297.0,63.9516,63.9986,63.8105,63.9328,78297.0
2022-11-09 14:30:00,67.97,67.97,67.7,67.74,87118.0,63.9234,63.9234,63.6695,63.7071,87118.0
2022-11-09 15:00:00,67.73,67.85,67.53,67.53,277431.0,63.6977,63.8105,63.5096,63.5096,277431.0
2022-11-09 15:30:00,67.53,67.68,67.46,67.5,467433.0,63.5096,63.6507,63.4438,63.4814,467433.0
2022-11-10 09:30:00,69.0,69.2,68.39,68.7,203039.0,64.8921,65.0802,64.3184,64.6099,203039.0
2022-11-10 10:00:00,68.7,68.79,68.28,68.78,197081.0,64.6099,64.6946,64.2149,64.6852,197081.0
2022-11-10 10:30:00,68.79,69.29,68.68,69.22,182949.0,64.6946,65.1648,64.5911,65.099,182949.0
2022-11-10 11:00:00,69.22,69.36,69.13,69.28,116158.0,65.099,65.2306,65.0143,65.1554,116158.0
2022-11-10 11:30:00,69.3,69.43,69.19,69.33,99524.0,65.1742,65.2965,65.0708,65.2024,99524.0
2022-11-10 12:00:00,69.33,69.45,69.19,69.25,87964.0,65.2024,65.3153,65.0708,65.1272,87964.0
2022-11-10 12:30:00,69.26,69.29,69.07,69.16,118409.0,65.1366,65.1648,64.9579,65.0425,118409.0
2022-11-10 13:00:00,69.16,69.49,69.16,69.48,135558.0,65.0425,65.3529,65.0425,65.3435,135558.0
2022-11-10 13:30:00,69.48,69.65,69.41,69.62,103150.0,65.3435,65.5034,65.2777,65.4752,103150.0
2022-11-10 14:00:00,69.6,69.75,69.48,69.68,98584.0,65.4563,65.5974,65.3435,65.5316,98584.0
2022-11-10 14:30:00,69.66,69.71,69.51,69.69,91146.0,65.5128,65.5598,65.3717,65.541,91146.0
2022-11-10 15:00:00,69.69,69.82,69.65,69.77,204657.0,65.541,65.6632,65.5034,65.6162,204657.0
2022-11-10 15:30:00,69.77,70.1,69.68,69.95,608356.0,65.6162,65.9266,65.5316,65.7855,608356.0
2022-11-11 09:30:00,70.25,70.39,69.3,69.88,179816.0,66.0676,66.1993,65.1742,65.7197,179816.0
2022-11-11 10:00:00,69.85,70.37,69.67,70.26,129424.0,65.6915,66.1805,65.5222,66.0771,129424.0
2022-11-11 10:30:00,70.25,70.31,70.05,70.13,95597.0,66.0676,66.1241,65.8796,65.9548,95597.0
2022-11-11 11:00:00,70.13,70.23,69.83,70.08,96062.0,65.9548,66.0488,65.6727,65.9078,96062.0
2022-11-11 11:30:00,70.07,70.35,70.06,70.08,128888.0,65.8984,66.1617,65.889,65.9078,128888.0
2022-11-11 12:00:00,70.07,70.19,69.96,70.15,86656.0,65.8984,66.0112,65.7949,65.9736,86656.0
2022-11-11 12:30:00,70.15,70.17,69.83,69.87,74949.0,65.9736,65.9924,65.6727,65.7103,74949.0
2022-11-11 13:00:00,69.87,70.17,69.86,70.15,82655.0,65.7103,65.9924,65.7009,65.9736,82655.0
2022-11-11 13:30:00,70.16,70.32,69.98,70.3,122002.0,65.983,66.1335,65.8137,66.1147,122002.0
2022-11-11 14:00:00,70.31,70.6,70.3,70.58,109608.0,66.1241,66.3968,66.1147,66.378,109608.0
2022-11-11 14:30:00,70.57,70.71,70.5,70.67,112859.0,66.3686,66.5003,66.3028,66.4626,112859.0
2022-11-11 15:00:00,70.66,70.68,70.43,70.5,138958.0,66.4532,66.472,66.2369,66.3028,138958.0
2022-11-11 15:30:00,70.5,70.65,70.2,70.35,588470.0,66.3028,66.4438,66.0206,66.1617,588470.0
2022-11-14 09:30:00,70.16,70.68,69.94,70.65,256545.0,65.983,66.472,65.7761,66.4438,256545.0
2022-11-14 10:00:00,70.66,70.79,70.41,70.44,203472.0,66.4532,66.5755,66.2181,66.2463,203472.0
2022-11-14 10:30:00,70.44,70.53,70.12,70.14,133927.0,66.2463,66.331,65.9454,65.9642,133927.0
2022-11-14 11:00:00,70.15,70.19,69.59,69.69,127525.0,65.9736,66.0112,65.4469,65.541,127525.0
2022-11-14 11:30:00,69.7,69.82,69.2,69.37,173545.0,65.5504,65.6632,65.0802,65.24,173545.0
2022-11-14 12:00:00,69.37,69.93,69.37,69.89,123080.0,65.24,65.7667,65.24,65.7291,123080.0
2022-11-14 12:30:00,69.89,69.9,69.63,69.69,73324.0,65.7291,65.7385,65.4846,65.541,73324.0
2022-11-14 13:00:00,69.71,69.96,69.68,69.88,117755.0,65.5598,65.7949,65.5316,65.7197,117755.0
2022-11-14 13:30:00,69.85,69.9,69.74,69.79,108205.0,65.6915,65.7385,65.588,65.635,108205.0
2022-11-14 14:00:00,69.79,69.79,69.38,69.43,139337.0,65.635,65.635,65.2494,65.2965,139337.0
2022-11-14 14:30:00,69.43,69.59,69.04,69.04,177673.0,65.2965,65.4469,64.9297,64.9297,177673.0
2022-11-14 15:00:00,69.05,69.13,68.78,69.08,177667.0,64.9391,65.0143,64.6852,64.9673,177667.0
2022-11-14 15:30:00,69.08,69.25,68.69,68.75,567430.0,64.9673,65.1272,64.6005,64.657,567430.0
2022-11-15 09:30:00,69.12,70.29,69.12,70.17,370717.0,65.3752,66.4818,65.3752,66.3683,370717.0
2022-11-15 10:00:00,70.18,70.7,69.89,70.61,198374.0,66.3777,66.8696,66.1034,66.7844,198374.0
2022-11-15 10:30:00,70.62,70.76,70.29,70.43,239803.0,66.7939,66.9263,66.4818,66.6142,239803.0
2022-11-15 11:00:00,70.42,70.53,70.2,70.38,126284.0,66.6047,66.7088,66.3966,66.5669,126284.0
2022-11-15 11:30:00,70.38,70.63,70.34,70.5,107767.0,66.5669,66.8034,66.5291,66.6804,107767.0
2022-11-15 12:00:00,70.5,70.64,70.33,70.35,93419.0,66.6804,66.8128,66.5196,66.5385,93419.0
2022-11-15 12:30:00,70.34,70.54,70.25,70.35,102909.0,66.5291,66.7182,66.4439,66.5385,102909.0
2022-11-15 13:00:00,70.35,70.44,69.85,69.89,158291.0,66.5385,66.6236,66.0656,66.1034,158291.0
2022-11-15 13:30:00,69.88,70.17,69.67,70.05,127597.0,66.094,66.3683,65.8954,66.2548,127597.0
2022-11-15 14:00:00,70.03,70.42,69.89,70.37,132976.0,66.2359,66.6047,66.1034,66.5574,132976.0
2022-11-15 14:30:00,70.38,70.56,70.27,70.45,100021.0,66.5669,66.7371,66.4629,66.6331,100021.0
2022-11-15 15:00:00,70.45,70.65,70.35,70.51,177332.0,66.6331,66.8223,66.5385,66.6899,177332.0
2022-11-15 15:30:00,70.51,70.56,70.15,70.29,499512.0,66.6899,66.7371,66.3494,66.4818,499512.0
2022-11-16 09:30:00,70.68,71.15,70.47,70.68,187854.0,66.8506,67.2952,66.652,66.8506,187854.0
2022-11-16 10:00:00,70.67,71.37,70.61,70.98,167122.0,66.8412,67.5033,66.7844,67.1344,167122.0
2022-11-16 10:30:00,70.97,71.23,70.83,70.99,95791.0,67.1249,67.3708,66.9925,67.1438,95791.0
2022-11-16 11:00:00,70.98,71.09,70.76,71.09,113377.0,67.1344,67.2384,66.9263,67.2384,113377.0
2022-11-16 11:30:00,71.08,71.13,70.85,71.05,74645.0,67.229,67.2763,67.0114,67.2006,74645.0
2022-11-16 12:00:00,71.05,71.08,70.76,70.89,84688.0,67.2006,67.229,66.9263,67.0493,84688.0
2022-11-16 12:30:00,70.9,71.16,70.88,71.04,41142.0,67.0587,67.3046,67.0398,67.1911,41142.0
2022-11-16 13:00:00,71.04,71.08,70.89,70.93,55432.0,67.1911,67.229,67.0493,67.0871,55432.0
2022-11-16 13:30:00,70.94,71.01,70.85,70.88,44389.0,67.0966,67.1628,67.0114,67.0398,44389.0
2022-11-16 14:00:00,70.89,71.08,70.85,70.92,49698.0,67.0493,67.229,67.0114,67.0776,49698.0
2022-11-16 14:30:00,70.94,71.02,70.84,70.98,120442.0,67.0966,67.1722,67.002,67.1344,120442.0
2022-11-16 15:00:00,70.98,71.03,70.64,70.96,104410.0,67.1344,67.1817,66.8128,67.1155,104410.0
2022-11-16 15:30:00,70.96,71.01,70.71,70.81,434524.0,67.1155,67.1628,66.879,66.9736,434524.0
2022-11-17 09:30:00,70.01,70.35,69.8,70.1,113170.0,66.2169,66.5385,66.0183,66.3021,113170.0
2022-11-17 10:00:00,70.09,70.36,69.92,70.31,82093.0,66.2926,66.548,66.1318,66.5007,82093.0
2022-11-17 10:30:00,70.29,70.34,70.13,70.14,65820.0,66.4818,66.5291,66.3304,66.3399,65820.0
2022-11-17 11:00:00,70.17,70.34,70.11,70.21,80906.0,66.3683,66.5291,66.3115,66.4061,80906.0
2022-11-17 11:30:00,70.22,70.52,70.2,70.52,52659.0,66.4156,66.6993,66.3966,66.6993,52659.0
2022-11-17 12:00:00,70.55,70.69,70.47,70.53,63439.0,66.7277,66.8601,66.652,66.7088,63439.0
2022-11-17 12:30:00,70.53,70.6,70.31,70.5,109281.0,66.7088,66.775,66.5007,66.6804,109281.0
2022-11-17 13:00:00,70.48,70.59,70.4,70.49,42590.0,66.6615,66.7655,66.5858,66.6709,42590.0
2022-11-17 13:30:00,70.49,70.52,70.39,70.5,75989.0,66.6709,66.6993,66.5764,66.6804,75989.0
2022-11-17 14:00:00,70.48,70.57,70.43,70.52,39815.0,66.6615,66.7466,66.6142,66.6993,39815.0
2022-11-17 14:30:00,70.51,70.65,70.48,70.61,47155.0,66.6899,66.8223,66.6615,66.7844,47155.0
2022-11-17 15:00:00,70.62,70.65,70.32,70.32,108270.0,66.7939,66.8223,66.5101,66.5101,108270.0
2022-11-17 15:30:00,70.31,70.67,70.29,70.67,256310.0,66.5007,66.8412,66.4818,66.8412,256310.0
2022-11-18 09:30:00,71.41,71.86,71.2,71.73,216095.0,67.5411,67.9667,67.3425,67.8438,216095.0
2022-11-18 10:00:00,71.71,71.93,71.64,71.91,123530.0,67.8248,68.0329,67.7586,68.014,123530.0
2022-11-18 10:30:00,71.9,71.9,71.54,71.56,100522.0,68.0045,68.0045,67.664,67.683,100522.0
2022-11-18 11:00:00,71.56,71.77,71.56,71.72,77207.0,67.683,67.8816,67.683,67.8343,77207.0
2022-11-18 11:30:00,71.73,71.82,71.35,71.44,100731.0,67.8438,67.9289,67.4843,67.5695,100731.0
2022-11-18 12:00:00,71.45,71.45,71.02,71.06,65151.0,67.5789,67.5789,67.1722,67.2101,65151.0
2022-11-18 12:30:00,71.06,71.07,70.8,70.82,57015.0,67.2101,67.2195,66.9641,66.9831,57015.0
2022-11-18 13:00:00,70.83,70.96,70.73,70.91,75760.0,66.9925,67.1155,66.8979,67.0682,75760.0
2022-11-18 13:30:00,70.94,70.97,70.63,70.71,66923.0,67.0966,67.1249,66.8034,66.879,66923.0
2022-11-18 14:00:00,70.71,70.87,70.69,70.83,70110.0,66.879,67.0303,66.8601,66.9925,70110.0
2022-11-18 14:30:00,70.84,70.89,70.55,70.64,82347.0,67.002,67.0493,66.7277,66.8128,82347.0
2022-11-18 15:00:00,70.63,70.85,70.63,70.84,92688.0,66.8034,67.0114,66.8034,67.002,92688.0
2022-11-18 15:30:00,70.85,71.06,70.77,70.98,427673.0,67.0114,67.2101,66.9358,67.1344,427673.0
2022-11-21 09:30:00,70.91,71.39,70.62,71.39,130969.0,67.0682,67.5222,66.7939,67.5222,130969.0
2022-11-21 10:00:00,71.39,71.43,71.1,71.15,65958.0,67.5222,67.56,67.2479,67.2952,65958.0
2022-11-21 10:30:00,71.15,71.17,70.81,70.89,128748.0,67.2952,67.3141,66.9736,67.0493,128748.0
2022-11-21 11:00:00,70.89,71.13,70.84,70.85,83563.0,67.0493,67.2763,67.002,67.0114,83563.0
2022-11-21 11:30:00,70.87,70.98,70.73,70.78,78020.0,67.0303,67.1344,66.8979,66.9452,78020.0
2022-11-21 12:00:00,70.78,70.9,70.71,70.83,101409.0,66.9452,67.0587,66.879,66.9925,101409.0
2022-11-21 12:30:00,70.82,71.12,70.82,71.12,80495.0,66.9831,67.2668,66.9831,67.2668,80495.0
2022-11-21 13:00:00,71.12,71.29,71.12,71.16,63069.0,67.2668,67.4276,67.2668,67.3046,63069.0
2022-11-21 13:30:00,71.15,71.24,71.03,71.08,68310.0,67.2952,67.3803,67.1817,67.229,68310.0
2022-11-21 14:00:00,71.09,71.27,71.09,71.21,67246.0,67.2384,67.4087,67.2384,67.3519,67246.0
2022-11-21 14:30:00,71.21,71.29,71.14,71.2,70245.0,67.3519,67.4276,67.2857,67.3425,70245.0
2022-11-21 15:00:00,71.2,71.41,71.11,71.29,113059.0,67.3425,67.5411,67.2573,67.4276,113059.0
2022-11-21 15:30:00,71.3,71.49,71.26,71.41,317235.0,67.4371,67.6168,67.3992,67.5411,317235.0
2022-11-22 09:30:00,71.71,72.43,71.03,72.27,136482.0,67.8248,68.5058,67.1817,68.3545,136482.0
2022-11-22 10:00:00,72.28,72.31,72.09,72.27,85256.0,68.364,68.3923,68.1843,68.3545,85256.0
2022-11-22 10:30:00,72.29,72.37,72.12,72.13,79515.0,68.3734,68.4491,68.2126,68.2221,79515.0
2022-11-22 11:00:00,72.12,72.28,72.06,72.23,94157.0,68.2126,68.364,68.1559,68.3167,94157.0
2022-11-22 11:30:00,72.24,72.36,72.23,72.33,49478.0,68.3261,68.4396,68.3167,68.4112,49478.0
2022-11-22 12:00:00,72.33,72.36,71.96,71.99,67622.0,68.4112,68.4396,68.0613,68.0897,67622.0
2022-11-22 12:30:00,72.0,72.09,71.93,72.0,93070.0,68.0991,68.1843,68.0329,68.0991,93070.0
2022-11-22 13:00:00,72.02,72.22,72.01,72.2,64104.0,68.118,68.3072,68.1086,68.2883,64104.0
2022-11-22 13:30:00,72.2,72.31,72.19,72.23,78235.0,68.2883,68.3923,68.2788,68.3167,78235.0
2022-11-22 14:00:00,72.24,72.35,72.18,72.28,93200.0,68.3261,68.4302,68.2694,68.364,93200.0
2022-11-22 14:30:00,72.28,72.28,72.14,72.25,63555.0,68.364,68.364,68.2315,68.3356,63555.0
2022-11-22 15:00:00,72.25,72.31,72.16,72.23,119063.0,68.3356,68.3923,68.2505,68.3167,119063.0
2022-11-22 15:30:00,72.23,72.24,71.94,72.03,456809.0,68.3167,68.3261,68.0424,68.1275,456809.0
2022-11-23 09:30:00,71.74,72.46,71.57,72.32,94426.0,67.8532,68.5342,67.6924,68.4018,94426.0
2022-11-23 10:00:00,72.24,72.39,72.07,72.23,50367.0,68.3261,68.468,68.1653,68.3167,50367.0
2022-11-23 10:30:00,72.24,72.41,72.21,72.34,68599.0,68.3261,68.4869,68.2977,68.4207,68599.0
2022-11-23 11:00:00,72.33,72.54,72.27,72.41,88907.0,68.4112,68.6099,68.3545,68.4869,88907.0
2022-11-23 11:30:00,72.4,72.43,72.22,72.28,83238.0,68.4775,68.5058,68.3072,68.364,83238.0
2022-11-23 12:00:00,72.28,72.35,72.21,72.22,56760.0,68.364,68.4302,68.2977,68.3072,56760.0
2022-11-23 12:30:00,72.22,72.29,72.07,72.13,40016.0,68.3072,68.3734,68.1653,68.2221,40016.0
2022-11-23 13:00:00,72.14,72.2,72.11,72.18,36217.0,68.2315,68.2883,68.2032,68.2694,36217.0
2022-11-23 13:30:00,72.19,72.2,71.95,72.03,42777.0,68.2788,68.2883,68.0518,68.1275,42777.0
2022-11-23 14:00:00,72.06,72.25,71.97,72.2,70622.0,68.1559,68.3356,68.0708,68.2883,70622.0
2022-11-23 14:30:00,72.19,72.2,72.0,72.08,79156.0,68.2788,68.2883,68.0991,68.1748,79156.0
2022-11-23 15:00:00,72.07,72.14,71.96,71.97,112229.0,68.1653,68.2315,68.0613,68.0708,112229.0
2022-11-23 15:30:00,71.97,72.05,71.88,72.02,275945.0,68.0708,68.1464,67.9856,68.118,275945.0
2022-11-25 09:30:00,72.19,72.62,72.1,72.53,124510.0,68.2788,68.6855,68.1937,68.6004,124510.0
2022-11-25 10:00:00,72.53,72.59,72.39,72.54,82674.0,68.6004,68.6572,68.468,68.6099,82674.0
2022-11-25 10:30:00,72.54,72.65,72.52,72.61,70573.0,68.6099,68.7139,68.591,68.6761,70573.0
2022-11-25 11:00:00,72.62,72.66,72.51,72.63,66394.0,68.6855,68.7234,68.5815,68.695,66394.0
2022-11-25 11:30:00,72.64,72.67,72.57,72.6,51925.0,68.7045,68.7328,68.6382,68.6666,51925.0
2022-11-25 12:00:00,72.6,72.7,72.58,72.66,58447.0,68.6666,68.7612,68.6477,68.7234,58447.0
2022-11-25 12:30:00,72.66,72.69,72.42,72.56,124550.0,68.7234,68.7517,68.4964,68.6288,124550.0
2022-11-28 09:30:00,71.89,72.31,71.89,72.01,100076.0,67.9951,68.3923,67.9951,68.1086,100076.0
2022-11-28 10:00:00,72.0,72.19,71.98,72.05,81645.0,68.0991,68.2788,68.0802,68.1464,81645.0
2022-11-28 10:30:00,72.08,72.09,71.81,71.89,62956.0,68.1748,68.1843,67.9194,67.9951,62956.0
2022-11-28 11:00:00,71.89,71.91,71.63,71.72,81965.0,67.9951,68.014,67.7492,67.8343,81965.0
2022-11-28 11:30:00,71.71,71.79,71.67,71.7,63650.0,67.8248,67.9005,67.787,67.8154,63650.0
2022-11-28 12:00:00,71.7,71.7,71.46,71.58,57500.0,67.8154,67.8154,67.5884,67.7019,57500.0
2022-11-28 12:30:00,71.58,71.67,71.5,71.5,42067.0,67.7019,67.787,67.6262,67.6262,42067.0
2022-11-28 13:00:00,71.48,71.5,71.36,71.39,53163.0,67.6073,67.6262,67.4938,67.5222,53163.0
2022-11-28 13:30:00,71.38,71.41,71.23,71.28,51853.0,67.5127,67.5411,67.3708,67.4181,51853.0
2022-11-28 14:00:00,71.29,71.29,71.13,71.13,76997.0,67.4276,67.4276,67.2763,67.2763,76997.0
2022-11-28 14:30:00,71.13,71.13,70.97,71.01,131138.0,67.2763,67.2763,67.1249,67.1628,131138.0
2022-11-28 15:00:00,71.0,71.08,70.91,70.92,133772.0,67.1533,67.229,67.0682,67.0776,133772.0
2022-11-28 15:30:00,70.92,71.06,70.8,71.02,445229.0,67.0776,67.2101,66.9641,67.1722,445229.0
2022-11-29 09:30:00,70.46,71.28,70.46,71.11,190224.0,66.6426,67.4181,66.6426,67.2573,190224.0
2022-11-29 10:00:00,71.09,71.2,71.02,71.18,80768.0,67.2384,67.3425,67.1722,67.3236,80768.0
2022-11-29 10:30:00,71.19,71.27,71.11,71.19,104960.0,67.333,67.4087,67.2573,67.333,104960.0
2022-11-29 11:00:00,71.18,71.21,70.78,70.81,73950.0,67.3236,67.3519,66.9452,66.9736,73950.0
2022-11-29 11:30:00,70.8,71.02,70.79,71.01,116719.0,66.9641,67.1722,66.9547,67.1628,116719.0
2022-11-29 12:00:00,71.01,71.01,70.88,70.92,83686.0,67.1628,67.1628,67.0398,67.0776,83686.0
2022-11-29 12:30:00,70.92,71.02,70.89,71.0,62530.0,67.0776,67.1722,67.0493,67.1533,62530.0
2022-11-29 13:00:00,71.01,71.14,70.98,71.09,64956.0,67.1628,67.2857,67.1344,67.2384,64956.0
2022-11-29 13:30:00,71.09,71.21,71.07,71.13,129443.0,67.2384,67.3519,67.2195,67.2763,129443.0
2022-11-29 14:00:00,71.12,71.3,70.9,70.94,130994.0,67.2668,67.4371,67.0587,67.0966,130994.0
2022-11-29 14:30:00,70.93,71.02,70.87,70.93,63811.0,67.0871,67.1722,67.0303,67.0871,63811.0
2022-11-29 15:00:00,70.92,71.04,70.88,70.9,144989.0,67.0776,67.1911,67.0398,67.0587,144989.0
2022-11-29 15:30:00,70.9,71.07,70.8,70.87,496874.0,67.0587,67.2195,66.9641,67.0303,496874.0
2022-11-30 09:30:00,70.57,71.01,70.16,70.17,149844.0,66.7466,67.1628,66.3588,66.3683,149844.0
2022-11-30 10:00:00,70.14,70.25,69.9,69.93,124746.0,66.3399,66.4439,66.1129,66.1413,124746.0
2022-11-30 10:30:00,69.95,70.27,69.95,70.13,273100.0,66.1602,66.4629,66.1602,66.3304,273100.0
2022-11-30 11:00:00,70.13,70.32,70.07,70.3,71265.0,66.3304,66.5101,66.2737,66.4912,71265.0
2022-11-30 11:30:00,70.31,70.42,70.19,70.4,75101.0,66.5007,66.6047,66.3872,66.5858,75101.0
2022-11-30 12:00:00,70.4,70.45,70.27,70.32,75241.0,66.5858,66.6331,66.4629,66.5101,75241.0
2022-11-30 12:30:00,70.31,70.44,70.2,70.41,72100.0,66.5007,66.6236,66.3966,66.5953,72100.0
2022-11-30 13:00:00,70.42,70.46,70.29,70.37,82800.0,66.6047,66.6426,66.4818,66.5574,82800.0
2022-11-30 13:30:00,70.36,71.03,70.31,71.01,85567.0,66.548,67.1817,66.5007,67.1628,85567.0
2022-11-30 14:00:00,71.02,71.4,71.01,71.39,96348.0,67.1722,67.5316,67.1628,67.5222,96348.0
2022-11-30 14:30:00,71.39,71.66,71.31,71.66,88855.0,67.5222,67.7775,67.4465,67.7775,88855.0
2022-11-30 15:00:00,71.65,72.17,71.65,72.17,120784.0,67.7681,68.2599,67.7681,68.2599,120784.0
2022-11-30 15:30:00,72.16,72.45,71.84,71.93,528628.0,68.2505,68.5247,67.9478,68.0329,528628.0
2022-12-01 09:30:00,72.45,72.48,71.89,72.2,163509.0,68.5247,68.5531,67.9951,68.2883,163509.0
2022-12-01 10:00:00,72.25,72.3,71.61,71.75,123319.0,68.3356,68.3829,67.7303,67.8627,123319.0
2022-12-01 10:30:00,71.73,71.91,71.64,71.8,69578.0,67.8438,68.014,67.7586,67.91,69578.0
2022-12-01 11:00:00,71.81,71.86,71.66,71.81,60113.0,67.9194,67.9667,67.7775,67.9194,60113.0
2022-12-01 11:30:00,71.8,72.09,71.8,72.07,63853.0,67.91,68.1843,67.91,68.1653,63853.0
2022-12-01 12:00:00,72.06,72.09,71.92,72.06,57387.0,68.1559,68.1843,68.0235,68.1559,57387.0
2022-12-01 12:30:00,72.07,72.15,71.93,72.03,31962.0,68.1653,68.241,68.0329,68.1275,31962.0
2022-12-01 13:00:00,72.03,72.13,71.84,71.87,58942.0,68.1275,68.2221,67.9478,67.9762,58942.0
2022-12-01 13:30:00,71.88,71.98,71.78,71.95,59934.0,67.9856,68.0802,67.891,68.0518,59934.0
2022-12-01 14:00:00,71.95,72.0,71.81,71.97,59643.0,68.0518,68.0991,67.9194,68.0708,59643.0
2022-12-01 14:30:00,71.96,72.07,71.9,71.99,58974.0,68.0613,68.1653,68.0045,68.0897,58974.0
2022-12-01 15:00:00,71.99,72.01,71.87,71.89,76510.0,68.0897,68.1086,67.9762,67.9951,76510.0
2022-12-01 15:30:00,71.89,72.04,71.84,71.94,333531.0,67.9951,68.137,67.9478,68.0424,333531.0
2022-12-02 09:30:00,71.48,71.91,70.98,71.78,119868.0,67.6073,68.014,67.1344,67.891,119868.0
2022-12-02 10:00:00,71.79,71.93,71.7,71.8,89595.0,67.9005,68.0329,67.8154,67.91,89595.0
2022-12-02 10:30:00,71.81,71.98,71.65,71.67,79304.0,67.9194,68.0802,67.7681,67.787,79304.0
2022-12-02 11:00:00,71.67,71.85,71.63,71.82,52696.0,67.787,67.9573,67.7492,67.9289,52696.0
2022-12-02 11:30:00,71.84,72.12,71.83,72.07,62645.0,67.9478,68.2126,67.9383,68.1653,62645.0
2022-12-02 12:00:00,72.08,72.21,72.05,72.1,50264.0,68.1748,68.2977,68.1464,68.1937,50264.0
2022-12-02 12:30:00,72.12,72.18,72.06,72.12,49186.0,68.2126,68.2694,68.1559,68.2126,49186.0
2022-12-02 13:00:00,72.14,72.36,72.12,72.19,78063.0,68.2315,68.4396,68.2126,68.2788,78063.0
2022-12-02 13:30:00,72.2,72.3,72.18,72.2,47129.0,68.2883,68.3829,68.2694,68.2883,47129.0
2022-12-02 14:00:00,72.21,72.23,71.98,72.12,52979.0,68.2977,68.3167,68.0802,68.2126,52979.0
2022-12-02 14:30:00,72.12,72.3,72.07,72.29,53517.0,68.2126,68.3829,68.1653,68.3734,53517.0
2022-12-02 15:00:00,72.3,72.39,72.26,72.3,74488.0,68.3829,68.468,68.345,68.3829,74488.0
2022-12-02 15:30:00,72.3,72.38,72.06,72.32,241788.0,68.3829,68.4585,68.1559,68.4018,241788.0
2022-12-05 09:30:00,71.81,71.9,71.15,71.3,135776.0,67.9194,68.0045,67.2952,67.4371,135776.0
2022-12-05 10:00:00,71.27,71.51,71.0,71.46,95671.0,67.4087,67.6357,67.1533,67.5884,95671.0
2022-12-05 10:30:00,71.52,71.53,71.29,71.36,79898.0,67.6451,67.6546,67.4276,67.4938,79898.0
2022-12-05 11:00:00,71.36,71.42,71.16,71.23,61360.0,67.4938,67.5506,67.3046,67.3708,61360.0
2022-12-05 11:30:00,71.24,71.24,70.9,70.93,67969.0,67.3803,67.3803,67.0587,67.0871,67969.0
2022-12-05 12:00:00,70.92,71.17,70.88,71.14,76949.0,67.0776,67.3141,67.0398,67.2857,76949.0
2022-12-05 12:30:00,71.12,71.27,71.01,71.09,91641.0,67.2668,67.4087,67.1628,67.2384,91641.0
2022-12-05 13:00:00,71.09,71.21,71.03,71.06,44861.0,67.2384,67.3519,67.1817,67.2101,44861.0
2022-12-05 13:30:00,71.05,71.13,70.97,70.97,50408.0,67.2006,67.2763,67.1249,67.1249,50408.0
2022-12-05 14:00:00,70.97,70.97,70.74,70.79,72585.0,67.1249,67.1249,66.9074,66.9547,72585.0
2022-12-05 14:30:00,70.79,70.93,70.74,70.91,73186.0,66.9547,67.0871,66.9074,67.0682,73186.0
2022-12-05 15:00:00,70.91,70.98,70.7,70.75,162768.0,67.0682,67.1344,66.8696,66.9169,162768.0
2022-12-05 15:30:00,70.76,71.14,70.71,71.03,418468.0,66.9263,67.2857,66.879,67.1817,418468.0
2022-12-06 09:30:00,71.05,71.42,70.83,71.32,128522.0,67.2006,67.5506,66.9925,67.456,128522.0
2022-12-06 10:00:00,71.31,71.37,71.06,71.09,58267.0,67.4465,67.5033,67.2101,67.2384,58267.0
2022-12-06 10:30:00,71.09,71.27,70.93,71.21,75193.0,67.2384,67.4087,67.0871,67.3519,75193.0
2022-12-06 11:00:00,71.21,71.32,71.01,71.12,91821.0,67.3519,67.456,67.1628,67.2668,91821.0
2022-12-06 11:30:00,71.12,71.22,70.98,71.0,48599.0,67.2668,67.3614,67.1344,67.1533,48599.0
2022-12-06 12:00:00,71.02,71.11,70.96,71.06,40711.0,67.1722,67.2573,67.1155,67.2101,40711.0
2022-12-06 12:30:00,71.05,71.12,70.87,70.88,52244.0,67.2006,67.2668,67.0303,67.0398,52244.0
2022-12-06 13:00:00,70.87,70.87,70.56,70.56,73294.0,67.0303,67.0303,66.7371,66.7371,73294.0
2022-12-06 13:30:00,70.57,70.76,70.54,70.56,87990.0,66.7466,66.9263,66.7182,66.7371,87990.0
2022-12-06 14:00:00,70.55,70.57,70.44,70.56,110648.0,66.7277,66.7466,66.6236,66.7371,110648.0
2022-12-06 14:30:00,70.56,70.85,70.47,70.81,136130.0,66.7371,67.0114,66.652,66.9736,136130.0
2022-12-06 15:00:00,70.83,70.99,70.82,70.9,147305.0,66.9925,67.1438,66.9831,67.0587,147305.0
2022-12-06 15:30:00,70.9,71.15,70.88,71.07,393723.0,67.0587,67.2952,67.0398,67.2195,393723.0
2022-12-07 09:30:00,70.84,71.36,70.39,71.33,128612.0,67.002,67.4938,66.5764,67.4654,128612.0
2022-12-07 10:00:00,71.32,71.87,71.26,71.87,69710.0,67.456,67.9762,67.3992,67.9762,69710.0
2022-12-07 10:30:00,71.89,72.02,71.81,71.85,93860.0,67.9951,68.118,67.9194,67.9573,93860.0
2022-12-07 11:00:00,71.86,71.98,71.58,71.68,65671.0,67.9667,68.0802,67.7019,67.7965,65671.0
2022-12-07 11:30:00,71.67,71.79,71.55,71.64,57810.0,67.787,67.9005,67.6735,67.7586,57810.0
2022-12-07 12:00:00,71.63,71.65,71.42,71.44,75467.0,67.7492,67.7681,67.5506,67.5695,75467.0
2022-12-07 12:30:00,71.45,71.61,71.42,71.48,52746.0,67.5789,67.7303,67.5506,67.6073,52746.0
2022-12-07 13:00:00,71.47,71.58,71.37,71.5,76692.0,67.5978,67.7019,67.5033,67.6262,76692.0
2022-12-07 13:30:00,71.49,71.64,71.44,71.48,70280.0,67.6168,67.7586,67.5695,67.6073,70280.0
2022-12-07 14:00:00,71.48,71.48,71.23,71.32,49902.0,67.6073,67.6073,67.3708,67.456,49902.0
2022-12-07 14:30:00,71.31,71.48,71.26,71.32,48461.0,67.4465,67.6073,67.3992,67.456,48461.0
2022-12-07 15:00:00,71.31,71.38,71.09,71.13,66621.0,67.4465,67.5127,67.2384,67.2763,66621.0
2022-12-07 15:30:00,71.13,71.26,71.02,71.2,296384.0,67.2763,67.3992,67.1722,67.3425,296384.0
2022-12-08 09:30:00,71.6,71.66,71.04,71.64,111987.0,67.7208,67.7775,67.1911,67.7586,111987.0
2022-12-08 10:00:00,71.65,71.68,71.39,71.42,68219.0,67.7681,67.7965,67.5222,67.5506,68219.0
2022-12-08 10:30:00,71.4,71.4,71.06,71.07,72485.0,67.5316,67.5316,67.2101,67.2195,72485.0
2022-12-08 11:00:00,71.05,71.06,70.65,70.81,85414.0,67.2006,67.2101,66.8223,66.9736,85414.0
2022-12-08 11:30:00,70.81,71.02,70.81,70.9,100283.0,66.9736,67.1722,66.9736,67.0587,100283.0
2022-12-08 12:00:00,70.89,70.92,70.73,70.76,50966.0,67.0493,67.0776,66.8979,66.9263,50966.0
2022-12-08 12:30:00,70.75,70.75,70.54,70.57,34446.0,66.9169,66.9169,66.7182,66.7466,34446.0
2022-12-08 13:00:00,70.57,70.64,70.54,70.63,35895.0,66.7466,66.8128,66.7182,66.8034,35895.0
2022-12-08 13:30:00,70.65,70.7,70.58,70.65,34943.0,66.8223,66.8696,66.7561,66.8223,34943.0
2022-12-08 14:00:00,70.64,70.64,70.3,70.31,69663.0,66.8128,66.8128,66.4912,66.5007,69663.0
2022-12-08 14:30:00,70.31,70.5,70.24,70.41,60979.0,66.5007,66.6804,66.4345,66.5953,60979.0
2022-12-08 15:00:00,70.42,70.43,70.14,70.2,96276.0,66.6047,66.6142,66.3399,66.3966,96276.0
2022-12-08 15:30:00,70.19,70.34,70.07,70.28,416950.0,66.3872,66.5291,66.2737,66.4723,416950.0
2022-12-09 09:30:00,70.05,70.67,69.79,70.27,83513.0,66.2548,66.8412,66.0089,66.4629,83513.0
2022-12-09 10:00:00,70.3,70.56,70.11,70.19,53412.0,66.4912,66.7371,66.3115,66.3872,53412.0
2022-12-09 10:30:00,70.2,70.23,70.01,70.11,58673.0,66.3966,66.425,66.2169,66.3115,58673.0
2022-12-09 11:00:00,70.11,70.2,70.0,70.16,56921.0,66.3115,66.3966,66.2075,66.3588,56921.0
2022-12-09 11:30:00,70.17,70.23,70.03,70.19,40003.0,66.3683,66.425,66.2359,66.3872,40003.0
2022-12-09 12:00:00,70.17,70.24,70.03,70.04,39251.0,66.3683,66.4345,66.2359,66.2453,39251.0
2022-12-09 12:30:00,70.05,70.18,70.02,70.18,36480.0,66.2548,66.3777,66.2264,66.3777,36480.0
2022-12-09 13:00:00,70.17,70.24,70.06,70.13,55895.0,66.3683,66.4345,66.2642,66.3304,55895.0
2022-12-09 13:30:00,70.13,70.23,70.07,70.1,65831.0,66.3304,66.425,66.2737,66.3021,65831.0
2022-12-09 14:00:00,70.11,70.19,70.05,70.18,40903.0,66.3115,66.3872,66.2548,66.3777,40903.0
2022-12-09 14:30:00,70.16,70.22,70.13,70.13,37884.0,66.3588,66.4156,66.3304,66.3304,37884.0
2022-12-09 15:00:00,70.13,70.26,70.07,70.09,64450.0,66.3304,66.4534,66.2737,66.2926,64450.0
2022-12-09 15:30:00,70.08,70.15,69.89,69.95,253468.0,66.2832,66.3494,66.1034,66.1602,253468.0
2022-12-12 09:30:00,69.9,69.9,69.42,69.45,121036.0,66.1129,66.1129,65.6589,65.6873,121036.0
2022-12-12 10:00:00,69.45,69.62,69.37,69.58,113090.0,65.6873,65.8481,65.6116,65.8102,113090.0
2022-12-12 10:30:00,69.58,69.77,69.53,69.57,92264.0,65.8102,65.9899,65.7629,65.8008,92264.0
2022-12-12 11:00:00,69.57,70.0,69.5,69.95,73235.0,65.8008,66.2075,65.7346,66.1602,73235.0
2022-12-12 11:30:00,69.95,70.03,69.84,70.03,91229.0,66.1602,66.2359,66.0562,66.2359,91229.0
2022-12-12 12:00:00,70.02,70.14,69.97,70.05,76171.0,66.2264,66.3399,66.1791,66.2548,76171.0
2022-12-12 12:30:00,70.05,70.35,70.03,70.3,41467.0,66.2548,66.5385,66.2359,66.4912,41467.0
2022-12-12 13:00:00,70.3,70.38,70.24,70.33,50890.0,66.4912,66.5669,66.4345,66.5196,50890.0
2022-12-12 13:30:00,70.34,70.44,70.29,70.31,49690.0,66.5291,66.6236,66.4818,66.5007,49690.0
2022-12-12 14:00:00,70.32,70.41,70.26,70.34,65085.0,66.5101,66.5953,66.4534,66.5291,65085.0
2022-12-12 14:30:00,70.33,70.45,70.27,70.43,68752.0,66.5196,66.6331,66.4629,66.6142,68752.0
2022-12-12 15:00:00,70.44,70.76,70.43,70.74,102665.0,66.6236,66.9263,66.6142,66.9074,102665.0
2022-12-12 15:30:00,70.74,70.92,70.68,70.83,341374.0,66.9074,67.0776,66.8506,66.9925,341374.0
2022-12-13 09:30:00,71.88,72.07,71.06,71.38,136755.0,67.9856,68.1653,67.2101,67.5127,136755.0
2022-12-13 10:00:00,71.4,71.5,70.23,70.52,150170.0,67.5316,67.6262,66.425,66.6993,150170.0
2022-12-13 10:30:00,70.54,70.85,70.48,70.64,138819.0,66.7182,67.0114,66.6615,66.8128,138819.0
2022-12-13 11:00:00,70.64,70.85,70.5,70.6,108765.0,66.8128,67.0114,66.6804,66.775,108765.0
2022-12-13 11:30:00,70.61,70.89,70.43,70.59,67866.0,66.7844,67.0493,66.6142,66.7655,67866.0
2022-12-13 12:00:00,70.61,70.72,70.39,70.42,48731.0,66.7844,66.8885,66.5764,66.6047,48731.0
2022-12-13 12:30:00,70.42,70.6,70.31,70.38,119360.0,66.6047,66.775,66.5007,66.5669,119360.0
2022-12-13 13:00:00,70.38,70.75,70.37,70.68,65155.0,66.5669,66.9169,66.5574,66.8506,65155.0
2022-12-13 13:30:00,70.69,70.72,70.51,70.65,61040.0,66.8601,66.8885,66.6899,66.8223,61040.0
2022-12-13 14:00:00,70.65,70.72,70.56,70.71,62727.0,66.8223,66.8885,66.7371,66.879,62727.0
2022-12-13 14:30:00,70.7,70.86,70.61,70.68,74902.0,66.8696,67.0209,66.7844,66.8506,74902.0
2022-12-13 15:00:00,70.67,70.67,70.38,70.58,136620.0,66.8412,66.8412,66.5669,66.7561,136620.0
2022-12-13 15:30:00,70.59,70.94,70.55,70.67,494233.0,66.7655,67.0966,66.7277,66.8412,494233.0
2022-12-14 09:30:00,70.77,71.1,70.42,71.01,80872.0,66.9358,67.2479,66.6047,67.1628,80872.0
2022-12-14 10:00:00,71.04,71.24,70.97,71.2,51789.0,67.1911,67.3803,67.1249,67.3425,51789.0
2022-12-14 10:30:00,71.2,71.54,71.2,71.48,97263.0,67.3425,67.664,67.3425,67.6073,97263.0
2022-12-14 11:00:00,71.48,71.56,71.37,71.52,67165.0,67.6073,67.683,67.5033,67.6451,67165.0
2022-12-14 11:30:00,71.52,71.54,71.24,71.26,55473.0,67.6451,67.664,67.3803,67.3992,55473.0
2022-12-14 12:00:00,71.26,71.3,71.17,71.24,41446.0,67.3992,67.4371,67.3141,67.3803,41446.0
2022-12-14 12:30:00,71.22,71.28,71.2,71.23,44010.0,67.3614,67.4181,67.3425,67.3708,44010.0
2022-12-14 13:00:00,71.23,71.36,71.19,71.32,46421.0,67.3708,67.4938,67.333,67.456,46421.0
2022-12-14 13:30:00,71.31,71.43,71.26,71.33,66947.0,67.4465,67.56,67.3992,67.4654,66947.0
2022-12-14 14:00:00,71.32,71.35,70.44,70.73,112569.0,67.456,67.4843,66.6236,66.8979,112569.0
2022-12-14 14:30:00,70.7,70.78,70.09,70.39,151489.0,66.8696,66.9452,66.2926,66.5764,151489.0
2022-12-14 15:00:00,70.38,71.01,70.24,70.25,98025.0,66.5669,67.1628,66.4345,66.4439,98025.0
2022-12-14 15:30:00,70.2,70.57,70.06,70.35,408211.0,66.3966,66.7466,66.2642,66.5385,408211.0
2022-12-15 09:30:00,69.63,69.79,69.25,69.31,115928.0,65.8575,66.0089,65.4981,65.5549,115928.0
2022-12-15 10:00:00,69.33,69.42,69.14,69.27,174344.0,65.5738,65.6589,65.3941,65.517,174344.0
2022-12-15 10:30:00,69.28,69.54,69.17,69.41,93768.0,65.5265,65.7724,65.4225,65.6495,93768.0
2022-12-15 11:00:00,69.42,69.53,69.21,69.24,92719.0,65.6589,65.7629,65.4603,65.4887,92719.0
2022-12-15 11:30:00,69.25,69.41,69.03,69.05,52731.0,65.4981,65.6495,65.29,65.309,52731.0
2022-12-15 12:00:00,69.04,69.15,68.98,69.11,53615.0,65.2995,65.4035,65.2427,65.3657,53615.0
2022-12-15 12:30:00,69.12,69.27,68.95,68.97,72805.0,65.3752,65.517,65.2144,65.2333,72805.0
2022-12-15 13:00:00,68.96,69.01,68.84,68.92,70776.0,65.2238,65.2711,65.1103,65.186,70776.0
2022-12-15 13:30:00,68.91,69.07,68.87,69.05,83583.0,65.1765,65.3279,65.1387,65.309,83583.0
2022-12-15 14:00:00,69.05,69.05,68.85,69.01,59928.0,65.309,65.309,65.1198,65.2711,59928.0
2022-12-15 14:30:00,69.01,69.46,69.0,69.46,88664.0,65.2711,65.6967,65.2617,65.6967,88664.0
2022-12-15 15:00:00,69.47,69.63,69.4,69.55,108377.0,65.7062,65.8575,65.64,65.7819,108377.0
2022-12-15 15:30:00,69.54,69.69,69.2,69.34,376985.0,65.7724,65.9143,65.4508,65.5832,376985.0
2022-12-16 09:30:00,68.42,69.03,68.29,68.89,416973.0,64.7131,65.29,64.5901,65.1576,416973.0
2022-12-16 10:00:00,68.87,68.92,68.38,68.56,83241.0,65.1387,65.186,64.6753,64.8455,83241.0
2022-12-16 10:30:00,68.56,68.77,68.39,68.72,66439.0,64.8455,65.0441,64.6847,64.9968,66439.0
2022-12-16 11:00:00,68.73,69.16,68.69,69.16,93340.0,65.0063,65.413,64.9685,65.413,93340.0
2022-12-16 11:30:00,69.17,69.29,68.63,68.64,83158.0,65.4225,65.536,64.9117,64.9212,83158.0
2022-12-16 12:00:00,68.65,68.78,68.54,68.64,74500.0,64.9306,65.0536,64.8266,64.9212,74500.0
2022-12-16 12:30:00,68.64,68.7,68.48,68.49,63724.0,64.9212,64.9779,64.7698,64.7793,63724.0
2022-12-16 13:00:00,68.49,68.56,68.35,68.36,76885.0,64.7793,64.8455,64.6469,64.6563,76885.0
2022-12-16 13:30:00,68.37,68.59,68.35,68.59,75998.0,64.6658,64.8739,64.6469,64.8739,75998.0
2022-12-16 14:00:00,68.59,68.74,68.52,68.62,88979.0,64.8739,65.0158,64.8077,64.9023,88979.0
2022-12-16 14:30:00,68.63,68.94,68.56,68.91,106677.0,64.9117,65.2049,64.8455,65.1765,106677.0
2022-12-16 15:00:00,68.89,68.98,68.81,68.91,122212.0,65.1576,65.2427,65.082,65.1765,122212.0
2022-12-16 15:30:00,68.9,69.2,68.88,69.01,725116.0,65.1671,65.4508,65.1482,65.2711,725116.0
2022-12-19 09:30:00,69.23,69.69,68.43,69.48,107716.0,65.4792,65.9143,64.7225,65.7157,107716.0
2022-12-19 10:00:00,69.46,69.76,69.41,69.75,55354.0,65.6967,65.9805,65.6495,65.971,55354.0
2022-12-19 10:30:00,69.77,69.77,69.44,69.49,48272.0,65.9899,65.9899,65.6778,65.7251,48272.0
2022-12-19 11:00:00,69.46,69.67,69.43,69.66,42188.0,65.6967,65.8954,65.6684,65.8859,42188.0
2022-12-19 11:30:00,69.65,69.71,69.23,69.29,37352.0,65.8764,65.9332,65.4792,65.536,37352.0
2022-12-19 12:00:00,69.32,69.39,69.29,69.29,35741.0,65.5643,65.6305,65.536,65.536,35741.0
2022-12-19 12:30:00,69.3,69.3,69.19,69.22,40691.0,65.5454,65.5454,65.4414,65.4697,40691.0
2022-12-19 13:00:00,69.22,69.34,69.0,69.01,54590.0,65.4697,65.5832,65.2617,65.2711,54590.0
2022-12-19 13:30:00,68.99,69.07,68.87,68.88,45960.0,65.2522,65.3279,65.1387,65.1482,45960.0
2022-12-19 14:00:00,68.89,68.9,68.66,68.67,49547.0,65.1576,65.1671,64.9401,64.9495,49547.0
2022-12-19 14:30:00,68.67,68.75,68.54,68.68,71873.0,64.9495,65.0252,64.8266,64.959,71873.0
2022-12-19 15:00:00,68.67,68.75,68.54,68.7,62047.0,64.9495,65.0252,64.8266,64.9779,62047.0
2022-12-19 15:30:00,68.7,69.02,68.7,68.91,261181.0,64.9779,65.2806,64.9779,65.1765,261181.0
2022-12-20 09:30:00,69.24,70.01,69.16,69.79,184888.0,65.4887,66.2169,65.413,66.0089,184888.0
2022-12-20 10:00:00,69.77,70.14,69.71,70.14,138530.0,65.9899,66.3399,65.9332,66.3399,138530.0
2022-12-20 10:30:00,70.14,70.27,70.05,70.21,178488.0,66.3399,66.4629,66.2548,66.4061,178488.0
2022-12-20 11:00:00,70.22,70.32,69.95,69.96,123606.0,66.4156,66.5101,66.1602,66.1697,123606.0
2022-12-20 11:30:00,69.96,70.24,69.92,70.23,95673.0,66.1697,66.4345,66.1318,66.425,95673.0
2022-12-20 12:00:00,70.24,70.28,70.08,70.13,133324.0,66.4345,66.4723,66.2832,66.3304,133324.0
2022-12-20 12:30:00,70.13,70.36,70.08,70.34,135814.0,66.3304,66.548,66.2832,66.5291,135814.0
2022-12-20 13:00:00,70.34,70.55,70.27,70.51,66699.0,66.5291,66.7277,66.4629,66.6899,66699.0
2022-12-20 13:30:00,70.51,70.63,70.48,70.59,79013.0,66.6899,66.8034,66.6615,66.7655,79013.0
2022-12-20 14:00:00,70.59,70.64,70.48,70.54,78200.0,66.7655,66.8128,66.6615,66.7182,78200.0
2022-12-20 14:30:00,70.54,70.59,70.39,70.58,135206.0,66.7182,66.7655,66.5764,66.7561,135206.0
2022-12-20 15:00:00,70.59,70.65,70.46,70.56,146854.0,66.7655,66.8223,66.6426,66.7371,146854.0
2022-12-20 15:30:00,70.55,70.82,70.54,70.66,450076.0,66.7277,66.9831,66.7182,66.8317,450076.0
2022-12-21 09:30:00,71.21,71.54,70.73,71.52,122664.0,67.3519,67.664,66.8979,67.6451,122664.0
2022-12-21 10:00:00,71.54,71.7,71.49,71.65,103299.0,67.664,67.8154,67.6168,67.7681,103299.0
2022-12-21 10:30:00,71.65,71.94,71.61,71.93,68154.0,67.7681,68.0424,67.7303,68.0329,68154.0
2022-12-21 11:00:00,71.95,72.03,71.69,71.73,76407.0,68.0518,68.1275,67.8059,67.8438,76407.0
2022-12-21 11:30:00,71.72,71.94,71.65,71.8,48949.0,67.8343,68.0424,67.7681,67.91,48949.0
2022-12-21 12:00:00,71.8,71.8,71.66,71.7,39346.0,67.91,67.91,67.7775,67.8154,39346.0
2022-12-21 12:30:00,71.7,71.98,71.7,71.98,43833.0,67.8154,68.0802,67.8154,68.0802,43833.0
2022-12-21 13:00:00,71.97,72.11,71.91,71.93,49274.0,68.0708,68.2032,68.014,68.0329,49274.0
2022-12-21 13:30:00,71.96,72.17,71.96,72.11,50067.0,68.0613,68.2599,68.0613,68.2032,50067.0
2022-12-21 14:00:00,72.1,72.2,71.75,71.75,78994.0,68.1937,68.2883,67.8627,67.8627,78994.0
2022-12-21 14:30:00,71.75,71.76,71.43,71.47,130047.0,67.8627,67.8721,67.56,67.5978,130047.0
2022-12-21 15:00:00,71.48,71.54,71.26,71.33,190685.0,67.6073,67.664,67.3992,67.4654,190685.0
2022-12-21 15:30:00,71.33,71.48,71.21,71.45,676378.0,67.4654,67.6073,67.3519,67.5789,676378.0
2022-12-22 09:30:00,71.39,71.5,70.66,71.21,77462.0,67.5222,67.6262,66.8317,67.3519,77462.0
2022-12-22 10:00:00,71.19,71.19,70.8,70.99,51960.0,67.333,67.333,66.9641,67.1438,51960.0
2022-12-22 10:30:00,70.97,71.2,70.93,71.07,65222.0,67.1249,67.3425,67.0871,67.2195,65222.0
2022-12-22 11:00:00,71.07,71.21,71.02,71.2,43031.0,67.2195,67.3519,67.1722,67.3425,43031.0
2022-12-22 11:30:00,71.21,71.39,71.04,71.15,53910.0,67.3519,67.5222,67.1911,67.2952,53910.0
2022-12-22 12:00:00,71.15,71.2,70.71,70.73,50737.0,67.2952,67.3425,66.879,66.8979,50737.0
2022-12-22 12:30:00,70.71,70.79,70.59,70.63,47283.0,66.879,66.9547,66.7655,66.8034,47283.0
2022-12-22 13:00:00,70.62,70.62,70.35,70.43,65307.0,66.7939,66.7939,66.5385,66.6142,65307.0
2022-12-22 13:30:00,70.43,70.48,70.29,70.39,61966.0,66.6142,66.6615,66.4818,66.5764,61966.0
2022-12-22 14:00:00,70.39,70.56,70.35,70.56,68526.0,66.5764,66.7371,66.5385,66.7371,68526.0
2022-12-22 14:30:00,70.56,70.65,70.44,70.64,122189.0,66.7371,66.8223,66.6236,66.8128,122189.0
2022-12-22 15:00:00,70.66,70.87,70.53,70.85,106274.0,66.8317,67.0303,66.7088,67.0114,106274.0
2022-12-22 15:30:00,70.86,71.01,70.72,70.92,429403.0,67.0209,67.1628,66.8885,67.0776,429403.0
2022-12-23 09:30:00,70.91,71.3,70.91,71.16,59529.0,67.0682,67.4371,67.0682,67.3046,59529.0
2022-12-23 10:00:00,71.17,71.67,71.13,71.66,50731.0,67.3141,67.787,67.2763,67.7775,50731.0
2022-12-23 10:30:00,71.67,71.75,71.46,71.57,59727.0,67.787,67.8627,67.5884,67.6924,59727.0
2022-12-23 11:00:00,71.56,71.68,71.5,71.56,53246.0,67.683,67.7965,67.6262,67.683,53246.0
2022-12-23 11:30:00,71.57,71.67,71.53,71.6,45429.0,67.6924,67.787,67.6546,67.7208,45429.0
2022-12-23 12:00:00,71.61,71.77,71.6,71.7,38026.0,67.7303,67.8816,67.7208,67.8154,38026.0
2022-12-23 12:30:00,71.7,71.81,71.63,71.68,28633.0,67.8154,67.9194,67.7492,67.7965,28633.0
2022-12-23 13:00:00,71.7,71.75,71.64,71.69,26145.0,67.8154,67.8627,67.7586,67.8059,26145.0
2022-12-23 13:30:00,71.7,71.73,71.54,71.58,37265.0,67.8154,67.8438,67.664,67.7019,37265.0
2022-12-23 14:00:00,71.57,71.61,71.5,71.56,35168.0,67.6924,67.7303,67.6262,67.683,35168.0
2022-12-23 14:30:00,71.56,71.66,71.52,71.65,35745.0,67.683,67.7775,67.6451,67.7681,35745.0
2022-12-23 15:00:00,71.66,71.74,71.62,71.67,64483.0,67.7775,67.8532,67.7397,67.787,64483.0
2022-12-23 15:30:00,71.66,71.77,71.48,71.76,266979.0,67.7775,67.8816,67.6073,67.8721,266979.0
2022-12-27 09:30:00,72.0,72.21,71.75,71.98,115059.0,68.0991,68.2977,67.8627,68.0802,115059.0
2022-12-27 10:00:00,71.96,72.55,71.94,72.47,80195.0,68.0613,68.6193,68.0424,68.5437,80195.0
2022-12-27 10:30:00,72.46,72.51,72.2,72.22,54368.0,68.5342,68.5815,68.2883,68.3072,54368.0
2022-12-27 11:00:00,72.2,72.45,72.18,72.27,101023.0,68.2883,68.5247,68.2694,68.3545,101023.0
2022-12-27 11:30:00,72.27,72.47,72.24,72.46,44234.0,68.3545,68.5437,68.3261,68.5342,44234.0
2022-12-27 12:00:00,72.47,72.56,72.41,72.46,38803.0,68.5437,68.6288,68.4869,68.5342,38803.0
2022-12-27 12:30:00,72.46,72.52,72.36,72.52,40499.0,68.5342,68.591,68.4396,68.591,40499.0
2022-12-27 13:00:00,72.52,72.62,72.5,72.59,52013.0,68.591,68.6855,68.572,68.6572,52013.0
2022-12-27 13:30:00,72.58,72.58,72.16,72.16,53748.0,68.6477,68.6477,68.2505,68.2505,53748.0
2022-12-27 14:00:00,72.17,72.28,72.03,72.03,70099.0,68.2599,68.364,68.1275,68.1275,70099.0
2022-12-27 14:30:00,72.03,72.29,71.97,72.24,107123.0,68.1275,68.3734,68.0708,68.3261,107123.0
2022-12-27 15:00:00,72.24,72.42,72.24,72.31,87911.0,68.3261,68.4964,68.3261,68.3923,87911.0
2022-12-27 15:30:00,72.31,72.37,72.14,72.26,225506.0,68.3923,68.4491,68.2315,68.345,225506.0
2022-12-28 09:30:00,72.5,72.5,72.1,72.13,74532.0,68.572,68.572,68.1937,68.2221,74532.0
2022-12-28 10:00:00,72.14,72.25,71.92,71.94,49080.0,68.2315,68.3356,68.0235,68.0424,49080.0
2022-12-28 10:30:00,71.92,72.09,71.92,72.03,50713.0,68.0235,68.1843,68.0235,68.1275,50713.0
2022-12-28 11:00:00,72.05,72.15,71.89,72.01,49867.0,68.1464,68.241,67.9951,68.1086,49867.0
2022-12-28 11:30:00,72.01,72.07,71.78,71.81,59268.0,68.1086,68.1653,67.891,67.9194,59268.0
2022-12-28 12:00:00,71.79,71.81,71.67,71.73,46604.0,67.9005,67.9194,67.787,67.8438,46604.0
2022-12-28 12:30:00,71.76,71.96,71.76,71.96,56031.0,67.8721,68.0613,67.8721,68.0613,56031.0
2022-12-28 13:00:00,71.96,72.02,71.82,71.9,51268.0,68.0613,68.118,67.9289,68.0045,51268.0
2022-12-28 13:30:00,71.89,71.89,71.71,71.77,51569.0,67.9951,67.9951,67.8248,67.8816,51569.0
2022-12-28 14:00:00,71.79,71.88,71.66,71.74,45874.0,67.9005,67.9856,67.7775,67.8532,45874.0
2022-12-28 14:30:00,71.73,71.98,71.73,71.86,64409.0,67.8438,68.0802,67.8438,67.9667,64409.0
2022-12-28 15:00:00,71.85,71.86,71.58,71.6,71351.0,67.9573,67.9667,67.7019,67.7208,71351.0
2022-12-28 15:30:00,71.59,71.69,71.46,71.46,276750.0,67.7113,67.8059,67.5884,67.5884,276750.0
2022-12-29 09:30:00,71.77,71.9,71.61,71.85,58428.0,67.8816,68.0045,67.7303,67.9573,58428.0
2022-12-29 10:00:00,71.9,72.14,71.88,71.94,39613.0,68.0045,68.2315,67.9856,68.0424,39613.0
2022-12-29 10:30:00,71.98,72.04,71.76,71.89,42281.0,68.0802,68.137,67.8721,67.9951,42281.0
2022-12-29 11:00:00,71.89,71.95,71.84,71.87,54333.0,67.9951,68.0518,67.9478,67.9762,54333.0
2022-12-29 11:30:00,71.87,72.14,71.87,72.09,51816.0,67.9762,68.2315,67.9762,68.1843,51816.0
2022-12-29 12:00:00,72.1,72.2,72.01,72.14,47145.0,68.1937,68.2883,68.1086,68.2315,47145.0
2022-12-29 12:30:00,72.14,72.17,72.09,72.16,29725.0,68.2315,68.2599,68.1843,68.2505,29725.0
2022-12-29 13:00:00,72.16,72.2,72.08,72.15,40876.0,68.2505,68.2883,68.1748,68.241,40876.0
2022-12-29 13:30:00,72.16,72.25,72.09,72.15,70346.0,68.2505,68.3356,68.1843,68.241,70346.0
2022-12-29 14:00:00,72.15,72.25,72.15,72.21,42753.0,68.241,68.3356,68.241,68.2977,42753.0
2022-12-29 14:30:00,72.21,72.38,72.21,72.28,47651.0,68.2977,68.4585,68.2977,68.364,47651.0
2022-12-29 15:00:00,72.27,72.28,72.12,72.22,86683.0,68.3545,68.364,68.2126,68.3072,86683.0
2022-12-29 15:30:00,72.23,72.26,72.02,72.1,213070.0,68.3167,68.345,68.118,68.1937,213070.0
2022-12-30 09:30:00,71.66,72.16,71.43,71.82,61500.0,67.7775,68.2505,67.56,67.9289,61500.0
2022-12-30 10:00:00,71.83,71.96,71.7,71.93,38373.0,67.9383,68.0613,67.8154,68.0329,38373.0
2022-12-30 10:30:00,71.92,72.01,71.8,71.88,31939.0,68.0235,68.1086,67.91,67.9856,31939.0
2022-12-30 11:00:00,71.86,71.91,71.76,71.8,33244.0,67.9667,68.014,67.8721,67.91,33244.0
2022-12-30 11:30:00,71.79,72.0,71.77,71.97,40157.0,67.9005,68.0991,67.8816,68.0708,40157.0
2022-12-30 12:00:00,71.98,72.0,71.86,71.99,36523.0,68.0802,68.0991,67.9667,68.0897,36523.0
2022-12-30 12:30:00,71.99,72.01,71.9,71.98,35184.0,68.0897,68.1086,68.0045,68.0802,35184.0
2022-12-30 13:00:00,71.99,71.99,71.53,71.7,30340.0,68.0897,68.0897,67.6546,67.8154,30340.0
2022-12-30 13:30:00,71.7,71.8,71.65,71.66,34801.0,67.8154,67.91,67.7681,67.7775,34801.0
2022-12-30 14:00:00,71.68,71.73,71.51,71.64,36816.0,67.7965,67.8438,67.6357,67.7586,36816.0
2022-12-30 14:30:00,71.64,71.69,71.48,71.53,29555.0,67.7586,67.8059,67.6073,67.6546,29555.0
2022-12-30 15:00:00,71.53,71.83,71.53,71.64,60036.0,67.6546,67.9383,67.6546,67.7586,60036.0
2022-12-30 15:30:00,71.62,72.05,71.62,71.95,197371.0,67.7397,68.1464,67.7397,68.0518,197371.0
2023-01-03 09:30:00,71.98,72.34,71.55,71.56,227645.0,68.0802,68.4207,67.6735,67.683,227645.0
2023-01-03 10:00:00,71.6,71.91,71.56,71.79,121650.0,67.7208,68.014,67.683,67.9005,121650.0
2023-01-03 10:30:00,71.78,72.09,71.77,72.08,130257.0,67.891,68.1843,67.8816,68.1748,130257.0
2023-01-03 11:00:00,72.11,72.11,71.49,71.59,156192.0,68.2032,68.2032,67.6168,67.7113,156192.0
2023-01-03 11:30:00,71.59,71.6,71.38,71.46,71791.0,67.7113,67.7208,67.5127,67.5884,71791.0
2023-01-03 12:00:00,71.46,71.58,71.37,71.42,70736.0,67.5884,67.7019,67.5033,67.5506,70736.0
2023-01-03 12:30:00,71.41,71.61,71.26,71.42,52915.0,67.5411,67.7303,67.3992,67.5506,52915.0
2023-01-03 13:00:00,71.4,71.54,71.35,71.51,53212.0,67.5316,67.664,67.4843,67.6357,53212.0
2023-01-03 13:30:00,71.49,71.55,71.39,71.47,95396.0,67.6168,67.6735,67.5222,67.5978,95396.0
2023-01-03 14:00:00,71.47,71.52,71.22,71.26,120549.0,67.5978,67.6451,67.3614,67.3992,120549.0
2023-01-03 14:30:00,71.27,71.56,71.18,71.56,134756.0,67.4087,67.683,67.3236,67.683,134756.0
2023-01-03 15:00:00,71.56,71.71,71.41,71.58,230109.0,67.683,67.8248,67.5411,67.7019,230109.0
2023-01-03 15:30:00,71.59,71.66,71.37,71.57,590541.0,67.7113,67.7775,67.5033,67.6924,590541.0
2023-01-04 09:30:00,72.22,72.41,72.0,72.31,205425.0,68.3072,68.4869,68.0991,68.3923,205425.0
2023-01-04 10:00:00,72.29,72.44,71.8,71.98,143641.0,68.3734,68.5153,67.91,68.0802,143641.0
2023-01-04 10:30:00,72.0,72.22,71.89,72.15,70374.0,68.0991,68.3072,67.9951,68.241,70374.0
2023-01-04 11:00:00,72.15,72.28,72.0,72.0,69837.0,68.241,68.364,68.0991,68.0991,69837.0
2023-01-04 11:30:00,72.0,72.22,71.98,72.2,112153.0,68.0991,68.3072,68.0802,68.2883,112153.0
2023-01-04 12:00:00,72.2,72.23,71.98,72.0,73673.0,68.2883,68.3167,68.0802,68.0991,73673.0
2023-01-04 12:30:00,72.0,72.19,71.99,72.05,94633.0,68.0991,68.2788,68.0897,68.1464,94633.0
2023-01-04 13:00:00,72.04,72.27,71.98,72.2,99290.0,68.137,68.3545,68.0802,68.2883,99290.0
2023-01-04 13:30:00,72.21,72.24,71.96,72.01,73276.0,68.2977,68.3261,68.0613,68.1086,73276.0
2023-01-04 14:00:00,71.98,72.2,71.78,71.82,118080.0,68.0802,68.2883,67.891,67.9289,118080.0
2023-01-04 14:30:00,71.82,72.03,71.78,72.03,126540.0,67.9289,68.1275,67.891,68.1275,126540.0
2023-01-04 15:00:00,72.03,72.15,71.91,72.02,108599.0,68.1275,68.241,68.014,68.118,108599.0
2023-01-04 15:30:00,72.0,72.02,71.67,71.91,594958.0,68.0991,68.118,67.787,68.014,594958.0
2023-01-05 09:30:00,71.8,72.11,71.52,71.78,159508.0,67.91,68.2032,67.6451,67.891,159508.0
2023-01-05 10:00:00,71.75,71.9,71.63,71.69,96913.0,67.8627,68.0045,67.7492,67.8059,96913.0
2023-01-05 10:30:00,71.67,71.77,71.42,71.44,76802.0,67.787,67.8816,67.5506,67.5695,76802.0
2023-01-05 11:00:00,71.43,71.44,71.2,71.37,84943.0,67.56,67.5695,67.3425,67.5033,84943.0
2023-01-05 11:30:00,71.38,71.46,71.33,71.41,83630.0,67.5127,67.5884,67.4654,67.5411,83630.0
2023-01-05 12:00:00,71.4,71.62,71.4,71.59,95749.0,67.5316,67.7397,67.5316,67.7113,95749.0
2023-01-05 12:30:00,71.59,71.8,71.59,71.63,80773.0,67.7113,67.91,67.7113,67.7492,80773.0
2023-01-05 13:00:00,71.63,71.73,71.43,71.62,114927.0,67.7492,67.8438,67.56,67.7397,114927.0
2023-01-05 13:30:00,71.62,71.7,71.39,71.44,85746.0,67.7397,67.8154,67.5222,67.5695,85746.0
2023-01-05 14:00:00,71.43,71.59,71.4,71.45,75052.0,67.56,67.7113,67.5316,67.5789,75052.0
2023-01-05 14:30:00,71.44,71.77,71.43,71.61,93168.0,67.5695,67.8816,67.56,67.7303,93168.0
2023-01-05 15:00:00,71.6,71.61,71.39,71.44,138049.0,67.7208,67.7303,67.5222,67.5695,138049.0
2023-01-05 15:30:00,71.45,71.53,71.33,71.5,432170.0,67.5789,67.6546,67.4654,67.6262,432170.0
2023-01-06 09:30:00,72.15,72.63,71.5,72.51,153865.0,68.241,68.695,67.6262,68.5815,153865.0
2023-01-06 10:00:00,72.53,72.98,72.43,72.95,151337.0,68.6004,69.026,68.5058,68.9977,151337.0
2023-01-06 10:30:00,72.97,73.47,72.95,73.37,122718.0,69.0166,69.4895,68.9977,69.3949,122718.0
2023-01-06 11:00:00,73.38,73.58,73.36,73.38,95731.0,69.4044,69.5935,69.3854,69.4044,95731.0
2023-01-06 11:30:00,73.39,73.61,73.28,73.28,185117.0,69.4138,69.6219,69.3098,69.3098,185117.0
2023-01-06 12:00:00,73.3,73.51,73.21,73.4,161301.0,69.3287,69.5273,69.2436,69.4233,161301.0
2023-01-06 12:30:00,73.4,73.52,73.36,73.39,59395.0,69.4233,69.5368,69.3854,69.4138,59395.0
2023-01-06 13:00:00,73.39,73.48,73.25,73.48,77911.0,69.4138,69.4989,69.2814,69.4989,77911.0
2023-01-06 13:30:00,73.48,73.58,73.34,73.45,94509.0,69.4989,69.5935,69.3665,69.4706,94509.0
2023-01-06 14:00:00,73.47,73.76,73.46,73.59,216482.0,69.4895,69.7638,69.48,69.603,216482.0
2023-01-06 14:30:00,73.59,73.71,73.57,73.7,80187.0,69.603,69.7165,69.5841,69.707,80187.0
2023-01-06 15:00:00,73.7,73.93,73.69,73.88,142167.0,69.707,69.9246,69.6976,69.8773,142167.0
2023-01-06 15:30:00,73.88,74.02,73.77,73.84,496817.0,69.8773,70.0097,69.7732,69.8394,496817.0
2023-01-09 09:30:00,73.5,73.65,72.71,72.76,227704.0,69.5179,69.6597,68.7707,68.818,227704.0
2023-01-09 10:00:00,72.76,73.16,72.65,72.83,128902.0,68.818,69.1963,68.7139,68.8842,128902.0
2023-01-09 10:30:00,72.8,73.03,72.76,72.9,78498.0,68.8558,69.0733,68.818,68.9504,78498.0
2023-01-09 11:00:00,72.9,72.96,72.58,72.59,95823.0,68.9504,69.0071,68.6477,68.6572,95823.0
2023-01-09 11:30:00,72.59,72.82,72.58,72.74,92642.0,68.6572,68.8747,68.6477,68.799,92642.0
2023-01-09 12:00:00,72.73,72.73,72.47,72.56,57542.0,68.7896,68.7896,68.5437,68.6288,57542.0
2023-01-09 12:30:00,72.57,72.58,72.25,72.28,80119.0,68.6382,68.6477,68.3356,68.364,80119.0
2023-01-09 13:00:00,72.27,72.27,71.76,71.81,89027.0,68.3545,68.3545,67.8721,67.9194,89027.0
2023-01-09 13:30:00,71.81,71.93,71.76,71.86,91752.0,67.9194,68.0329,67.8721,67.9667,91752.0
2023-01-09 14:00:00,71.87,71.95,71.72,71.81,85106.0,67.9762,68.0518,67.8343,67.9194,85106.0
2023-01-09 14:30:00,71.8,71.9,71.59,71.61,88668.0,67.91,68.0045,67.7113,67.7303,88668.0
2023-01-09 15:00:00,71.62,71.78,71.47,71.48,142412.0,67.7397,67.891,67.5978,67.6073,142412.0
2023-01-09 15:30:00,71.48,71.71,71.43,71.43,479766.0,67.6073,67.8248,67.56,67.56,479766.0
2023-01-10 09:30:00,71.74,71.9,71.35,71.59,131870.0,67.8532,68.0045,67.4843,67.7113,131870.0
2023-01-10 10:00:00,71.61,71.78,71.58,71.73,85686.0,67.7303,67.891,67.7019,67.8438,85686.0
2023-01-10 10:30:00,71.75,72.16,71.67,72.16,68607.0,67.8627,68.2505,67.787,68.2505,68607.0
2023-01-10 11:00:00,72.17,72.25,72.05,72.1,48556.0,68.2599,68.3356,68.1464,68.1937,48556.0
2023-01-10 11:30:00,72.11,72.12,71.84,71.89,47610.0,68.2032,68.2126,67.9478,67.9951,47610.0
2023-01-10 12:00:00,71.89,71.89,71.63,71.72,48832.0,67.9951,67.9951,67.7492,67.8343,48832.0
2023-01-10 12:30:00,71.72,71.94,71.72,71.8,39726.0,67.8343,68.0424,67.8343,67.91,39726.0
2023-01-10 13:00:00,71.79,71.91,71.78,71.82,69842.0,67.9005,68.014,67.891,67.9289,69842.0
2023-01-10 13:30:00,71.83,71.99,71.82,71.95,47881.0,67.9383,68.0897,67.9289,68.0518,47881.0
2023-01-10 14:00:00,71.97,72.18,71.96,72.04,73990.0,68.0708,68.2694,68.0613,68.137,73990.0
2023-01-10 14:30:00,72.04,72.17,71.96,72.05,100647.0,68.137,68.2599,68.0613,68.1464,100647.0
2023-01-10 15:00:00,72.05,72.09,71.93,72.03,101628.0,68.1464,68.1843,68.0329,68.1275,101628.0
2023-01-10 15:30:00,72.04,72.09,71.91,72.02,311066.0,68.137,68.1843,68.014,68.118,311066.0
2023-01-11 09:30:00,71.98,72.29,71.75,71.98,122758.0,68.0802,68.3734,67.8627,68.0802,122758.0
2023-01-11 10:00:00,72.0,72.05,71.5,71.57,116456.0,68.0991,68.1464,67.6262,67.6924,116456.0
2023-01-11 10:30:00,71.57,71.63,71.4,71.42,98097.0,67.6924,67.7492,67.5316,67.5506,98097.0
2023-01-11 11:00:00,71.41,71.74,71.4,71.55,84649.0,67.5411,67.8532,67.5316,67.6735,84649.0
2023-01-11 11:30:00,71.55,71.84,71.55,71.71,53780.0,67.6735,67.9478,67.6735,67.8248,53780.0
2023-01-11 12:00:00,71.71,71.9,71.71,71.89,46327.0,67.8248,68.0045,67.8248,67.9951,46327.0
2023-01-11 12:30:00,71.9,71.95,71.77,71.86,76749.0,68.0045,68.0518,67.8816,67.9667,76749.0
2023-01-11 13:00:00,71.85,72.01,71.77,71.91,45820.0,67.9573,68.1086,67.8816,68.014,45820.0
2023-01-11 13:30:00,71.9,71.98,71.7,71.74,55158.0,68.0045,68.0802,67.8154,67.8532,55158.0
2023-01-11 14:00:00,71.74,71.95,71.72,71.94,82927.0,67.8532,68.0518,67.8343,68.0424,82927.0
2023-01-11 14:30:00,71.94,72.09,71.93,72.04,47455.0,68.0424,68.1843,68.0329,68.137,47455.0
2023-01-11 15:00:00,72.04,72.1,71.87,71.9,98864.0,68.137,68.1937,67.9762,68.0045,98864.0
2023-01-11 15:30:00,71.9,71.93,71.64,71.91,376757.0,68.0045,68.0329,67.7586,68.014,376757.0
2023-01-12 09:30:00,72.13,72.16,71.71,72.06,117773.0,68.2221,68.2505,67.8248,68.1559,117773.0
2023-01-12 10:00:00,72.09,72.3,71.89,72.21,64946.0,68.1843,68.3829,67.9951,68.2977,64946.0
2023-01-12 10:30:00,72.18,72.37,72.09,72.29,102887.0,68.2694,68.4491,68.1843,68.3734,102887.0
2023-01-12 11:00:00,72.26,72.36,72.14,72.24,52480.0,68.345,68.4396,68.2315,68.3261,52480.0
2023-01-12 11:30:00,72.23,72.26,72.1,72.2,48402.0,68.3167,68.345,68.1937,68.2883,48402.0
2023-01-12 12:00:00,72.2,72.35,72.17,72.32,126880.0,68.2883,68.4302,68.2599,68.4018,126880.0
2023-01-12 12:30:00,72.31,72.41,72.14,72.2,109484.0,68.3923,68.4869,68.2315,68.2883,109484.0
2023-01-12 13:00:00,72.2,72.33,72.02,72.05,64174.0,68.2883,68.4112,68.118,68.1464,64174.0
2023-01-12 13:30:00,72.02,72.29,71.98,72.26,59991.0,68.118,68.3734,68.0802,68.345,59991.0
2023-01-12 14:00:00,72.26,72.28,72.0,72.01,53457.0,68.345,68.364,68.0991,68.1086,53457.0
2023-01-12 14:30:00,72.0,72.08,71.89,72.01,58456.0,68.0991,68.1748,67.9951,68.1086,58456.0
2023-01-12 15:00:00,72.01,72.04,71.75,71.75,98539.0,68.1086,68.137,67.8627,67.8627,98539.0
2023-01-12 15:30:00,71.75,71.85,71.55,71.8,331174.0,67.8627,67.9573,67.6735,67.91,331174.0
2023-01-13 09:30:00,71.32,71.66,70.72,71.63,130318.0,67.456,67.7775,66.8885,67.7492,130318.0
2023-01-13 10:00:00,71.6,72.11,71.6,72.07,65444.0,67.7208,68.2032,67.7208,68.1653,65444.0
2023-01-13 10:30:00,72.09,72.17,71.98,72.13,70202.0,68.1843,68.2599,68.0802,68.2221,70202.0
2023-01-13 11:00:00,72.14,72.5,72.12,72.43,82586.0,68.2315,68.572,68.2126,68.5058,82586.0
2023-01-13 11:30:00,72.43,72.48,72.26,72.45,69060.0,68.5058,68.5531,68.345,68.5247,69060.0
2023-01-13 12:00:00,72.45,72.64,72.41,72.61,51585.0,68.5247,68.7045,68.4869,68.6761,51585.0
2023-01-13 12:30:00,72.62,72.63,72.4,72.59,52580.0,68.6855,68.695,68.4775,68.6572,52580.0
2023-01-13 13:00:00,72.59,72.63,72.33,72.38,51398.0,68.6572,68.695,68.4112,68.4585,51398.0
2023-01-13 13:30:00,72.37,72.67,72.33,72.65,41149.0,68.4491,68.7328,68.4112,68.7139,41149.0
2023-01-13 14:00:00,72.65,72.69,72.41,72.45,48368.0,68.7139,68.7517,68.4869,68.5247,48368.0
2023-01-13 14:30:00,72.46,72.72,72.36,72.7,68886.0,68.5342,68.7801,68.4396,68.7612,68886.0
2023-01-13 15:00:00,72.7,72.84,72.7,72.76,85461.0,68.7612,68.8936,68.7612,68.818,85461.0
2023-01-13 15:30:00,72.76,72.91,72.72,72.86,281775.0,68.818,68.9598,68.7801,68.9125,281775.0
2023-01-17 09:30:00,72.91,73.08,72.52,72.52,128121.0,68.9598,69.1206,68.591,68.591,128121.0
2023-01-17 10:00:00,72.51,72.84,72.39,72.45,120554.0,68.5815,68.8936,68.468,68.5247,120554.0
2023-01-17 10:30:00,72.46,72.56,72.24,72.42,123460.0,68.5342,68.6288,68.3261,68.4964,123460.0
2023-01-17 11:00:00,72.43,72.54,72.34,72.44,89739.0,68.5058,68.6099,68.4207,68.5153,89739.0
2023-01-17 11:30:00,72.45,72.52,72.35,72.48,119238.0,68.5247,68.591,68.4302,68.5531,119238.0
2023-01-17 12:00:00,72.49,72.62,72.33,72.34,59475.0,68.5626,68.6855,68.4112,68.4207,59475.0
2023-01-17 12:30:00,72.32,72.41,72.27,72.4,58011.0,68.4018,68.4869,68.3545,68.4775,58011.0
2023-01-17 13:00:00,72.41,72.47,72.31,72.41,74998.0,68.4869,68.5437,68.3923,68.4869,74998.0
2023-01-17 13:30:00,72.42,72.6,72.4,72.45,57626.0,68.4964,68.6666,68.4775,68.5247,57626.0
2023-01-17 14:00:00,72.45,72.53,72.13,72.16,69316.0,68.5247,68.6004,68.2221,68.2505,69316.0
2023-01-17 14:30:00,72.18,72.44,72.17,72.42,64737.0,68.2694,68.5153,68.2599,68.4964,64737.0
2023-01-17 15:00:00,72.42,72.5,72.38,72.45,90755.0,68.4964,68.572,68.4585,68.5247,90755.0
2023-01-17 15:30:00,72.44,72.64,72.39,72.44,494037.0,68.5153,68.7045,68.468,68.5153,494037.0
2023-01-18 09:30:00,72.39,72.64,72.13,72.62,107296.0,68.468,68.7045,68.2221,68.6855,107296.0
2023-01-18 10:00:00,72.64,72.88,72.53,72.8,70838.0,68.7045,68.9314,68.6004,68.8558,70838.0
2023-01-18 10:30:00,72.79,72.94,72.62,72.75,57086.0,68.8463,68.9882,68.6855,68.8085,57086.0
2023-01-18 11:00:00,72.73,72.74,72.34,72.41,62335.0,68.7896,68.799,68.4207,68.4869,62335.0
2023-01-18 11:30:00,72.4,72.42,72.1,72.15,79234.0,68.4775,68.4964,68.1937,68.241,79234.0
2023-01-18 12:00:00,72.16,72.21,71.95,72.0,46628.0,68.2505,68.2977,68.0518,68.0991,46628.0
2023-01-18 12:30:00,71.99,72.05,71.91,71.98,58959.0,68.0897,68.1464,68.014,68.0802,58959.0
2023-01-18 13:00:00,72.0,72.2,71.96,72.2,106732.0,68.0991,68.2883,68.0613,68.2883,106732.0
2023-01-18 13:30:00,72.19,72.31,72.12,72.26,92534.0,68.2788,68.3923,68.2126,68.345,92534.0
2023-01-18 14:00:00,72.25,72.28,72.0,72.15,163485.0,68.3356,68.364,68.0991,68.241,163485.0
2023-01-18 14:30:00,72.16,72.23,72.08,72.12,60678.0,68.2505,68.3167,68.1748,68.2126,60678.0
2023-01-18 15:00:00,72.12,72.13,71.88,72.02,86098.0,68.2126,68.2221,67.9856,68.118,86098.0
2023-01-18 15:30:00,72.01,72.06,71.78,71.88,429195.0,68.1086,68.1559,67.891,67.9856,429195.0
2023-01-19 09:30:00,71.6,71.8,71.26,71.32,122000.0,67.7208,67.91,67.3992,67.456,122000.0
2023-01-19 10:00:00,71.31,71.36,70.97,71.22,85779.0,67.4465,67.4938,67.1249,67.3614,85779.0
2023-01-19 10:30:00,71.23,71.29,71.08,71.2,78399.0,67.3708,67.4276,67.229,67.3425,78399.0
2023-01-19 11:00:00,71.21,71.28,70.98,71.02,67950.0,67.3519,67.4181,67.1344,67.1722,67950.0
2023-01-19 11:30:00,71.03,71.2,70.87,70.94,54906.0,67.1817,67.3425,67.0303,67.0966,54906.0
2023-01-19 12:00:00,70.96,71.16,70.95,71.06,49886.0,67.1155,67.3046,67.106,67.2101,49886.0
2023-01-19 12:30:00,71.07,71.08,70.91,70.97,51195.0,67.2195,67.229,67.0682,67.1249,51195.0
2023-01-19 13:00:00,70.99,71.1,70.89,71.03,78026.0,67.1438,67.2479,67.0493,67.1817,78026.0
2023-01-19 13:30:00,71.04,71.16,70.98,71.08,57216.0,67.1911,67.3046,67.1344,67.229,57216.0
2023-01-19 14:00:00,71.07,71.11,70.9,71.05,67508.0,67.2195,67.2573,67.0587,67.2006,67508.0
2023-01-19 14:30:00,71.03,71.07,70.84,70.85,70203.0,67.1817,67.2195,67.002,67.0114,70203.0
2023-01-19 15:00:00,70.86,70.94,70.74,70.9,88755.0,67.0209,67.0966,66.9074,67.0587,88755.0
2023-01-19 15:30:00,70.92,71.0,70.67,70.68,294137.0,67.0776,67.1533,66.8412,66.8506,294137.0
2023-01-20 09:30:00,70.98,70.98,70.03,70.56,337930.0,67.1344,67.1344,66.2359,66.7371,337930.0
2023-01-20 10:00:00,70.59,70.81,70.55,70.74,69130.0,66.7655,66.9736,66.7277,66.9074,69130.0
2023-01-20 10:30:00,70.74,70.84,70.6,70.76,69804.0,66.9074,67.002,66.775,66.9263,69804.0
2023-01-20 11:00:00,70.77,70.94,70.72,70.78,68311.0,66.9358,67.0966,66.8885,66.9452,68311.0
2023-01-20 11:30:00,70.78,70.88,70.68,70.78,80162.0,66.9452,67.0398,66.8506,66.9452,80162.0
2023-01-20 12:00:00,70.78,70.8,70.51,70.52,71884.0,66.9452,66.9641,66.6899,66.6993,71884.0
2023-01-20 12:30:00,70.52,70.56,70.38,70.56,70387.0,66.6993,66.7371,66.5669,66.7371,70387.0
2023-01-20 13:00:00,70.57,70.65,70.28,70.35,94510.0,66.7466,66.8223,66.4723,66.5385,94510.0
2023-01-20 13:30:00,70.35,70.66,70.35,70.56,58968.0,66.5385,66.8317,66.5385,66.7371,58968.0
2023-01-20 14:00:00,70.57,70.77,70.47,70.76,108008.0,66.7466,66.9358,66.652,66.9263,108008.0
2023-01-20 14:30:00,70.76,70.85,70.7,70.81,79823.0,66.9263,67.0114,66.8696,66.9736,79823.0
2023-01-20 15:00:00,70.81,70.98,70.77,70.83,124314.0,66.9736,67.1344,66.9358,66.9925,124314.0
2023-01-20 15:30:00,70.83,71.11,70.62,71.03,846914.0,66.9925,67.2573,66.7939,67.1817,846914.0
2023-01-23 09:30:00,71.04,71.14,70.78,70.92,121893.0,67.1911,67.2857,66.9452,67.0776,121893.0
2023-01-23 10:00:00,70.92,71.29,70.91,71.27,87762.0,67.0776,67.4276,67.0682,67.4087,87762.0
2023-01-23 10:30:00,71.26,71.51,71.24,71.47,76794.0,67.3992,67.6357,67.3803,67.5978,76794.0
2023-01-23 11:00:00,71.47,71.79,71.47,71.69,71204.0,67.5978,67.9005,67.5978,67.8059,71204.0
2023-01-23 11:30:00,71.69,71.9,71.67,71.83,62631.0,67.8059,68.0045,67.787,67.9383,62631.0
2023-01-23 12:00:00,71.85,71.85,71.52,71.73,53264.0,67.9573,67.9573,67.6451,67.8438,53264.0
2023-01-23 12:30:00,71.72,71.93,71.72,71.93,46214.0,67.8343,68.0329,67.8343,68.0329,46214.0
2023-01-23 13:00:00,71.92,71.96,71.82,71.85,59739.0,68.0235,68.0613,67.9289,67.9573,59739.0
2023-01-23 13:30:00,71.85,72.04,71.83,71.99,64423.0,67.9573,68.137,67.9383,68.0897,64423.0
2023-01-23 14:00:00,71.98,71.99,71.68,71.71,73598.0,68.0802,68.0897,67.7965,67.8248,73598.0
2023-01-23 14:30:00,71.7,71.78,71.35,71.41,98492.0,67.8154,67.891,67.4843,67.5411,98492.0
2023-01-23 15:00:00,71.44,71.56,71.36,71.41,98088.0,67.5695,67.683,67.4938,67.5411,98088.0
2023-01-23 15:30:00,71.41,71.55,71.3,71.54,414561.0,67.5411,67.6735,67.4371,67.664,414561.0
2023-01-24 09:30:00,72.12,72.12,70.8,71.45,105391.0,68.2126,68.2126,66.9641,67.5789,105391.0
2023-01-24 10:00:00,71.45,72.01,71.43,72.0,86769.0,67.5789,68.1086,67.56,68.0991,86769.0
2023-01-24 10:30:00,72.01,72.19,71.93,72.03,60181.0,68.1086,68.2788,68.0329,68.1275,60181.0
2023-01-24 11:00:00,72.03,72.12,71.96,72.07,60652.0,68.1275,68.2126,68.0613,68.1653,60652.0
2023-01-24 11:30:00,72.06,72.1,71.96,72.06,60182.0,68.1559,68.1937,68.0613,68.1559,60182.0
2023-01-24 12:00:00,72.07,72.17,71.9,72.16,87232.0,68.1653,68.2599,68.0045,68.2505,87232.0
2023-01-24 12:30:00,72.16,72.25,72.12,72.16,54362.0,68.2505,68.3356,68.2126,68.2505,54362.0
2023-01-24 13:00:00,72.17,72.29,72.06,72.23,54455.0,68.2599,68.3734,68.1559,68.3167,54455.0
2023-01-24 13:30:00,72.23,72.37,72.17,72.33,68534.0,68.3167,68.4491,68.2599,68.4112,68534.0
2023-01-24 14:00:00,72.33,72.47,72.18,72.45,76468.0,68.4112,68.5437,68.2694,68.5247,76468.0
2023-01-24 14:30:00,72.45,72.67,72.44,72.66,76273.0,68.5247,68.7328,68.5153,68.7234,76273.0
2023-01-24 15:00:00,72.66,72.7,72.52,72.69,117040.0,68.7234,68.7612,68.591,68.7517,117040.0
2023-01-24 15:30:00,72.7,72.82,72.56,72.8,434661.0,68.7612,68.8747,68.6288,68.8558,434661.0
2023-01-25 09:30:00,72.45,72.75,72.29,72.41,156209.0,68.5247,68.8085,68.3734,68.4869,156209.0
2023-01-25 10:00:00,72.43,72.69,72.35,72.38,139773.0,68.5058,68.7517,68.4302,68.4585,139773.0
2023-01-25 10:30:00,72.36,72.45,72.18,72.3,106331.0,68.4396,68.5247,68.2694,68.3829,106331.0
2023-01-25 11:00:00,72.3,72.34,72.2,72.28,71801.0,68.3829,68.4207,68.2883,68.364,71801.0
2023-01-25 11:30:00,72.28,72.5,72.25,72.48,74160.0,68.364,68.572,68.3356,68.5531,74160.0
2023-01-25 12:00:00,72.49,72.55,72.33,72.36,74681.0,68.5626,68.6193,68.4112,68.4396,74681.0
2023-01-25 12:30:00,72.37,72.49,72.36,72.37,57238.0,68.4491,68.5626,68.4396,68.4491,57238.0
2023-01-25 13:00:00,72.38,72.6,72.35,72.56,62471.0,68.4585,68.6666,68.4302,68.6288,62471.0
2023-01-25 13:30:00,72.57,72.7,72.54,72.7,63604.0,68.6382,68.7612,68.6099,68.7612,63604.0
2023-01-25 14:00:00,72.7,72.91,72.61,72.77,127356.0,68.7612,68.9598,68.6761,68.8274,127356.0
2023-01-25 14:30:00,72.77,72.86,72.73,72.78,67017.0,68.8274,68.9125,68.7896,68.8369,67017.0
2023-01-25 15:00:00,72.78,72.94,72.77,72.93,122457.0,68.8369,68.9882,68.8274,68.9787,122457.0
2023-01-25 15:30:00,72.93,73.11,72.87,73.09,380377.0,68.9787,69.149,68.922,69.1301,380377.0
2023-01-26 09:30:00,73.2,73.37,72.29,72.39,245207.0,69.2341,69.3949,68.3734,68.468,245207.0
2023-01-26 10:00:00,72.39,72.59,72.32,72.5,132001.0,68.468,68.6572,68.4018,68.572,132001.0
2023-01-26 10:30:00,72.5,72.61,72.04,72.08,105769.0,68.572,68.6761,68.137,68.1748,105769.0
2023-01-26 11:00:00,72.08,72.28,72.01,72.24,94103.0,68.1748,68.364,68.1086,68.3261,94103.0
2023-01-26 11:30:00,72.23,72.44,72.17,72.43,97844.0,68.3167,68.5153,68.2599,68.5058,97844.0
2023-01-26 12:00:00,72.45,72.53,72.4,72.48,90425.0,68.5247,68.6004,68.4775,68.5531,90425.0
2023-01-26 12:30:00,72.47,72.57,72.28,72.31,86427.0,68.5437,68.6382,68.364,68.3923,86427.0
2023-01-26 13:00:00,72.32,72.62,72.31,72.53,66007.0,68.4018,68.6855,68.3923,68.6004,66007.0
2023-01-26 13:30:00,72.54,72.81,72.52,72.8,115149.0,68.6099,68.8652,68.591,68.8558,115149.0
2023-01-26 14:00:00,72.8,72.94,72.72,72.73,116690.0,68.8558,68.9882,68.7801,68.7896,116690.0
2023-01-26 14:30:00,72.75,72.8,72.65,72.76,151165.0,68.8085,68.8558,68.7139,68.818,151165.0
2023-01-26 15:00:00,72.76,72.84,72.75,72.75,98736.0,68.818,68.8936,68.8085,68.8085,98736.0
2023-01-26 15:30:00,72.74,73.0,72.65,72.95,468059.0,68.799,69.0449,68.7139,68.9977,468059.0
2023-01-27 09:30:00,72.98,73.21,72.56,73.15,129179.0,69.026,69.2436,68.6288,69.1868,129179.0
2023-01-27 10:00:00,73.16,73.26,73.07,73.08,95209.0,69.1963,69.2909,69.1112,69.1206,95209.0
2023-01-27 10:30:00,73.09,73.12,72.81,72.89,86120.0,69.1301,69.1584,68.8652,68.9409,86120.0
2023-01-27 11:00:00,72.88,72.98,72.83,72.92,61952.0,68.9314,69.026,68.8842,68.9693,61952.0
2023-01-27 11:30:00,72.93,73.07,72.91,72.95,63545.0,68.9787,69.1112,68.9598,68.9977,63545.0
2023-01-27 12:00:00,72.94,73.0,72.84,72.86,59227.0,68.9882,69.0449,68.8936,68.9125,59227.0
2023-01-27 12:30:00,72.86,73.07,72.85,73.04,66844.0,68.9125,69.1112,68.9031,69.0828,66844.0
2023-01-27 13:00:00,73.03,73.08,72.85,72.86,60707.0,69.0733,69.1206,68.9031,68.9125,60707.0
2023-01-27 13:30:00,72.85,72.89,72.73,72.82,68475.0,68.9031,68.9409,68.7896,68.8747,68475.0
2023-01-27 14:00:00,72.81,73.03,72.79,72.91,74569.0,68.8652,69.0733,68.8463,68.9598,74569.0
2023-01-27 14:30:00,72.92,73.24,72.91,73.23,92179.0,68.9693,69.2719,68.9598,69.2625,92179.0
2023-01-27 15:00:00,73.24,73.27,72.93,73.02,101424.0,69.2719,69.3003,68.9787,69.0639,101424.0
2023-01-27 15:30:00,73.02,73.09,72.81,72.91,427032.0,69.0639,69.1301,68.8652,68.9598,427032.0
2023-01-30 09:30:00,72.65,73.26,72.11,73.14,99695.0,68.7139,69.2909,68.2032,69.1774,99695.0
2023-01-30 10:00:00,73.14,73.6,73.14,73.57,70474.0,69.1774,69.6124,69.1774,69.5841,70474.0
2023-01-30 10:30:00,73.58,73.58,73.29,73.37,82685.0,69.5935,69.5935,69.3192,69.3949,82685.0
2023-01-30 11:00:00,73.37,73.44,73.14,73.19,63208.0,69.3949,69.4611,69.1774,69.2247,63208.0
2023-01-30 11:30:00,73.2,73.24,72.95,73.06,46901.0,69.2341,69.2719,68.9977,69.1017,46901.0
2023-01-30 12:00:00,73.06,73.15,73.04,73.09,46379.0,69.1017,69.1868,69.0828,69.1301,46379.0
2023-01-30 12:30:00,73.11,73.15,72.97,73.0,59541.0,69.149,69.1868,69.0166,69.0449,59541.0
2023-01-30 13:00:00,72.99,73.18,72.93,73.08,70438.0,69.0355,69.2152,68.9787,69.1206,70438.0
2023-01-30 13:30:00,73.07,73.17,73.02,73.11,51700.0,69.1112,69.2057,69.0639,69.149,51700.0
2023-01-30 14:00:00,73.12,73.14,73.0,73.04,43544.0,69.1584,69.1774,69.0449,69.0828,43544.0
2023-01-30 14:30:00,73.03,73.06,72.93,73.01,44012.0,69.0733,69.1017,68.9787,69.0544,44012.0
2023-01-30 15:00:00,73.01,73.09,72.95,73.0,58458.0,69.0544,69.1301,68.9977,69.0449,58458.0
2023-01-30 15:30:00,72.99,73.21,72.98,73.04,253881.0,69.0355,69.2436,69.026,69.0828,253881.0
2023-01-31 09:30:00,73.03,73.25,72.29,72.4,220382.0,69.0733,69.2814,68.3734,68.4775,220382.0
2023-01-31 10:00:00,72.36,72.72,72.36,72.68,111168.0,68.4396,68.7801,68.4396,68.7423,111168.0
2023-01-31 10:30:00,72.68,72.85,72.6,72.7,124438.0,68.7423,68.9031,68.6666,68.7612,124438.0
2023-01-31 11:00:00,72.7,72.92,72.7,72.77,81859.0,68.7612,68.9693,68.7612,68.8274,81859.0
2023-01-31 11:30:00,72.76,72.9,72.75,72.88,93789.0,68.818,68.9504,68.8085,68.9314,93789.0
2023-01-31 12:00:00,72.87,73.01,72.8,72.9,67955.0,68.922,69.0544,68.8558,68.9504,67955.0
2023-01-31 12:30:00,72.89,73.08,72.86,73.0,123672.0,68.9409,69.1206,68.9125,69.0449,123672.0
2023-01-31 13:00:00,73.01,73.14,72.98,73.09,70077.0,69.0544,69.1774,69.026,69.1301,70077.0
2023-01-31 13:30:00,73.1,73.3,73.07,73.3,62181.0,69.1395,69.3287,69.1112,69.3287,62181.0
2023-01-31 14:00:00,73.3,73.42,73.3,73.31,76113.0,69.3287,69.4422,69.3287,69.3382,76113.0
2023-01-31 14:30:00,73.32,73.43,73.27,73.28,72024.0,69.3476,69.4517,69.3003,69.3098,72024.0
2023-01-31 15:00:00,73.27,73.3,73.11,73.13,99906.0,69.3003,69.3287,69.149,69.1679,99906.0
2023-01-31 15:30:00,73.13,73.57,73.13,73.51,506983.0,69.1679,69.5841,69.1679,69.5273,506983.0
2023-02-01 09:30:00,73.35,73.75,73.1,73.58,161179.0,69.376,69.7543,69.1395,69.5935,161179.0
2023-02-01 10:00:00,73.58,73.58,72.92,73.16,181107.0,69.5935,69.5935,68.9693,69.1963,181107.0
2023-02-01 10:30:00,73.15,73.29,73.05,73.18,79021.0,69.1868,69.3192,69.0922,69.2152,79021.0
2023-02-01 11:00:00,73.17,73.3,73.14,73.24,71157.0,69.2057,69.3287,69.1774,69.2719,71157.0
2023-02-01 11:30:00,73.24,73.27,73.02,73.05,77484.0,69.2719,69.3003,69.0639,69.0922,77484.0
2023-02-01 12:00:00,73.04,73.09,72.9,72.92,71961.0,69.0828,69.1301,68.9504,68.9693,71961.0
2023-02-01 12:30:00,72.93,73.03,72.71,72.84,94784.0,68.9787,69.0733,68.7707,68.8936,94784.0
2023-02-01 13:00:00,72.84,72.99,72.82,72.86,70545.0,68.8936,69.0355,68.8747,68.9125,70545.0
2023-02-01 13:30:00,72.88,73.07,72.87,73.01,89459.0,68.9314,69.1112,68.922,69.0544,89459.0
2023-02-01 14:00:00,72.95,73.12,72.76,72.88,149498.0,68.9977,69.1584,68.818,68.9314,149498.0
2023-02-01 14:30:00,72.9,73.37,72.64,73.24,257947.0,68.9504,69.3949,68.7045,69.2719,257947.0
2023-02-01 15:00:00,73.25,73.48,73.2,73.39,135769.0,69.2814,69.4989,69.2341,69.4138,135769.0
2023-02-01 15:30:00,73.4,73.75,73.09,73.33,373488.0,69.4233,69.7543,69.1301,69.3571,373488.0
2023-02-02 09:30:00,73.56,73.56,70.99,71.08,262907.0,69.5746,69.5746,67.1438,67.229,262907.0
2023-02-02 10:00:00,71.09,71.44,69.63,69.64,329360.0,67.2384,67.5695,65.8575,65.867,329360.0
2023-02-02 10:30:00,69.63,69.96,69.1,69.31,437422.0,65.8575,66.1697,65.3562,65.5549,437422.0
2023-02-02 11:00:00,69.31,69.38,68.56,69.16,274277.0,65.5549,65.6211,64.8455,65.413,274277.0
2023-02-02 11:30:00,69.16,69.74,69.13,69.41,231651.0,65.413,65.9616,65.3846,65.6495,231651.0
2023-02-02 12:00:00,69.39,69.39,68.91,69.19,191613.0,65.6305,65.6305,65.1765,65.4414,191613.0
2023-02-02 12:30:00,69.17,69.18,68.7,68.92,177016.0,65.4225,65.4319,64.9779,65.186,177016.0
2023-02-02 13:00:00,68.94,69.01,68.71,68.72,155014.0,65.2049,65.2711,64.9874,64.9968,155014.0
2023-02-02 13:30:00,68.72,68.97,68.71,68.81,185745.0,64.9968,65.2333,64.9874,65.082,185745.0
2023-02-02 14:00:00,68.81,68.82,68.56,68.71,185530.0,65.082,65.0914,64.8455,64.9874,185530.0
2023-02-02 14:30:00,68.71,68.76,68.35,68.63,283345.0,64.9874,65.0347,64.6469,64.9117,283345.0
2023-02-02 15:00:00,68.64,68.79,68.45,68.68,271956.0,64.9212,65.063,64.7415,64.959,271956.0
2023-02-02 15:30:00,68.67,68.94,68.49,68.92,784382.0,64.9495,65.2049,64.7793,65.186,784382.0
2023-02-03 09:30:00,68.61,69.86,68.59,69.25,186567.0,64.8928,66.0751,64.8739,65.4981,186567.0
2023-02-03 10:00:00,69.22,69.34,68.88,69.31,141328.0,65.4697,65.5832,65.1482,65.5549,141328.0
2023-02-03 10:30:00,69.32,69.43,69.08,69.11,115589.0,65.5643,65.6684,65.3373,65.3657,115589.0
2023-02-03 11:00:00,69.12,69.32,68.89,68.94,109957.0,65.3752,65.5643,65.1576,65.2049,109957.0
2023-02-03 11:30:00,68.94,68.98,68.64,68.95,129402.0,65.2049,65.2427,64.9212,65.2144,129402.0
2023-02-03 12:00:00,68.97,69.45,68.97,69.37,94185.0,65.2333,65.6873,65.2333,65.6116,94185.0
2023-02-03 12:30:00,69.37,69.56,69.25,69.27,89020.0,65.6116,65.7913,65.4981,65.517,89020.0
2023-02-03 13:00:00,69.27,69.31,68.95,69.06,81722.0,65.517,65.5549,65.2144,65.3184,81722.0
2023-02-03 13:30:00,69.05,69.23,69.02,69.21,81818.0,65.309,65.4792,65.2806,65.4603,81818.0
2023-02-03 14:00:00,69.22,69.31,69.05,69.15,83745.0,65.4697,65.5549,65.309,65.4035,83745.0
2023-02-03 14:30:00,69.15,69.27,69.07,69.16,95208.0,65.4035,65.517,65.3279,65.413,95208.0
2023-02-03 15:00:00,69.16,69.26,69.11,69.23,117712.0,65.413,65.5076,65.3657,65.4792,117712.0
2023-02-03 15:30:00,69.23,69.42,69.01,69.39,647298.0,65.4792,65.6589,65.2711,65.6305,647298.0
2023-02-06 09:30:00,69.19,69.41,68.7,69.08,158839.0,65.4414,65.6495,64.9779,65.3373,158839.0
2023-02-06 10:00:00,69.06,69.06,68.65,68.93,89956.0,65.3184,65.3184,64.9306,65.1955,89956.0
2023-02-06 10:30:00,68.89,69.21,68.81,69.14,72125.0,65.1576,65.4603,65.082,65.3941,72125.0
2023-02-06 11:00:00,69.15,69.34,69.14,69.22,59943.0,65.4035,65.5832,65.3941,65.4697,59943.0
2023-02-06 11:30:00,69.23,69.39,69.19,69.22,62055.0,65.4792,65.6305,65.4414,65.4697,62055.0
2023-02-06 12:00:00,69.23,69.51,69.2,69.48,58033.0,65.4792,65.744,65.4508,65.7157,58033.0
2023-02-06 12:30:00,69.48,69.65,69.46,69.58,76405.0,65.7157,65.8764,65.6967,65.8102,76405.0
2023-02-06 13:00:00,69.58,69.73,69.54,69.66,55220.0,65.8102,65.9521,65.7724,65.8859,55220.0
2023-02-06 13:30:00,69.67,69.69,69.52,69.56,54102.0,65.8954,65.9143,65.7535,65.7913,54102.0
2023-02-06 14:00:00,69.56,69.63,69.51,69.61,51661.0,65.7913,65.8575,65.744,65.8386,51661.0
2023-02-06 14:30:00,69.62,69.65,69.51,69.6,56115.0,65.8481,65.8764,65.744,65.8292,56115.0
2023-02-06 15:00:00,69.6,69.7,69.51,69.55,63779.0,65.8292,65.9237,65.744,65.7819,63779.0
2023-02-06 15:30:00,69.54,69.68,69.44,69.59,232605.0,65.7724,65.9048,65.6778,65.8197,232605.0
2023-02-07 09:30:00,69.07,69.45,69.07,69.4,122104.0,65.3279,65.6873,65.3279,65.64,122104.0
2023-02-07 10:00:00,69.41,69.42,69.04,69.23,94376.0,65.6495,65.6589,65.2995,65.4792,94376.0
2023-02-07 10:30:00,69.24,69.25,69.06,69.11,76131.0,65.4887,65.4981,65.3184,65.3657,76131.0
2023-02-07 11:00:00,69.11,69.33,69.08,69.33,68135.0,65.3657,65.5738,65.3373,65.5738,68135.0
2023-02-07 11:30:00,69.35,69.6,69.35,69.5,100435.0,65.5927,65.8292,65.5927,65.7346,100435.0
2023-02-07 12:00:00,69.51,69.67,69.46,69.47,75244.0,65.744,65.8954,65.6967,65.7062,75244.0
2023-02-07 12:30:00,69.48,70.05,69.46,69.93,88750.0,65.7157,66.2548,65.6967,66.1413,88750.0
2023-02-07 13:00:00,69.94,70.06,69.66,69.67,79366.0,66.1507,66.2642,65.8859,65.8954,79366.0
2023-02-07 13:30:00,69.63,69.63,69.32,69.45,89152.0,65.8575,65.8575,65.5643,65.6873,89152.0
2023-02-07 14:00:00,69.47,70.02,69.47,69.97,88832.0,65.7062,66.2264,65.7062,66.1791,88832.0
2023-02-07 14:30:00,69.98,70.13,69.95,70.12,81710.0,66.1886,66.3304,66.1602,66.321,81710.0
2023-02-07 15:00:00,70.13,70.26,70.05,70.19,120732.0,66.3304,66.4534,66.2548,66.3872,120732.0
2023-02-07 15:30:00,70.19,70.23,69.94,69.95,341756.0,66.3872,66.425,66.1507,66.1602,341756.0
2023-02-08 09:30:00,69.61,70.6,69.26,70.49,120501.0,65.8386,66.775,65.5076,66.6709,120501.0
2023-02-08 10:00:00,70.49,70.53,70.05,70.27,72924.0,66.6709,66.7088,66.2548,66.4629,72924.0
2023-02-08 10:30:00,70.3,70.36,70.11,70.3,92700.0,66.4912,66.548,66.3115,66.4912,92700.0
2023-02-08 11:00:00,70.3,70.46,70.2,70.33,70470.0,66.4912,66.6426,66.3966,66.5196,70470.0
2023-02-08 11:30:00,70.31,70.42,70.13,70.42,77057.0,66.5007,66.6047,66.3304,66.6047,77057.0
2023-02-08 12:00:00,70.42,70.56,70.35,70.55,67728.0,66.6047,66.7371,66.5385,66.7277,67728.0
2023-02-08 12:30:00,70.55,70.65,70.4,70.64,62513.0,66.7277,66.8223,66.5858,66.8128,62513.0
2023-02-08 13:00:00,70.64,70.89,70.63,70.75,116695.0,66.8128,67.0493,66.8034,66.9169,116695.0
2023-02-08 13:30:00,70.76,70.82,70.66,70.73,82013.0,66.9263,66.9831,66.8317,66.8979,82013.0
2023-02-08 14:00:00,70.75,70.79,70.63,70.69,75497.0,66.9169,66.9547,66.8034,66.8601,75497.0
2023-02-08 14:30:00,70.7,70.79,70.63,70.76,78515.0,66.8696,66.9547,66.8034,66.9263,78515.0
2023-02-08 15:00:00,70.75,70.81,70.54,70.59,115434.0,66.9169,66.9736,66.7182,66.7655,115434.0
2023-02-08 15:30:00,70.59,70.71,70.45,70.46,272409.0,66.7655,66.879,66.6331,66.6426,272409.0
2023-02-09 09:30:00,70.91,71.14,70.72,70.77,92452.0,67.0682,67.2857,66.8885,66.9358,92452.0
2023-02-09 10:00:00,70.75,70.8,70.49,70.69,73778.0,66.9169,66.9641,66.6709,66.8601,73778.0
2023-02-09 10:30:00,70.71,70.76,70.58,70.65,62290.0,66.879,66.9263,66.7561,66.8223,62290.0
2023-02-09 11:00:00,70.66,70.67,70.52,70.6,56897.0,66.8317,66.8412,66.6993,66.775,56897.0
2023-02-09 11:30:00,70.58,70.58,70.42,70.47,62135.0,66.7561,66.7561,66.6047,66.652,62135.0
2023-02-09 12:00:00,70.48,70.54,70.4,70.42,55544.0,66.6615,66.7182,66.5858,66.6047,55544.0
2023-02-09 12:30:00,70.42,70.42,70.12,70.2,52608.0,66.6047,66.6047,66.321,66.3966,52608.0
2023-02-09 13:00:00,70.19,70.23,70.03,70.03,60849.0,66.3872,66.425,66.2359,66.2359,60849.0
2023-02-09 13:30:00,70.02,70.09,69.86,69.92,48365.0,66.2264,66.2926,66.0751,66.1318,48365.0
2023-02-09 14:00:00,69.91,69.95,69.76,69.82,50479.0,66.1224,66.1602,65.9805,66.0372,50479.0
2023-02-09 14:30:00,69.82,70.07,69.81,70.02,103050.0,66.0372,66.2737,66.0278,66.2264,103050.0
2023-02-09 15:00:00,70.01,70.01,69.6,69.65,91388.0,66.2169,66.2169,65.8292,65.8764,91388.0
2023-02-09 15:30:00,69.64,69.92,69.54,69.61,292920.0,65.867,66.1318,65.7724,65.8386,292920.0
2023-02-10 09:30:00,69.64,69.83,69.57,69.77,72023.0,65.867,66.0467,65.8008,65.9899,72023.0
2023-02-10 10:00:00,69.77,69.85,69.62,69.82,66691.0,65.9899,66.0656,65.8481,66.0372,66691.0
2023-02-10 10:30:00,69.85,69.86,69.65,69.73,58733.0,66.0656,66.0751,65.8764,65.9521,58733.0
2023-02-10 11:00:00,69.72,69.77,69.52,69.59,62112.0,65.9427,65.9899,65.7535,65.8197,62112.0
2023-02-10 11:30:00,69.59,69.67,69.55,69.61,56618.0,65.8197,65.8954,65.7819,65.8386,56618.0
2023-02-10 12:00:00,69.6,69.62,69.43,69.58,50259.0,65.8292,65.8481,65.6684,65.8102,50259.0
2023-02-10 12:30:00,69.59,69.89,69.59,69.88,50486.0,65.8197,66.1034,65.8197,66.094,50486.0
2023-02-10 13:00:00,69.9,69.94,69.8,69.9,36083.0,66.1129,66.1507,66.0183,66.1129,36083.0
2023-02-10 13:30:00,69.88,69.88,69.68,69.68,42501.0,66.094,66.094,65.9048,65.9048,42501.0
2023-02-10 14:00:00,69.67,69.71,69.58,69.61,37022.0,65.8954,65.9332,65.8102,65.8386,37022.0
2023-02-10 14:30:00,69.61,69.74,69.59,69.72,40471.0,65.8386,65.9616,65.8197,65.9427,40471.0
2023-02-10 15:00:00,69.73,69.83,69.7,69.8,63758.0,65.9521,66.0467,65.9237,66.0183,63758.0
2023-02-10 15:30:00,69.8,69.9,69.74,69.89,249075.0,66.0183,66.1129,65.9616,66.1034,249075.0
2023-02-13 09:30:00,69.81,70.3,69.6,70.23,86865.0,66.0278,66.4912,65.8292,66.425,86865.0
2023-02-13 10:00:00,70.22,70.39,70.2,70.24,50398.0,66.4156,66.5764,66.3966,66.4345,50398.0
2023-02-13 10:30:00,70.25,70.48,70.21,70.42,71081.0,66.4439,66.6615,66.4061,66.6047,71081.0
2023-02-13 11:00:00,70.42,70.45,70.21,70.21,50893.0,66.6047,66.6331,66.4061,66.4061,50893.0
2023-02-13 11:30:00,70.2,70.38,70.11,70.36,71553.0,66.3966,66.5669,66.3115,66.548,71553.0
2023-02-13 12:00:00,70.36,70.44,70.2,70.41,64904.0,66.548,66.6236,66.3966,66.5953,64904.0
2023-02-13 12:30:00,70.41,70.59,70.36,70.59,82033.0,66.5953,66.7655,66.548,66.7655,82033.0
2023-02-13 13:00:00,70.6,70.7,70.56,70.62,63573.0,66.775,66.8696,66.7371,66.7939,63573.0
2023-02-13 13:30:00,70.63,71.11,70.63,71.08,129156.0,66.8034,67.2573,66.8034,67.229,129156.0
2023-02-13 14:00:00,71.08,71.13,70.87,71.0,132667.0,67.229,67.2763,67.0303,67.1533,132667.0
2023-02-13 14:30:00,71.01,71.02,70.73,70.73,63545.0,67.1628,67.1722,66.8979,66.8979,63545.0
2023-02-13 15:00:00,70.73,70.97,70.69,70.92,83470.0,66.8979,67.1249,66.8601,67.0776,83470.0
2023-02-13 15:30:00,70.92,71.06,70.82,71.02,280259.0,67.0776,67.2101,66.9831,67.1722,280259.0
2023-02-14 09:30:00,70.36,70.59,70.23,70.38,190187.0,66.9518,67.1707,66.8281,66.9709,190187.0
2023-02-14 10:00:00,70.38,70.44,70.12,70.28,84140.0,66.9709,67.028,66.7235,66.8757,84140.0
2023-02-14 10:30:00,70.3,70.3,69.62,69.62,85162.0,66.8947,66.8947,66.2477,66.2477,85162.0
2023-02-14 11:00:00,69.62,69.79,69.44,69.44,69310.0,66.2477,66.4094,66.0764,66.0764,69310.0
2023-02-14 11:30:00,69.43,69.47,69.21,69.47,66306.0,66.0669,66.1049,65.8575,66.1049,66306.0
2023-02-14 12:00:00,69.44,69.59,69.4,69.54,44516.0,66.0764,66.2191,66.0383,66.1715,44516.0
2023-02-14 12:30:00,69.53,69.61,69.45,69.59,44854.0,66.162,66.2382,66.0859,66.2191,44854.0
2023-02-14 13:00:00,69.59,69.84,69.57,69.6,50971.0,66.2191,66.457,66.2001,66.2286,50971.0
2023-02-14 13:30:00,69.61,69.65,69.56,69.58,39018.0,66.2382,66.2762,66.1906,66.2096,39018.0
2023-02-14 14:00:00,69.59,69.67,69.46,69.55,51240.0,66.2191,66.2952,66.0954,66.1811,51240.0
2023-02-14 14:30:00,69.55,69.63,69.51,69.57,42165.0,66.1811,66.2572,66.143,66.2001,42165.0
2023-02-14 15:00:00,69.59,69.61,69.37,69.42,57365.0,66.2191,66.2382,66.0098,66.0574,57365.0
2023-02-14 15:30:00,69.41,69.56,69.17,69.22,227516.0,66.0478,66.1906,65.8195,65.867,227516.0
2023-02-15 09:30:00,68.84,68.93,68.61,68.74,90977.0,65.5055,65.5911,65.2866,65.4103,90977.0
2023-02-15 10:00:00,68.72,68.9,68.64,68.83,73141.0,65.3913,65.5625,65.3151,65.4959,73141.0
2023-02-15 10:30:00,68.86,69.2,68.81,69.05,62551.0,65.5245,65.848,65.4769,65.7053,62551.0
2023-02-15 11:00:00,69.05,69.21,68.99,69.14,40299.0,65.7053,65.8575,65.6482,65.7909,40299.0
2023-02-15 11:30:00,69.16,69.32,69.07,69.24,50617.0,65.81,65.9622,65.7243,65.8861,50617.0
2023-02-15 12:00:00,69.25,69.28,69.12,69.13,48186.0,65.8956,65.9241,65.7719,65.7814,48186.0
2023-02-15 12:30:00,69.15,69.25,69.12,69.23,35450.0,65.8004,65.8956,65.7719,65.8766,35450.0
2023-02-15 13:00:00,69.23,69.27,69.14,69.21,38640.0,65.8766,65.9146,65.7909,65.8575,38640.0
2023-02-15 13:30:00,69.22,69.22,69.02,69.15,62568.0,65.867,65.867,65.6767,65.8004,62568.0
2023-02-15 14:00:00,69.15,69.16,69.04,69.11,50017.0,65.8004,65.81,65.6958,65.7624,50017.0
2023-02-15 14:30:00,69.14,69.19,69.05,69.06,44044.0,65.7909,65.8385,65.7053,65.7148,44044.0
2023-02-15 15:00:00,69.07,69.15,69.0,69.09,83366.0,65.7243,65.8004,65.6577,65.7433,83366.0
2023-02-15 15:30:00,69.08,69.3,69.06,69.27,197696.0,65.7338,65.9432,65.7148,65.9146,197696.0
2023-02-16 09:30:00,68.66,69.11,68.52,68.93,89995.0,65.3342,65.7624,65.201,65.5911,89995.0
2023-02-16 10:00:00,68.91,69.33,68.87,69.28,93326.0,65.5721,65.9717,65.534,65.9241,93326.0
2023-02-16 10:30:00,69.3,69.41,69.24,69.31,72624.0,65.9432,66.0478,65.8861,65.9527,72624.0
2023-02-16 11:00:00,69.33,69.5,69.29,69.5,55125.0,65.9717,66.1335,65.9337,66.1335,55125.0
2023-02-16 11:30:00,69.51,69.58,69.39,69.44,83834.0,66.143,66.2096,66.0288,66.0764,83834.0
2023-02-16 12:00:00,69.45,69.61,69.43,69.58,40154.0,66.0859,66.2382,66.0669,66.2096,40154.0
2023-02-16 12:30:00,69.57,69.67,69.53,69.66,38594.0,66.2001,66.2952,66.162,66.2857,38594.0
2023-02-16 13:00:00,69.66,69.68,69.52,69.53,36887.0,66.2857,66.3048,66.1525,66.162,36887.0
2023-02-16 13:30:00,69.53,69.57,69.47,69.48,31398.0,66.162,66.2001,66.1049,66.1145,31398.0
2023-02-16 14:00:00,69.49,69.73,69.49,69.71,50659.0,66.124,66.3523,66.124,66.3333,50659.0
2023-02-16 14:30:00,69.71,69.71,69.6,69.63,41580.0,66.3333,66.3333,66.2286,66.2572,41580.0
2023-02-16 15:00:00,69.63,69.63,69.35,69.37,79605.0,66.2572,66.2572,65.9907,66.0098,79605.0
2023-02-16 15:30:00,69.37,69.39,69.08,69.11,271255.0,66.0098,66.0288,65.7338,65.7624,271255.0
2023-02-17 09:30:00,69.0,69.29,68.95,69.1,122266.0,65.6577,65.9337,65.6101,65.7529,122266.0
2023-02-17 10:00:00,69.1,69.3,69.06,69.23,63969.0,65.7529,65.9432,65.7148,65.8766,63969.0
2023-02-17 10:30:00,69.24,69.49,69.12,69.24,94457.0,65.8861,66.124,65.7719,65.8861,94457.0
2023-02-17 11:00:00,69.23,69.36,69.17,69.27,47918.0,65.8766,66.0003,65.8195,65.9146,47918.0
2023-02-17 11:30:00,69.25,69.55,69.23,69.37,83949.0,65.8956,66.1811,65.8766,66.0098,83949.0
2023-02-17 12:00:00,69.38,69.54,69.38,69.47,30735.0,66.0193,66.1715,66.0193,66.1049,30735.0
2023-02-17 12:30:00,69.47,69.47,69.25,69.29,36352.0,66.1049,66.1049,65.8956,65.9337,36352.0
2023-02-17 13:00:00,69.3,69.43,69.22,69.32,42610.0,65.9432,66.0669,65.867,65.9622,42610.0
2023-02-17 13:30:00,69.33,69.36,69.22,69.25,35815.0,65.9717,66.0003,65.867,65.8956,35815.0
2023-02-17 14:00:00,69.26,69.35,69.14,69.27,50761.0,65.9051,65.9907,65.7909,65.9146,50761.0
2023-02-17 14:30:00,69.28,69.32,69.21,69.31,42964.0,65.9241,65.9622,65.8575,65.9527,42964.0
2023-02-17 15:00:00,69.31,69.35,69.23,69.26,79090.0,65.9527,65.9907,65.8766,65.9051,79090.0
2023-02-17 15:30:00,69.27,69.4,69.09,69.37,256104.0,65.9146,66.0383,65.7433,66.0098,256104.0
2023-02-21 09:30:00,68.96,69.13,68.55,68.58,107947.0,65.6196,65.7814,65.2295,65.258,107947.0
2023-02-21 10:00:00,68.56,68.78,68.54,68.77,76848.0,65.239,65.4484,65.22,65.4388,76848.0
2023-02-21 10:30:00,68.78,68.78,68.37,68.4,57664.0,65.4484,65.4484,65.0582,65.0868,57664.0
2023-02-21 11:00:00,68.42,68.49,68.31,68.4,64821.0,65.1058,65.1724,65.0011,65.0868,64821.0
2023-02-21 11:30:00,68.4,68.43,68.24,68.36,59759.0,65.0868,65.1153,64.9345,65.0487,59759.0
2023-02-21 12:00:00,68.35,68.42,68.25,68.3,51776.0,65.0392,65.1058,64.944,64.9916,51776.0
2023-02-21 12:30:00,68.3,68.3,68.16,68.25,40590.0,64.9916,64.9916,64.8584,64.944,40590.0
2023-02-21 13:00:00,68.25,68.3,68.14,68.19,60447.0,64.944,64.9916,64.8394,64.8869,60447.0
2023-02-21 13:30:00,68.19,68.2,68.02,68.12,62270.0,64.8869,64.8965,64.7252,64.8203,62270.0
2023-02-21 14:00:00,68.13,68.16,67.83,67.94,74402.0,64.8298,64.8584,64.5444,64.649,74402.0
2023-02-21 14:30:00,67.95,68.15,67.94,68.13,63218.0,64.6586,64.8489,64.649,64.8298,63218.0
2023-02-21 15:00:00,68.14,68.17,68.04,68.14,67424.0,64.8394,64.8679,64.7442,64.8394,67424.0
2023-02-21 15:30:00,68.14,68.34,68.07,68.13,273715.0,64.8394,65.0297,64.7728,64.8298,273715.0
2023-02-22 09:30:00,68.11,68.24,67.82,68.21,80263.0,64.8108,64.9345,64.5349,64.906,80263.0
2023-02-22 10:00:00,68.2,68.37,68.19,68.25,46217.0,64.8965,65.0582,64.8869,64.944,46217.0
2023-02-22 10:30:00,68.22,68.28,68.06,68.16,62375.0,64.9155,64.9726,64.7632,64.8584,62375.0
2023-02-22 11:00:00,68.17,68.27,68.13,68.25,56929.0,64.8679,64.9631,64.8298,64.944,56929.0
2023-02-22 11:30:00,68.25,68.42,68.24,68.34,69292.0,64.944,65.1058,64.9345,65.0297,69292.0
2023-02-22 12:00:00,68.35,68.51,68.31,68.48,50965.0,65.0392,65.1914,65.0011,65.1629,50965.0
2023-02-22 12:30:00,68.48,68.61,68.46,68.46,46841.0,65.1629,65.2866,65.1439,65.1439,46841.0
2023-02-22 13:00:00,68.46,68.58,68.41,68.53,49993.0,65.1439,65.258,65.0963,65.2105,49993.0
2023-02-22 13:30:00,68.53,68.56,68.45,68.5,45290.0,65.2105,65.239,65.1343,65.1819,45290.0
2023-02-22 14:00:00,68.49,68.59,68.21,68.28,53425.0,65.1724,65.2676,64.906,64.9726,53425.0
2023-02-22 14:30:00,68.25,68.26,68.02,68.08,65881.0,64.944,64.9535,64.7252,64.7823,65881.0
2023-02-22 15:00:00,68.09,68.11,67.94,68.03,80818.0,64.7918,64.8108,64.649,64.7347,80818.0
2023-02-22 15:30:00,68.04,68.38,67.86,68.36,357307.0,64.7442,65.0677,64.5729,65.0487,357307.0
2023-02-23 09:30:00,68.63,69.05,67.84,69.03,77731.0,65.3056,65.7053,64.5539,65.6863,77731.0
2023-02-23 10:00:00,69.06,69.12,68.8,69.0,61541.0,65.7148,65.7719,65.4674,65.6577,61541.0
2023-02-23 10:30:00,68.99,69.0,68.43,68.45,54904.0,65.6482,65.6577,65.1153,65.1343,54904.0
2023-02-23 11:00:00,68.48,68.57,68.2,68.2,55854.0,65.1629,65.2485,64.8965,64.8965,55854.0
2023-02-23 11:30:00,68.2,68.22,67.81,67.88,49363.0,64.8965,64.9155,64.5253,64.592,49363.0
2023-02-23 12:00:00,67.88,67.89,67.67,67.7,53154.0,64.592,64.6015,64.3921,64.4207,53154.0
2023-02-23 12:30:00,67.7,67.88,67.7,67.88,28456.0,64.4207,64.592,64.4207,64.592,28456.0
2023-02-23 13:00:00,67.88,67.94,67.76,67.89,38418.0,64.592,64.649,64.4778,64.6015,38418.0
2023-02-23 13:30:00,67.9,67.9,67.62,67.63,279501.0,64.611,64.611,64.3445,64.3541,279501.0
2023-02-23 14:00:00,67.63,67.91,67.6,67.89,102765.0,64.3541,64.6205,64.3255,64.6015,102765.0
2023-02-23 14:30:00,67.89,67.97,67.85,67.94,94634.0,64.6015,64.6776,64.5634,64.649,94634.0
2023-02-23 15:00:00,67.94,68.07,67.94,68.06,108421.0,64.649,64.7728,64.649,64.7632,108421.0
2023-02-23 15:30:00,68.06,68.14,67.89,68.01,252148.0,64.7632,64.8394,64.6015,64.7157,252148.0
2023-02-24 09:30:00,67.59,67.95,67.52,67.6,87697.0,64.316,64.6586,64.2494,64.3255,87697.0
2023-02-24 10:00:00,67.59,67.94,67.58,67.76,62561.0,64.316,64.649,64.3065,64.4778,62561.0
2023-02-24 10:30:00,67.77,67.96,67.68,67.95,58411.0,64.4873,64.6681,64.4016,64.6586,58411.0
2023-02-24 11:00:00,67.97,68.22,67.97,68.21,59324.0,64.6776,64.9155,64.6776,64.906,59324.0
2023-02-24 11:30:00,68.21,68.52,68.21,68.36,68754.0,64.906,65.201,64.906,65.0487,68754.0
2023-02-24 12:00:00,68.38,68.39,68.21,68.29,35113.0,65.0677,65.0773,64.906,64.9821,35113.0
2023-02-24 12:30:00,68.29,68.34,68.12,68.13,34550.0,64.9821,65.0297,64.8203,64.8298,34550.0
2023-02-24 13:00:00,68.11,68.29,68.09,68.27,38149.0,64.8108,64.9821,64.7918,64.9631,38149.0
2023-02-24 13:30:00,68.26,68.49,68.13,68.44,54261.0,64.9535,65.1724,64.8298,65.1248,54261.0
2023-02-24 14:00:00,68.45,68.67,68.43,68.62,46867.0,65.1343,65.3437,65.1153,65.2961,46867.0
2023-02-24 14:30:00,68.61,68.72,68.49,68.7,55904.0,65.2866,65.3913,65.1724,65.3722,55904.0
2023-02-24 15:00:00,68.73,68.79,68.66,68.7,62920.0,65.4008,65.4579,65.3342,65.3722,62920.0
2023-02-24 15:30:00,68.7,68.72,68.37,68.58,201878.0,65.3722,65.3913,65.0582,65.258,201878.0
2023-02-27 09:30:00,68.68,69.11,68.62,69.09,92919.0,65.3532,65.7624,65.2961,65.7433,92919.0
2023-02-27 10:00:00,69.13,69.14,68.98,68.99,53100.0,65.7814,65.7909,65.6387,65.6482,53100.0
2023-02-27 10:30:00,68.98,69.06,68.69,68.78,56109.0,65.6387,65.7148,65.3627,65.4484,56109.0
2023-02-27 11:00:00,68.77,68.81,68.43,68.43,64637.0,65.4388,65.4769,65.1153,65.1153,64637.0
2023-02-27 11:30:00,68.43,68.45,68.29,68.43,53868.0,65.1153,65.1343,64.9821,65.1153,53868.0
2023-02-27 12:00:00,68.43,68.54,68.39,68.43,43960.0,65.1153,65.22,65.0773,65.1153,43960.0
2023-02-27 12:30:00,68.44,68.5,68.29,68.34,57860.0,65.1248,65.1819,64.9821,65.0297,57860.0
2023-02-27 13:00:00,68.35,68.45,68.32,68.45,44507.0,65.0392,65.1343,65.0106,65.1343,44507.0
2023-02-27 13:30:00,68.45,68.52,68.33,68.5,51528.0,65.1343,65.201,65.0202,65.1819,51528.0
2023-02-27 14:00:00,68.51,68.57,68.36,68.41,47627.0,65.1914,65.2485,65.0487,65.0963,47627.0
2023-02-27 14:30:00,68.41,68.44,68.24,68.33,50131.0,65.0963,65.1248,64.9345,65.0202,50131.0
2023-02-27 15:00:00,68.33,68.35,68.22,68.27,92237.0,65.0202,65.0392,64.9155,64.9631,92237.0
2023-02-27 15:30:00,68.28,68.37,68.11,68.23,226789.0,64.9726,65.0582,64.8108,64.925,226789.0
2023-02-28 09:30:00,68.43,68.69,68.02,68.54,107734.0,65.1153,65.3627,64.7252,65.22,107734.0
2023-02-28 10:00:00,68.55,68.66,68.34,68.45,74377.0,65.2295,65.3342,65.0297,65.1343,74377.0
2023-02-28 10:30:00,68.46,68.7,68.44,68.65,78624.0,65.1439,65.3722,65.1248,65.3247,78624.0
2023-02-28 11:00:00,68.67,68.75,68.61,68.66,68096.0,65.3437,65.4198,65.2866,65.3342,68096.0
2023-02-28 11:30:00,68.67,68.72,68.41,68.44,91953.0,65.3437,65.3913,65.0963,65.1248,91953.0
2023-02-28 12:00:00,68.44,68.62,68.36,68.57,108133.0,65.1248,65.2961,65.0487,65.2485,108133.0
2023-02-28 12:30:00,68.57,68.69,68.48,68.64,63620.0,65.2485,65.3627,65.1629,65.3151,63620.0
2023-02-28 13:00:00,68.64,68.69,68.55,68.63,60719.0,65.3151,65.3627,65.2295,65.3056,60719.0
2023-02-28 13:30:00,68.63,68.67,68.5,68.56,43721.0,65.3056,65.3437,65.1819,65.239,43721.0
2023-02-28 14:00:00,68.57,68.6,68.34,68.38,48741.0,65.2485,65.2771,65.0297,65.0677,48741.0
2023-02-28 14:30:00,68.39,68.42,68.32,68.33,43358.0,65.0773,65.1058,65.0106,65.0202,43358.0
2023-02-28 15:00:00,68.33,68.36,68.21,68.23,63289.0,65.0202,65.0487,64.906,64.925,63289.0
2023-02-28 15:30:00,68.23,68.34,68.12,68.13,472005.0,64.925,65.0297,64.8203,64.8298,472005.0
2023-03-01 09:30:00,68.19,68.92,67.93,68.83,230163.0,64.8869,65.5816,64.6395,65.4959,230163.0
2023-03-01 10:00:00,68.85,68.89,68.6,68.68,77772.0,65.515,65.553,65.2771,65.3532,77772.0
2023-03-01 10:30:00,68.66,68.92,68.62,68.89,67629.0,65.3342,65.5816,65.2961,65.553,67629.0
2023-03-01 11:00:00,68.91,68.94,68.4,68.57,62526.0,65.5721,65.6006,65.0868,65.2485,62526.0
2023-03-01 11:30:00,68.56,68.98,68.54,68.96,67950.0,65.239,65.6387,65.22,65.6196,67950.0
2023-03-01 12:00:00,68.96,69.12,68.91,68.98,66381.0,65.6196,65.7719,65.5721,65.6387,66381.0
2023-03-01 12:30:00,69.0,69.21,68.99,69.18,64258.0,65.6577,65.8575,65.6482,65.829,64258.0
2023-03-01 13:00:00,69.18,69.22,68.92,68.92,51107.0,65.829,65.867,65.5816,65.5816,51107.0
2023-03-01 13:30:00,68.91,68.94,68.64,68.71,47053.0,65.5721,65.6006,65.3151,65.3818,47053.0
2023-03-01 14:00:00,68.71,68.71,68.49,68.51,71968.0,65.3818,65.3818,65.1724,65.1914,71968.0
2023-03-01 14:30:00,68.48,68.49,68.17,68.22,88761.0,65.1629,65.1724,64.8679,64.9155,88761.0
2023-03-01 15:00:00,68.2,68.28,68.11,68.13,126527.0,64.8965,64.9726,64.8108,64.8298,126527.0
2023-03-01 15:30:00,68.13,68.32,68.04,68.14,438450.0,64.8298,65.0106,64.7442,64.8394,438450.0
2023-03-02 09:30:00,67.8,67.99,66.75,67.23,126911.0,64.5158,64.6966,63.5167,63.9734,126911.0
2023-03-02 10:00:00,67.28,67.58,67.19,67.53,104773.0,64.021,64.3065,63.9354,64.2589,104773.0
2023-03-02 10:30:00,67.54,67.75,67.51,67.69,52140.0,64.2684,64.4683,64.2399,64.4112,52140.0
2023-03-02 11:00:00,67.69,67.72,67.39,67.47,43397.0,64.4112,64.4397,64.1257,64.2018,43397.0
2023-03-02 11:30:00,67.5,67.54,67.41,67.46,43420.0,64.2304,64.2684,64.1447,64.1923,43420.0
2023-03-02 12:00:00,67.47,67.52,67.41,67.42,51356.0,64.2018,64.2494,64.1447,64.1542,51356.0
2023-03-02 12:30:00,67.41,67.53,67.32,67.4,50822.0,64.1447,64.2589,64.0591,64.1352,50822.0
2023-03-02 13:00:00,67.43,67.43,67.23,67.36,83638.0,64.1638,64.1638,63.9734,64.0971,83638.0
2023-03-02 13:30:00,67.36,67.57,67.32,67.5,45259.0,64.0971,64.297,64.0591,64.2304,45259.0
2023-03-02 14:00:00,67.51,67.62,67.2,67.45,92436.0,64.2399,64.3445,63.9449,64.1828,92436.0
2023-03-02 14:30:00,67.45,67.5,67.28,67.37,101267.0,64.1828,64.2304,64.021,64.1067,101267.0
2023-03-02 15:00:00,67.36,67.49,67.24,67.48,77958.0,64.0971,64.2208,63.983,64.2113,77958.0
2023-03-02 15:30:00,67.49,67.64,67.4,67.58,282403.0,64.2208,64.3636,64.1352,64.3065,282403.0
2023-03-03 09:30:00,67.29,67.76,67.2,67.63,105153.0,64.0305,64.4778,63.9449,64.3541,105153.0
2023-03-03 10:00:00,67.65,67.79,67.33,67.77,73605.0,64.3731,64.5063,64.0686,64.4873,73605.0
2023-03-03 10:30:00,67.77,67.87,67.67,67.8,67271.0,64.4873,64.5824,64.3921,64.5158,67271.0
2023-03-03 11:00:00,67.8,67.93,67.76,67.85,53341.0,64.5158,64.6395,64.4778,64.5634,53341.0
2023-03-03 11:30:00,67.85,68.14,67.85,68.14,53418.0,64.5634,64.8394,64.5634,64.8394,53418.0
2023-03-03 12:00:00,68.15,68.26,68.07,68.21,38486.0,64.8489,64.9535,64.7728,64.906,38486.0
2023-03-03 12:30:00,68.21,68.35,68.2,68.34,44004.0,64.906,65.0392,64.8965,65.0297,44004.0
2023-03-03 13:00:00,68.34,68.42,68.2,68.21,42427.0,65.0297,65.1058,64.8965,64.906,42427.0
2023-03-03 13:30:00,68.21,68.23,68.11,68.14,42251.0,64.906,64.925,64.8108,64.8394,42251.0
2023-03-03 14:00:00,68.12,68.37,68.07,68.37,38900.0,64.8203,65.0582,64.7728,65.0582,38900.0
2023-03-03 14:30:00,68.37,68.47,68.32,68.47,54089.0,65.0582,65.1534,65.0106,65.1534,54089.0
2023-03-03 15:00:00,68.47,68.6,68.4,68.45,72950.0,65.1534,65.2771,65.0868,65.1343,72950.0
2023-03-03 15:30:00,68.44,68.48,68.3,68.43,214994.0,65.1248,65.1629,64.9916,65.1153,214994.0
2023-03-06 09:30:00,68.37,68.63,68.21,68.62,72470.0,65.0582,65.3056,64.906,65.2961,72470.0
2023-03-06 10:00:00,68.63,68.79,68.47,68.67,73595.0,65.3056,65.4579,65.1534,65.3437,73595.0
2023-03-06 10:30:00,68.67,68.68,68.33,68.34,81736.0,65.3437,65.3532,65.0202,65.0297,81736.0
2023-03-06 11:00:00,68.34,68.45,68.28,68.3,62625.0,65.0297,65.1343,64.9726,64.9916,62625.0
2023-03-06 11:30:00,68.3,68.41,68.19,68.4,65078.0,64.9916,65.0963,64.8869,65.0868,65078.0
2023-03-06 12:00:00,68.39,68.48,68.31,68.41,55630.0,65.0773,65.1629,65.0011,65.0963,55630.0
2023-03-06 12:30:00,68.41,68.52,68.3,68.52,54988.0,65.0963,65.201,64.9916,65.201,54988.0
2023-03-06 13:00:00,68.51,68.54,68.34,68.36,47581.0,65.1914,65.22,65.0297,65.0487,47581.0
2023-03-06 13:30:00,68.36,68.36,68.22,68.27,74084.0,65.0487,65.0487,64.9155,64.9631,74084.0
2023-03-06 14:00:00,68.28,68.42,68.26,68.34,60632.0,64.9726,65.1058,64.9535,65.0297,60632.0
2023-03-06 14:30:00,68.34,68.35,68.21,68.3,95984.0,65.0297,65.0392,64.906,64.9916,95984.0
2023-03-06 15:00:00,68.29,68.31,68.17,68.17,80392.0,64.9821,65.0011,64.8679,64.8679,80392.0
2023-03-06 15:30:00,68.18,68.32,68.14,68.23,402987.0,64.8774,65.0106,64.8394,64.925,402987.0
2023-03-07 09:30:00,68.34,68.36,68.01,68.35,93557.0,65.0297,65.0487,64.7157,65.0392,93557.0
2023-03-07 10:00:00,68.35,68.38,67.86,68.07,93392.0,65.0392,65.0677,64.5729,64.7728,93392.0
2023-03-07 10:30:00,68.08,68.16,67.64,67.65,52660.0,64.7823,64.8584,64.3636,64.3731,52660.0
2023-03-07 11:00:00,67.63,67.75,67.41,67.42,74011.0,64.3541,64.4683,64.1447,64.1542,74011.0
2023-03-07 11:30:00,67.42,67.49,67.14,67.2,52321.0,64.1542,64.2208,63.8878,63.9449,52321.0
2023-03-07 12:00:00,67.2,67.5,67.12,67.34,61852.0,63.9449,64.2304,63.8688,64.0781,61852.0
2023-03-07 12:30:00,67.35,67.4,67.15,67.15,47181.0,64.0876,64.1352,63.8973,63.8973,47181.0
2023-03-07 13:00:00,67.14,67.14,66.95,67.0,43754.0,63.8878,63.8878,63.707,63.7546,43754.0
2023-03-07 13:30:00,67.01,67.04,66.81,66.86,76726.0,63.7641,63.7926,63.5738,63.6214,76726.0
2023-03-07 14:00:00,66.86,66.94,66.75,66.89,69163.0,63.6214,63.6975,63.5167,63.6499,69163.0
2023-03-07 14:30:00,66.9,67.01,66.87,66.89,60299.0,63.6594,63.7641,63.6309,63.6499,60299.0
2023-03-07 15:00:00,66.89,67.16,66.89,67.06,85748.0,63.6499,63.9068,63.6499,63.8117,85748.0
2023-03-07 15:30:00,67.07,67.32,67.02,67.06,258508.0,63.8212,64.0591,63.7736,63.8117,258508.0
2023-03-08 09:30:00,67.16,67.21,66.76,67.17,90370.0,63.9068,63.9544,63.5262,63.9163,90370.0
2023-03-08 10:00:00,67.17,67.17,66.79,66.87,53731.0,63.9163,63.9163,63.5548,63.6309,53731.0
2023-03-08 10:30:00,66.88,66.95,66.31,66.4,66903.0,63.6404,63.707,63.098,63.1836,66903.0
2023-03-08 11:00:00,66.44,66.49,66.31,66.41,78651.0,63.2217,63.2693,63.098,63.1932,78651.0
2023-03-08 11:30:00,66.42,66.55,66.32,66.43,56080.0,63.2027,63.3264,63.1075,63.2122,56080.0
2023-03-08 12:00:00,66.43,66.46,65.99,66.0,51689.0,63.2122,63.2407,62.7935,62.803,51689.0
2023-03-08 12:30:00,66.01,66.11,65.94,66.05,47205.0,62.8125,62.9077,62.7459,62.8506,47205.0
2023-03-08 13:00:00,66.05,66.09,65.73,65.74,95186.0,62.8506,62.8887,62.5461,62.5556,95186.0
2023-03-08 13:30:00,65.74,65.81,65.57,65.69,88909.0,62.5556,62.6222,62.3938,62.508,88909.0
2023-03-08 14:00:00,65.7,65.73,65.55,65.68,97082.0,62.5176,62.5461,62.3748,62.4985,97082.0
2023-03-08 14:30:00,65.69,65.71,65.54,65.7,114403.0,62.508,62.5271,62.3653,62.5176,114403.0
2023-03-08 15:00:00,65.69,65.76,65.64,65.7,116084.0,62.508,62.5746,62.4605,62.5176,116084.0
2023-03-08 15:30:00,65.71,66.17,65.7,66.12,366553.0,62.5271,62.9648,62.5176,62.9172,366553.0
2023-03-09 09:30:00,66.23,66.5,65.54,65.63,120834.0,63.0219,63.2788,62.3653,62.4509,120834.0
2023-03-09 10:00:00,65.58,65.68,65.18,65.34,97130.0,62.4034,62.4985,62.0227,62.175,97130.0
2023-03-09 10:30:00,65.38,65.8,65.35,65.66,58674.0,62.2131,62.6127,62.1845,62.4795,58674.0
2023-03-09 11:00:00,65.62,65.63,65.39,65.45,77725.0,62.4414,62.4509,62.2226,62.2797,77725.0
2023-03-09 11:30:00,65.45,65.53,65.38,65.43,95584.0,62.2797,62.3558,62.2131,62.2606,95584.0
2023-03-09 12:00:00,65.43,65.63,65.35,65.59,86635.0,62.2606,62.4509,62.1845,62.4129,86635.0
2023-03-09 12:30:00,65.59,65.59,65.32,65.39,131188.0,62.4129,62.4129,62.156,62.2226,131188.0
2023-03-09 13:00:00,65.39,65.52,65.26,65.4,166426.0,62.2226,62.3463,62.0989,62.2321,166426.0
2023-03-09 13:30:00,65.4,65.43,65.21,65.39,98642.0,62.2321,62.2606,62.0513,62.2226,98642.0
2023-03-09 14:00:00,65.4,65.54,65.33,65.35,122274.0,62.2321,62.3653,62.1655,62.1845,122274.0
2023-03-09 14:30:00,65.35,65.35,64.94,64.94,84785.0,62.1845,62.1845,61.7944,61.7944,84785.0
2023-03-09 15:00:00,64.95,65.0,64.53,64.7,155332.0,61.8039,61.8515,61.4042,61.566,155332.0
2023-03-09 15:30:00,64.69,65.04,64.68,64.84,329088.0,61.5565,61.8895,61.547,61.6992,329088.0
2023-03-10 09:30:00,64.35,64.58,63.79,64.44,198101.0,61.2329,61.4518,60.7001,61.3186,198101.0
2023-03-10 10:00:00,64.45,64.54,63.93,64.15,174313.0,61.3281,61.4137,60.8333,61.0426,174313.0
2023-03-10 10:30:00,64.14,64.58,63.88,64.54,149604.0,61.0331,61.4518,60.7857,61.4137,149604.0
2023-03-10 11:00:00,64.54,64.98,64.41,64.93,166074.0,61.4137,61.8324,61.29,61.7849,166074.0
2023-03-10 11:30:00,64.93,65.06,64.35,64.43,140350.0,61.7849,61.9086,61.2329,61.3091,140350.0
2023-03-10 12:00:00,64.44,64.52,64.17,64.28,152296.0,61.3186,61.3947,61.0617,61.1663,152296.0
2023-03-10 12:30:00,64.29,64.56,64.15,64.19,91947.0,61.1759,61.4328,61.0426,61.0807,91947.0
2023-03-10 13:00:00,64.2,64.29,63.86,63.92,96966.0,61.0902,61.1759,60.7667,60.8238,96966.0
2023-03-10 13:30:00,63.92,63.98,63.73,63.84,107439.0,60.8238,60.8809,60.643,60.7476,107439.0
2023-03-10 14:00:00,63.85,64.28,63.85,63.99,126419.0,60.7572,61.1663,60.7572,60.8904,126419.0
2023-03-10 14:30:00,63.96,64.37,63.96,64.17,101231.0,60.8618,61.252,60.8618,61.0617,101231.0
2023-03-10 15:00:00,64.17,64.2,63.81,64.0,172241.0,61.0617,61.0902,60.7191,60.8999,172241.0
2023-03-10 15:30:00,64.0,64.08,63.75,64.03,546725.0,60.8999,60.976,60.662,60.9284,546725.0
2023-03-13 09:30:00,62.65,63.64,62.26,63.48,459351.0,59.6153,60.5573,59.2442,60.4051,459351.0
2023-03-13 10:00:00,63.48,63.66,62.59,62.64,224584.0,60.4051,60.5764,59.5582,59.6058,224584.0
2023-03-13 10:30:00,62.65,63.41,62.63,63.31,272587.0,59.6153,60.3385,59.5963,60.2433,272587.0
2023-03-13 11:00:00,63.34,63.51,62.96,63.45,215566.0,60.2719,60.4336,59.9103,60.3765,215566.0
2023-03-13 11:30:00,63.4,63.42,62.35,62.66,260395.0,60.329,60.348,59.3298,59.6248,260395.0
2023-03-13 12:00:00,62.66,62.93,62.42,62.63,136058.0,59.6248,59.8817,59.3964,59.5963,136058.0
2023-03-13 12:30:00,62.61,62.61,62.08,62.13,118667.0,59.5772,59.5772,59.0729,59.1205,118667.0
2023-03-13 13:00:00,62.14,62.14,61.82,61.96,200744.0,59.13,59.13,58.8255,58.9587,200744.0
2023-03-13 13:30:00,61.95,62.41,61.7,62.3,181987.0,58.9492,59.3869,58.7113,59.2822,181987.0
2023-03-13 14:00:00,62.32,62.66,62.27,62.5,156311.0,59.3013,59.6248,59.2537,59.4726,156311.0
2023-03-13 14:30:00,62.51,62.77,62.46,62.57,131445.0,59.4821,59.7295,59.4345,59.5392,131445.0
2023-03-13 15:00:00,62.58,62.79,62.23,62.39,231448.0,59.5487,59.7485,59.2156,59.3679,231448.0
2023-03-13 15:30:00,62.38,62.46,62.12,62.14,645881.0,59.3584,59.4345,59.111,59.13,645881.0
2023-03-14 09:30:00,63.43,64.08,62.66,63.05,229864.0,60.3575,60.976,59.6248,59.9959,229864.0
2023-03-14 10:00:00,63.05,63.47,62.77,63.31,115962.0,59.9959,60.3956,59.7295,60.2433,115962.0
2023-03-14 10:30:00,63.32,63.7,63.25,63.49,129103.0,60.2528,60.6144,60.1862,60.4146,129103.0
2023-03-14 11:00:00,63.49,63.65,63.34,63.37,119152.0,60.4146,60.5669,60.2719,60.3004,119152.0
2023-03-14 11:30:00,63.36,63.45,63.15,63.26,94205.0,60.2909,60.3765,60.0911,60.1957,94205.0
2023-03-14 12:00:00,63.27,63.4,63.06,63.27,120691.0,60.2053,60.329,60.0054,60.2053,120691.0
2023-03-14 12:30:00,63.27,63.63,63.26,63.48,92724.0,60.2053,60.5478,60.1957,60.4051,92724.0
2023-03-14 13:00:00,63.46,63.48,62.78,62.97,78514.0,60.3861,60.4051,59.739,59.9198,78514.0
2023-03-14 13:30:00,62.96,63.09,62.76,62.87,90844.0,59.9103,60.034,59.72,59.8246,90844.0
2023-03-14 14:00:00,62.87,62.93,62.62,62.82,87537.0,59.8246,59.8817,59.5867,59.7771,87537.0
2023-03-14 14:30:00,62.83,62.97,62.71,62.8,65172.0,59.7866,59.9198,59.6724,59.758,65172.0
2023-03-14 15:00:00,62.81,62.86,62.58,62.69,93628.0,59.7675,59.8151,59.5487,59.6534,93628.0
2023-03-14 15:30:00,62.69,63.18,62.66,63.11,367281.0,59.6534,60.1196,59.6248,60.053,367281.0
2023-03-15 09:30:00,61.36,61.64,60.86,61.62,171181.0,58.3878,58.6542,57.912,58.6352,171181.0
2023-03-15 10:00:00,61.61,61.66,61.06,61.24,112139.0,58.6257,58.6732,58.1023,58.2736,112139.0
2023-03-15 10:30:00,61.26,61.38,61.0,61.26,98565.0,58.2926,58.4068,58.0452,58.2926,98565.0
2023-03-15 11:00:00,61.26,61.5,61.16,61.17,85085.0,58.2926,58.521,58.1975,58.207,85085.0
2023-03-15 11:30:00,61.16,61.2,60.49,60.58,89303.0,58.1975,58.2355,57.5599,57.6456,89303.0
2023-03-15 12:00:00,60.61,60.74,60.44,60.6,69183.0,57.6741,57.7978,57.5123,57.6646,69183.0
2023-03-15 12:30:00,60.62,60.69,60.28,60.4,80077.0,57.6836,57.7502,57.3601,57.4743,80077.0
2023-03-15 13:00:00,60.38,60.56,60.27,60.56,90510.0,57.4552,57.6265,57.3506,57.6265,90510.0
2023-03-15 13:30:00,60.55,60.62,60.21,60.31,114057.0,57.617,57.6836,57.2935,57.3886,114057.0
2023-03-15 14:00:00,60.33,61.04,60.2,60.79,110362.0,57.4077,58.0833,57.284,57.8454,110362.0
2023-03-15 14:30:00,60.82,61.07,60.72,60.99,96451.0,57.8739,58.1118,57.7788,58.0357,96451.0
2023-03-15 15:00:00,61.0,61.12,60.76,60.93,161148.0,58.0452,58.1594,57.8168,57.9786,161148.0
2023-03-15 15:30:00,60.91,61.25,60.73,61.24,448296.0,57.9596,58.2831,57.7883,58.2736,448296.0
2023-03-16 09:30:00,60.65,60.79,60.35,60.68,150764.0,57.7122,57.8454,57.4267,57.7407,150764.0
2023-03-16 10:00:00,60.66,60.7,60.32,60.67,108174.0,57.7217,57.7597,57.3982,57.7312,108174.0
2023-03-16 10:30:00,60.69,61.63,60.68,61.47,144476.0,57.7502,58.6447,57.7407,58.4924,144476.0
2023-03-16 11:00:00,61.45,61.85,61.42,61.74,90263.0,58.4734,58.854,58.4449,58.7494,90263.0
2023-03-16 11:30:00,61.77,61.99,61.56,61.92,67451.0,58.7779,58.9873,58.5781,58.9207,67451.0
2023-03-16 12:00:00,61.91,62.08,61.78,62.08,73608.0,58.9111,59.0729,58.7874,59.0729,73608.0
2023-03-16 12:30:00,62.08,62.55,62.0,62.5,126234.0,59.0729,59.5201,58.9968,59.4726,126234.0
2023-03-16 13:00:00,62.51,62.85,62.49,62.63,111208.0,59.4821,59.8056,59.463,59.5963,111208.0
2023-03-16 13:30:00,62.63,62.73,62.47,62.64,138437.0,59.5963,59.6914,59.444,59.6058,138437.0
2023-03-16 14:00:00,62.64,62.69,62.3,62.48,81531.0,59.6058,59.6534,59.2822,59.4535,81531.0
2023-03-16 14:30:00,62.47,62.62,62.25,62.61,88903.0,59.444,59.5867,59.2347,59.5772,88903.0
2023-03-16 15:00:00,62.62,62.72,62.44,62.58,118648.0,59.5867,59.6819,59.4155,59.5487,118648.0
2023-03-16 15:30:00,62.58,62.67,62.37,62.48,477146.0,59.5487,59.6343,59.3489,59.4535,477146.0
2023-03-17 09:30:00,62.22,62.22,61.22,61.22,676387.0,59.2061,59.2061,58.2546,58.2546,676387.0
2023-03-17 10:00:00,61.24,61.42,60.82,60.95,106165.0,58.2736,58.4449,57.8739,57.9976,106165.0
2023-03-17 10:30:00,60.96,61.15,60.84,61.03,95489.0,58.0072,58.188,57.893,58.0738,95489.0
2023-03-17 11:00:00,61.02,61.21,60.82,61.06,86512.0,58.0642,58.245,57.8739,58.1023,86512.0
2023-03-17 11:30:00,61.06,61.21,60.97,61.12,126855.0,58.1023,58.245,58.0167,58.1594,126855.0
2023-03-17 12:00:00,61.11,61.43,61.11,61.41,95844.0,58.1499,58.4544,58.1499,58.4354,95844.0
2023-03-17 12:30:00,61.39,61.58,61.23,61.27,92757.0,58.4163,58.5971,58.2641,58.3021,92757.0
2023-03-17 13:00:00,61.25,61.35,61.09,61.18,88091.0,58.2831,58.3783,58.1309,58.2165,88091.0
2023-03-17 13:30:00,61.2,61.23,60.94,61.0,102582.0,58.2355,58.2641,57.9881,58.0452,102582.0
2023-03-17 14:00:00,60.99,61.06,60.7,60.71,155755.0,58.0357,58.1023,57.7597,57.7693,155755.0
2023-03-17 14:30:00,60.7,60.93,60.69,60.87,97982.0,57.7597,57.9786,57.7502,57.9215,97982.0
2023-03-17 15:00:00,60.88,60.94,60.73,60.92,137354.0,57.931,57.9881,57.7883,57.9691,137354.0
2023-03-17 15:30:00,60.91,61.52,60.76,61.3,969474.0,57.9596,58.54,57.8168,58.3307,969474.0
2023-03-20 09:30:00,61.76,62.74,61.17,62.73,166504.0,58.7684,59.7009,58.207,59.6914,166504.0
2023-03-20 10:00:00,62.69,63.0,62.56,62.92,95643.0,59.6534,59.9483,59.5297,59.8722,95643.0
2023-03-20 10:30:00,62.92,63.08,62.79,63.07,95307.0,59.8722,60.0245,59.7485,60.0149,95307.0
2023-03-20 11:00:00,63.07,63.4,63.03,63.4,111721.0,60.0149,60.329,59.9769,60.329,111721.0
2023-03-20 11:30:00,63.39,63.53,63.29,63.33,65321.0,60.3194,60.4527,60.2243,60.2624,65321.0
2023-03-20 12:00:00,63.32,63.43,63.1,63.35,94393.0,60.2528,60.3575,60.0435,60.2814,94393.0
2023-03-20 12:30:00,63.36,63.67,63.28,63.62,77839.0,60.2909,60.5859,60.2148,60.5383,77839.0
2023-03-20 13:00:00,63.62,63.79,63.55,63.58,86400.0,60.5383,60.7001,60.4717,60.5002,86400.0
2023-03-20 13:30:00,63.58,63.7,63.53,63.56,86607.0,60.5002,60.6144,60.4527,60.4812,86607.0
2023-03-20 14:00:00,63.58,63.61,63.32,63.56,85488.0,60.5002,60.5288,60.2528,60.4812,85488.0
2023-03-20 14:30:00,63.56,63.57,63.37,63.41,99749.0,60.4812,60.4907,60.3004,60.3385,99749.0
2023-03-20 15:00:00,63.4,63.41,63.23,63.39,135446.0,60.329,60.3385,60.1672,60.3194,135446.0
2023-03-20 15:30:00,63.39,63.53,63.35,63.36,390828.0,60.3194,60.4527,60.2814,60.2909,390828.0
2023-03-21 09:30:00,64.68,65.16,64.47,64.92,151112.0,61.547,62.0037,61.3471,61.7753,151112.0
2023-03-21 10:00:00,64.93,65.0,64.73,64.9,142147.0,61.7849,61.8515,61.5945,61.7563,142147.0
2023-03-21 10:30:00,64.9,65.04,64.77,64.82,112607.0,61.7563,61.8895,61.6326,61.6802,112607.0
2023-03-21 11:00:00,64.83,64.98,64.8,64.9,81736.0,61.6897,61.8324,61.6611,61.7563,81736.0
2023-03-21 11:30:00,64.9,64.98,64.8,64.88,92627.0,61.7563,61.8324,61.6611,61.7373,92627.0
2023-03-21 12:00:00,64.9,64.92,64.77,64.86,78587.0,61.7563,61.7753,61.6326,61.7182,78587.0
2023-03-21 12:30:00,64.86,64.88,64.67,64.69,90069.0,61.7182,61.7373,61.5374,61.5565,90069.0
2023-03-21 13:00:00,64.69,64.98,64.64,64.94,90590.0,61.5565,61.8324,61.5089,61.7944,90590.0
2023-03-21 13:30:00,64.95,64.98,64.66,64.69,90614.0,61.8039,61.8324,61.5279,61.5565,90614.0
2023-03-21 14:00:00,64.7,64.87,64.64,64.76,83118.0,61.566,61.7278,61.5089,61.6231,83118.0
2023-03-21 14:30:00,64.77,64.83,64.67,64.72,94586.0,61.6326,61.6897,61.5374,61.585,94586.0
2023-03-21 15:00:00,64.71,64.81,64.69,64.73,112196.0,61.5755,61.6707,61.5565,61.5945,112196.0
2023-03-21 15:30:00,64.74,64.95,64.65,64.69,411625.0,61.6041,61.8039,61.5184,61.5565,411625.0
2023-03-22 09:30:00,64.81,64.97,64.34,64.81,77160.0,61.6707,61.8229,61.2234,61.6707,77160.0
2023-03-22 10:00:00,64.82,64.87,64.45,64.5,68408.0,61.6802,61.7278,61.3281,61.3757,68408.0
2023-03-22 10:30:00,64.52,64.54,64.32,64.32,50738.0,61.3947,61.4137,61.2044,61.2044,50738.0
2023-03-22 11:00:00,64.32,64.38,64.08,64.09,48897.0,61.2044,61.2615,60.976,60.9855,48897.0
2023-03-22 11:30:00,64.09,64.11,63.86,63.94,51910.0,60.9855,61.0046,60.7667,60.8428,51910.0
2023-03-22 12:00:00,63.95,64.11,63.93,64.05,50971.0,60.8523,61.0046,60.8333,60.9475,50971.0
2023-03-22 12:30:00,64.04,64.09,63.91,63.92,51063.0,60.938,60.9855,60.8143,60.8238,51063.0
2023-03-22 13:00:00,63.92,64.12,63.84,64.09,46519.0,60.8238,61.0141,60.7476,60.9855,46519.0
2023-03-22 13:30:00,64.1,64.17,64.03,64.14,47635.0,60.9951,61.0617,60.9284,61.0331,47635.0
2023-03-22 14:00:00,64.14,64.58,64.13,64.13,74078.0,61.0331,61.4518,61.0236,61.0236,74078.0
2023-03-22 14:30:00,64.12,64.35,63.85,63.93,117323.0,61.0141,61.2329,60.7572,60.8333,117323.0
2023-03-22 15:00:00,63.93,64.02,63.48,63.94,94722.0,60.8333,60.9189,60.4051,60.8428,94722.0
2023-03-22 15:30:00,63.94,63.97,63.12,63.14,300420.0,60.8428,60.8714,60.0625,60.0816,300420.0
2023-03-23 09:30:00,62.82,63.48,62.82,63.21,98190.0,59.7771,60.4051,59.7771,60.1482,98190.0
2023-03-23 10:00:00,63.21,63.41,63.12,63.27,57886.0,60.1482,60.3385,60.0625,60.2053,57886.0
2023-03-23 10:30:00,63.27,63.38,62.99,63.36,58991.0,60.2053,60.3099,59.9388,60.2909,58991.0
2023-03-23 11:00:00,63.37,63.52,63.27,63.27,51501.0,60.3004,60.4431,60.2053,60.2053,51501.0
2023-03-23 11:30:00,63.34,63.41,63.25,63.26,40926.0,60.2719,60.3385,60.1862,60.1957,40926.0
2023-03-23 12:00:00,63.25,63.33,63.09,63.12,47830.0,60.1862,60.2624,60.034,60.0625,47830.0
2023-03-23 12:30:00,63.13,63.18,62.99,63.02,47850.0,60.072,60.1196,59.9388,59.9674,47850.0
2023-03-23 13:00:00,63.01,63.08,62.67,62.77,62458.0,59.9579,60.0245,59.6343,59.7295,62458.0
2023-03-23 13:30:00,62.74,62.88,62.68,62.68,57339.0,59.7009,59.8342,59.6438,59.6438,57339.0
2023-03-23 14:00:00,62.69,62.76,62.43,62.45,66891.0,59.6534,59.72,59.4059,59.425,66891.0
2023-03-23 14:30:00,62.46,62.54,62.17,62.44,88348.0,59.4345,59.5106,59.1585,59.4155,88348.0
2023-03-23 15:00:00,62.45,62.83,62.19,62.26,144741.0,59.425,59.7866,59.1776,59.2442,144741.0
2023-03-23 15:30:00,62.24,62.84,62.23,62.52,302539.0,59.2252,59.7961,59.2156,59.4916,302539.0
2023-03-24 09:30:00,61.76,61.96,61.3,61.53,150626.0,58.7684,58.9587,58.3307,58.5495,150626.0
2023-03-24 10:00:00,61.55,61.93,61.45,61.89,120605.0,58.5686,58.9302,58.4734,58.8921,120605.0
2023-03-24 10:30:00,61.89,62.02,61.71,61.92,73921.0,58.8921,59.0158,58.7208,58.9207,73921.0
2023-03-24 11:00:00,61.96,62.02,61.68,61.86,64810.0,58.9587,59.0158,58.6923,58.8636,64810.0
2023-03-24 11:30:00,61.84,62.5,61.8,62.44,55104.0,58.8445,59.4726,58.8065,59.4155,55104.0
2023-03-24 12:00:00,62.44,62.58,62.27,62.42,47488.0,59.4155,59.5487,59.2537,59.3964,47488.0
2023-03-24 12:30:00,62.44,62.7,62.41,62.68,49716.0,59.4155,59.6629,59.3869,59.6438,49716.0
2023-03-24 13:00:00,62.68,62.76,62.52,62.65,50191.0,59.6438,59.72,59.4916,59.6153,50191.0
2023-03-24 13:30:00,62.68,62.77,62.62,62.77,59583.0,59.6438,59.7295,59.5867,59.7295,59583.0
2023-03-24 14:00:00,62.78,63.0,62.78,62.81,71820.0,59.739,59.9483,59.739,59.7675,71820.0
2023-03-24 14:30:00,62.81,62.91,62.71,62.78,77817.0,59.7675,59.8627,59.6724,59.739,77817.0
2023-03-24 15:00:00,62.76,62.82,62.64,62.79,72795.0,59.72,59.7771,59.6058,59.7485,72795.0
2023-03-24 15:30:00,62.78,62.9,62.73,62.89,280760.0,59.739,59.8532,59.6914,59.8437,280760.0
2023-03-27 09:30:00,63.76,64.1,63.36,63.48,126464.0,60.6715,60.9951,60.2909,60.4051,126464.0
2023-03-27 10:00:00,63.44,63.44,63.07,63.12,71069.0,60.367,60.367,60.0149,60.0625,71069.0
2023-03-27 10:30:00,63.11,63.14,62.93,63.03,90864.0,60.053,60.0816,59.8817,59.9769,90864.0
2023-03-27 11:00:00,63.09,63.51,63.07,63.45,54409.0,60.034,60.4336,60.0149,60.3765,54409.0
2023-03-27 11:30:00,63.46,63.67,63.45,63.61,39283.0,60.3861,60.5859,60.3765,60.5288,39283.0
2023-03-27 12:00:00,63.6,63.71,63.54,63.61,43066.0,60.5193,60.6239,60.4622,60.5288,43066.0
2023-03-27 12:30:00,63.61,63.69,63.56,63.61,44900.0,60.5288,60.6049,60.4812,60.5288,44900.0
2023-03-27 13:00:00,63.62,63.76,63.58,63.7,41274.0,60.5383,60.6715,60.5002,60.6144,41274.0
2023-03-27 13:30:00,63.69,63.74,63.48,63.48,55631.0,60.6049,60.6525,60.4051,60.4051,55631.0
2023-03-27 14:00:00,63.48,63.61,63.39,63.53,110318.0,60.4051,60.5288,60.3194,60.4527,110318.0
2023-03-27 14:30:00,63.56,63.65,63.55,63.64,49234.0,60.4812,60.5669,60.4717,60.5573,49234.0
2023-03-27 15:00:00,63.65,63.66,63.41,63.44,77335.0,60.5669,60.5764,60.3385,60.367,77335.0
2023-03-27 15:30:00,63.47,63.47,63.04,63.1,320543.0,60.3956,60.3956,59.9864,60.0435,320543.0
2023-03-28 09:30:00,63.27,63.54,62.95,63.43,88682.0,60.2053,60.4622,59.9008,60.3575,88682.0
2023-03-28 10:00:00,63.42,63.62,63.35,63.41,59368.0,60.348,60.5383,60.2814,60.3385,59368.0
2023-03-28 10:30:00,63.42,63.43,63.29,63.37,45249.0,60.348,60.3575,60.2243,60.3004,45249.0
2023-03-28 11:00:00,63.39,63.53,63.38,63.47,45118.0,60.3194,60.4527,60.3099,60.3956,45118.0
2023-03-28 11:30:00,63.49,63.56,63.41,63.52,35794.0,60.4146,60.4812,60.3385,60.4431,35794.0
2023-03-28 12:00:00,63.52,63.6,63.49,63.57,40867.0,60.4431,60.5193,60.4146,60.4907,40867.0
2023-03-28 12:30:00,63.57,63.63,63.45,63.52,56343.0,60.4907,60.5478,60.3765,60.4431,56343.0
2023-03-28 13:00:00,63.52,63.53,63.2,63.27,44380.0,60.4431,60.4527,60.1386,60.2053,44380.0
2023-03-28 13:30:00,63.26,63.28,63.13,63.17,50804.0,60.1957,60.2148,60.072,60.1101,50804.0
2023-03-28 14:00:00,63.15,63.29,63.14,63.19,44199.0,60.0911,60.2243,60.0816,60.1291,44199.0
2023-03-28 14:30:00,63.21,63.36,63.14,63.35,59977.0,60.1482,60.2909,60.0816,60.2814,59977.0
2023-03-28 15:00:00,63.35,63.42,63.28,63.31,69363.0,60.2814,60.348,60.2148,60.2433,69363.0
2023-03-28 15:30:00,63.3,63.58,63.28,63.56,302682.0,60.2338,60.5002,60.2148,60.4812,302682.0
2023-03-29 09:30:00,64.34,64.42,63.72,64.23,98927.0,61.2234,61.2996,60.6335,61.1188,98927.0
2023-03-29 10:00:00,64.23,64.26,64.08,64.19,57104.0,61.1188,61.1473,60.976,61.0807,57104.0
2023-03-29 10:30:00,64.2,64.21,64.0,64.1,38183.0,61.0902,61.0997,60.8999,60.9951,38183.0
2023-03-29 11:00:00,64.1,64.23,64.04,64.06,43038.0,60.9951,61.1188,60.938,60.957,43038.0
2023-03-29 11:30:00,64.05,64.25,64.02,64.22,43918.0,60.9475,61.1378,60.9189,61.1092,43918.0
2023-03-29 12:00:00,64.2,64.32,64.19,64.29,35984.0,61.0902,61.2044,61.0807,61.1759,35984.0
2023-03-29 12:30:00,64.3,64.37,64.28,64.32,29832.0,61.1854,61.252,61.1663,61.2044,29832.0
2023-03-29 13:00:00,64.34,64.48,64.31,64.4,35242.0,61.2234,61.3566,61.1949,61.2805,35242.0
2023-03-29 13:30:00,64.39,64.4,64.26,64.31,49252.0,61.271,61.2805,61.1473,61.1949,49252.0
2023-03-29 14:00:00,64.31,64.32,64.17,64.24,46308.0,61.1949,61.2044,61.0617,61.1283,46308.0
2023-03-29 14:30:00,64.25,64.36,64.21,64.36,50455.0,61.1378,61.2425,61.0997,61.2425,50455.0
2023-03-29 15:00:00,64.37,64.38,64.19,64.34,94876.0,61.252,61.2615,61.0807,61.2234,94876.0
2023-03-29 15:30:00,64.33,64.38,64.24,64.29,230093.0,61.2139,61.2615,61.1283,61.1759,230093.0
2023-03-30 09:30:00,64.67,64.79,64.29,64.7,91589.0,61.5374,61.6516,61.1759,61.566,91589.0
2023-03-30 10:00:00,64.69,64.69,64.41,64.49,72781.0,61.5565,61.5565,61.29,61.3662,72781.0
2023-03-30 10:30:00,64.52,64.63,64.4,64.47,67733.0,61.3947,61.4994,61.2805,61.3471,67733.0
2023-03-30 11:00:00,64.47,64.48,64.23,64.32,69507.0,61.3471,61.3566,61.1188,61.2044,69507.0
2023-03-30 11:30:00,64.32,64.37,64.08,64.12,70625.0,61.2044,61.252,60.976,61.0141,70625.0
2023-03-30 12:00:00,64.09,64.26,64.03,64.09,63375.0,60.9855,61.1473,60.9284,60.9855,63375.0
2023-03-30 12:30:00,64.08,64.12,63.91,64.07,51810.0,60.976,61.0141,60.8143,60.9665,51810.0
2023-03-30 13:00:00,64.06,64.16,64.03,64.08,48693.0,60.957,61.0521,60.9284,60.976,48693.0
2023-03-30 13:30:00,64.07,64.11,63.96,64.09,50605.0,60.9665,61.0046,60.8618,60.9855,50605.0
2023-03-30 14:00:00,64.09,64.24,64.07,64.24,48701.0,60.9855,61.1283,60.9665,61.1283,48701.0
2023-03-30 14:30:00,64.25,64.34,64.04,64.17,128504.0,61.1378,61.2234,60.938,61.0617,128504.0
2023-03-30 15:00:00,64.17,64.29,64.13,64.27,99321.0,61.0617,61.1759,61.0236,61.1568,99321.0
2023-03-30 15:30:00,64.26,64.37,64.23,64.3,266386.0,61.1473,61.252,61.1188,61.1854,266386.0
2023-03-31 09:30:00,64.51,64.67,64.0,64.19,114622.0,61.3852,61.5374,60.8999,61.0807,114622.0
2023-03-31 10:00:00,64.14,64.39,64.14,64.36,70252.0,61.0331,61.271,61.0331,61.2425,70252.0
2023-03-31 10:30:00,64.36,64.46,64.24,64.44,72737.0,61.2425,61.3376,61.1283,61.3186,72737.0
2023-03-31 11:00:00,64.42,64.59,64.34,64.35,97679.0,61.2996,61.4613,61.2234,61.2329,97679.0
2023-03-31 11:30:00,64.35,64.41,64.2,64.23,59587.0,61.2329,61.29,61.0902,61.1188,59587.0
2023-03-31 12:00:00,64.23,64.38,64.23,64.31,61091.0,61.1188,61.2615,61.1188,61.1949,61091.0
2023-03-31 12:30:00,64.31,64.32,64.12,64.14,77131.0,61.1949,61.2044,61.0141,61.0331,77131.0
2023-03-31 13:00:00,64.14,64.3,64.13,64.2,55939.0,61.0331,61.1854,61.0236,61.0902,55939.0
2023-03-31 13:30:00,64.21,64.25,64.11,64.23,50897.0,61.0997,61.1378,61.0046,61.1188,50897.0
2023-03-31 14:00:00,64.23,64.27,64.08,64.11,65731.0,61.1188,61.1568,60.976,61.0046,65731.0
2023-03-31 14:30:00,64.11,64.24,64.08,64.2,61612.0,61.0046,61.1283,60.976,61.0902,61612.0
2023-03-31 15:00:00,64.21,64.48,64.21,64.44,112768.0,61.0997,61.3566,61.0997,61.3186,112768.0
2023-03-31 15:30:00,64.43,64.53,64.19,64.51,402672.0,61.3091,61.4042,61.0807,61.3852,402672.0
2023-04-03 09:30:00,64.45,65.11,64.08,65.03,108770.0,61.3281,61.9561,60.976,61.88,108770.0
2023-04-03 10:00:00,65.03,65.18,64.99,65.11,48537.0,61.88,62.0227,61.8419,61.9561,48537.0
2023-04-03 10:30:00,65.14,65.15,64.53,64.54,86648.0,61.9847,61.9942,61.4042,61.4137,86648.0
2023-04-03 11:00:00,64.55,64.63,64.43,64.49,76836.0,61.4233,61.4994,61.3091,61.3662,76836.0
2023-04-03 11:30:00,64.49,64.71,64.49,64.66,50688.0,61.3662,61.5755,61.3662,61.5279,50688.0
2023-04-03 12:00:00,64.67,64.81,64.67,64.79,32250.0,61.5374,61.6707,61.5374,61.6516,32250.0
2023-04-03 12:30:00,64.79,64.91,64.77,64.82,33122.0,61.6516,61.7658,61.6326,61.6802,33122.0
2023-04-03 13:00:00,64.83,65.0,64.82,64.93,47374.0,61.6897,61.8515,61.6802,61.7849,47374.0
2023-04-03 13:30:00,64.92,64.96,64.73,64.75,60975.0,61.7753,61.8134,61.5945,61.6136,60975.0
2023-04-03 14:00:00,64.75,64.83,64.71,64.8,45319.0,61.6136,61.6897,61.5755,61.6611,45319.0
2023-04-03 14:30:00,64.8,64.89,64.79,64.83,50521.0,61.6611,61.7468,61.6516,61.6897,50521.0
2023-04-03 15:00:00,64.82,64.94,64.78,64.88,84255.0,61.6802,61.7944,61.6421,61.7373,84255.0
2023-04-03 15:30:00,64.88,64.88,64.61,64.69,323353.0,61.7373,61.7373,61.4804,61.5565,323353.0
2023-04-04 09:30:00,65.1,65.1,64.3,64.64,119995.0,61.9466,61.9466,61.1854,61.5089,119995.0
2023-04-04 10:00:00,64.64,64.76,64.18,64.24,62995.0,61.5089,61.6231,61.0712,61.1283,62995.0
2023-04-04 10:30:00,64.23,64.27,63.93,64.0,63662.0,61.1188,61.1568,60.8333,60.8999,63662.0
2023-04-04 11:00:00,64.0,64.05,63.88,63.92,62167.0,60.8999,60.9475,60.7857,60.8238,62167.0
2023-04-04 11:30:00,63.93,63.94,63.6,63.62,48647.0,60.8333,60.8428,60.5193,60.5383,48647.0
2023-04-04 12:00:00,63.64,63.69,63.46,63.65,41002.0,60.5573,60.6049,60.3861,60.5669,41002.0
2023-04-04 12:30:00,63.65,63.75,63.58,63.73,39408.0,60.5669,60.662,60.5002,60.643,39408.0
2023-04-04 13:00:00,63.72,63.88,63.7,63.85,36516.0,60.6335,60.7857,60.6144,60.7572,36516.0
2023-04-04 13:30:00,63.84,63.91,63.74,63.79,41888.0,60.7476,60.8143,60.6525,60.7001,41888.0
2023-04-04 14:00:00,63.78,63.84,63.63,63.63,36472.0,60.6906,60.7476,60.5478,60.5478,36472.0
2023-04-04 14:30:00,63.63,63.85,63.61,63.82,43914.0,60.5478,60.7572,60.5288,60.7286,43914.0
2023-04-04 15:00:00,63.81,63.94,63.76,63.81,108849.0,60.7191,60.8428,60.6715,60.7191,108849.0
2023-04-04 15:30:00,63.81,63.97,63.75,63.92,236275.0,60.7191,60.8714,60.662,60.8238,236275.0
2023-04-05 09:30:00,63.48,64.39,63.08,64.34,106478.0,60.4051,61.271,60.0245,61.2234,106478.0
2023-04-05 10:00:00,64.35,64.46,64.11,64.33,86680.0,61.2329,61.3376,61.0046,61.2139,86680.0
2023-04-05 10:30:00,64.35,64.52,64.29,64.4,47836.0,61.2329,61.3947,61.1759,61.2805,47836.0
2023-04-05 11:00:00,64.36,64.58,64.34,64.39,86646.0,61.2425,61.4518,61.2234,61.271,86646.0
2023-04-05 11:30:00,64.4,64.69,64.4,64.67,48579.0,61.2805,61.5565,61.2805,61.5374,48579.0
2023-04-05 12:00:00,64.67,64.74,64.51,64.59,59836.0,61.5374,61.6041,61.3852,61.4613,59836.0
2023-04-05 12:30:00,64.57,64.59,64.49,64.54,39781.0,61.4423,61.4613,61.3662,61.4137,39781.0
2023-04-05 13:00:00,64.54,64.73,64.53,64.69,42658.0,61.4137,61.5945,61.4042,61.5565,42658.0
2023-04-05 13:30:00,64.68,64.69,64.37,64.47,71364.0,61.547,61.5565,61.252,61.3471,71364.0
2023-04-05 14:00:00,64.47,64.64,64.45,64.62,46565.0,61.3471,61.5089,61.3281,61.4899,46565.0
2023-04-05 14:30:00,64.62,64.72,64.54,64.61,51160.0,61.4899,61.585,61.4137,61.4804,51160.0
2023-04-05 15:00:00,64.61,64.67,64.47,64.57,64174.0,61.4804,61.5374,61.3471,61.4423,64174.0
2023-04-05 15:30:00,64.58,64.63,64.41,64.45,379307.0,61.4518,61.4994,61.29,61.3281,379307.0
2023-04-06 09:30:00,64.61,64.8,64.13,64.71,153866.0,61.4804,61.6611,61.0236,61.5755,153866.0
2023-04-06 10:00:00,64.71,64.78,64.45,64.48,102992.0,61.5755,61.6421,61.3281,61.3566,102992.0
2023-04-06 10:30:00,64.5,64.5,64.32,64.43,87172.0,61.3757,61.3757,61.2044,61.3091,87172.0
2023-04-06 11:00:00,64.42,64.43,64.12,64.25,48638.0,61.2996,61.3091,61.0141,61.1378,48638.0
2023-04-06 11:30:00,64.24,64.27,64.12,64.25,46049.0,61.1283,61.1568,61.0141,61.1378,46049.0
2023-04-06 12:00:00,64.3,64.43,64.29,64.37,33881.0,61.1854,61.3091,61.1759,61.252,33881.0
2023-04-06 12:30:00,64.38,64.59,64.37,64.52,49595.0,61.2615,61.4613,61.252,61.3947,49595.0
2023-04-06 13:00:00,64.52,64.62,64.51,64.55,50134.0,61.3947,61.4899,61.3852,61.4233,50134.0
2023-04-06 13:30:00,64.56,64.56,64.26,64.28,81111.0,61.4328,61.4328,61.1473,61.1663,81111.0
2023-04-06 14:00:00,64.27,64.41,64.24,64.4,72198.0,61.1568,61.29,61.1283,61.2805,72198.0
2023-04-06 14:30:00,64.4,64.45,64.27,64.29,101869.0,61.2805,61.3281,61.1568,61.1759,101869.0
2023-04-06 15:00:00,64.29,64.34,64.15,64.2,163569.0,61.1759,61.2234,61.0426,61.0902,163569.0
2023-04-06 15:30:00,64.2,64.58,64.2,64.57,453445.0,61.0902,61.4518,61.0902,61.4423,453445.0
2023-04-10 09:30:00,64.31,64.95,64.06,64.73,100245.0,61.1949,61.8039,60.957,61.5945,100245.0
2023-04-10 10:00:00,64.69,64.87,64.69,64.81,112325.0,61.5565,61.7278,61.5565,61.6707,112325.0
2023-04-10 10:30:00,64.82,64.87,64.7,64.7,55500.0,61.6802,61.7278,61.566,61.566,55500.0
2023-04-10 11:00:00,64.7,64.77,64.69,64.7,50149.0,61.566,61.6326,61.5565,61.566,50149.0
2023-04-10 11:30:00,64.7,64.75,64.64,64.67,47515.0,61.566,61.6136,61.5089,61.5374,47515.0
2023-04-10 12:00:00,64.67,64.72,64.56,64.69,38655.0,61.5374,61.585,61.4328,61.5565,38655.0
2023-04-10 12:30:00,64.7,64.82,64.7,64.82,42268.0,61.566,61.6802,61.566,61.6802,42268.0
2023-04-10 13:00:00,64.83,64.86,64.78,64.82,33670.0,61.6897,61.7182,61.6421,61.6802,33670.0
2023-04-10 13:30:00,64.83,64.9,64.79,64.83,54402.0,61.6897,61.7563,61.6516,61.6897,54402.0
2023-04-10 14:00:00,64.83,64.85,64.78,64.78,54583.0,61.6897,61.7087,61.6421,61.6421,54583.0
2023-04-10 14:30:00,64.79,64.84,64.74,64.78,56573.0,61.6516,61.6992,61.6041,61.6421,56573.0
2023-04-10 15:00:00,64.79,64.89,64.79,64.88,75131.0,61.6516,61.7468,61.6516,61.7373,75131.0
2023-04-10 15:30:00,64.86,64.98,64.75,64.98,203890.0,61.7182,61.8324,61.6136,61.8324,203890.0
2023-04-11 09:30:00,65.0,65.6,64.88,65.53,286296.0,61.8515,62.4224,61.7373,62.3558,286296.0
2023-04-11 10:00:00,65.48,65.72,65.36,65.67,82745.0,62.3082,62.5366,62.194,62.489,82745.0
2023-04-11 10:30:00,65.67,65.85,65.55,65.84,57066.0,62.489,62.6603,62.3748,62.6508,57066.0
2023-04-11 11:00:00,65.87,65.96,65.79,65.88,56405.0,62.6793,62.765,62.6032,62.6888,56405.0
2023-04-11 11:30:00,65.87,65.94,65.75,65.93,55883.0,62.6793,62.7459,62.5651,62.7364,55883.0
2023-04-11 12:00:00,65.93,65.95,65.82,65.87,47149.0,62.7364,62.7554,62.6317,62.6793,47149.0
2023-04-11 12:30:00,65.88,65.92,65.76,65.83,39240.0,62.6888,62.7269,62.5746,62.6413,39240.0
2023-04-11 13:00:00,65.84,65.92,65.8,65.83,36733.0,62.6508,62.7269,62.6127,62.6413,36733.0
2023-04-11 13:30:00,65.82,65.85,65.75,65.81,43985.0,62.6317,62.6603,62.5651,62.6222,43985.0
2023-04-11 14:00:00,65.81,65.95,65.79,65.9,45395.0,62.6222,62.7554,62.6032,62.7079,45395.0
2023-04-11 14:30:00,65.9,65.95,65.86,65.86,50250.0,62.7079,62.7554,62.6698,62.6698,50250.0
2023-04-11 15:00:00,65.85,65.97,65.84,65.95,78978.0,62.6603,62.7745,62.6508,62.7554,78978.0
2023-04-11 15:30:00,65.95,65.99,65.63,65.72,227485.0,62.7554,62.7935,62.4509,62.5366,227485.0
2023-04-12 09:30:00,65.98,66.39,65.72,66.11,95592.0,62.784,63.1741,62.5366,62.9077,95592.0
2023-04-12 10:00:00,66.12,66.19,65.74,65.83,62150.0,62.9172,62.9838,62.5556,62.6413,62150.0
2023-04-12 10:30:00,65.84,65.86,65.53,65.76,60852.0,62.6508,62.6698,62.3558,62.5746,60852.0
2023-04-12 11:00:00,65.77,65.82,65.53,65.73,71688.0,62.5842,62.6317,62.3558,62.5461,71688.0
2023-04-12 11:30:00,65.74,65.95,65.69,65.89,69108.0,62.5556,62.7554,62.508,62.6983,69108.0
2023-04-12 12:00:00,65.89,66.12,65.88,66.09,34532.0,62.6983,62.9172,62.6888,62.8887,34532.0
2023-04-12 12:30:00,66.12,66.27,66.09,66.24,45917.0,62.9172,63.0599,62.8887,63.0314,45917.0
2023-04-12 13:00:00,66.25,66.31,66.17,66.27,54547.0,63.0409,63.098,62.9648,63.0599,54547.0
2023-04-12 13:30:00,66.28,66.33,66.22,66.31,54685.0,63.0695,63.117,63.0124,63.098,54685.0
2023-04-12 14:00:00,66.31,66.51,66.23,66.26,109416.0,63.098,63.2883,63.0219,63.0504,109416.0
2023-04-12 14:30:00,66.25,66.25,65.89,65.94,81783.0,63.0409,63.0409,62.6983,62.7459,81783.0
2023-04-12 15:00:00,65.93,66.04,65.85,65.91,90210.0,62.7364,62.8411,62.6603,62.7174,90210.0
2023-04-12 15:30:00,65.91,65.99,65.85,65.98,362411.0,62.7174,62.7935,62.6603,62.784,362411.0
2023-04-13 09:30:00,65.78,66.14,65.6,65.85,140066.0,62.5937,62.9362,62.4224,62.6603,140066.0
2023-04-13 10:00:00,65.86,66.05,65.72,65.98,65483.0,62.6698,62.8506,62.5366,62.784,65483.0
2023-04-13 10:30:00,65.98,65.98,65.77,65.9,84191.0,62.784,62.784,62.5842,62.7079,84191.0
2023-04-13 11:00:00,65.91,66.11,65.89,66.04,47656.0,62.7174,62.9077,62.6983,62.8411,47656.0
2023-04-13 11:30:00,66.05,66.06,65.94,66.0,44067.0,62.8506,62.8601,62.7459,62.803,44067.0
2023-04-13 12:00:00,66.01,66.03,65.85,65.94,42251.0,62.8125,62.8316,62.6603,62.7459,42251.0
2023-04-13 12:30:00,65.94,66.04,65.91,66.04,35933.0,62.7459,62.8411,62.7174,62.8411,35933.0
2023-04-13 13:00:00,66.05,66.26,66.03,66.22,46816.0,62.8506,63.0504,62.8316,63.0124,46816.0
2023-04-13 13:30:00,66.23,66.33,66.12,66.28,70457.0,63.0219,63.117,62.9172,63.0695,70457.0
2023-04-13 14:00:00,66.29,66.41,66.26,66.31,70607.0,63.079,63.1932,63.0504,63.098,70607.0
2023-04-13 14:30:00,66.32,66.44,66.26,66.42,57293.0,63.1075,63.2217,63.0504,63.2027,57293.0
2023-04-13 15:00:00,66.43,66.46,66.26,66.28,80548.0,63.2122,63.2407,63.0504,63.0695,80548.0
2023-04-13 15:30:00,66.29,66.31,66.19,66.31,261225.0,63.079,63.098,62.9838,63.098,261225.0
2023-04-14 09:30:00,66.55,66.9,66.24,66.7,84146.0,63.3264,63.6594,63.0314,63.4691,84146.0
2023-04-14 10:00:00,66.7,66.7,66.36,66.4,53262.0,63.4691,63.4691,63.1456,63.1836,53262.0
2023-04-14 10:30:00,66.45,66.67,66.43,66.55,45415.0,63.2312,63.4406,63.2122,63.3264,45415.0
2023-04-14 11:00:00,66.54,66.54,66.3,66.34,47012.0,63.3169,63.3169,63.0885,63.1266,47012.0
2023-04-14 11:30:00,66.35,66.43,66.3,66.41,42129.0,63.1361,63.2122,63.0885,63.1932,42129.0
2023-04-14 12:00:00,66.42,66.51,66.29,66.3,46636.0,63.2027,63.2883,63.079,63.0885,46636.0
2023-04-14 12:30:00,66.29,66.32,66.21,66.23,41981.0,63.079,63.1075,63.0028,63.0219,41981.0
2023-04-14 13:00:00,66.23,66.44,66.23,66.31,33591.0,63.0219,63.2217,63.0219,63.098,33591.0
2023-04-14 13:30:00,66.29,66.29,66.02,66.21,60419.0,63.079,63.079,62.8221,63.0028,60419.0
2023-04-14 14:00:00,66.22,66.26,66.04,66.12,61182.0,63.0124,63.0504,62.8411,62.9172,61182.0
2023-04-14 14:30:00,66.12,66.14,66.01,66.04,42711.0,62.9172,62.9362,62.8125,62.8411,42711.0
2023-04-14 15:00:00,66.05,66.06,65.81,66.03,76469.0,62.8506,62.8601,62.6222,62.8316,76469.0
2023-04-14 15:30:00,66.03,66.23,66.01,66.21,268188.0,62.8316,63.0219,62.8125,63.0028,268188.0
2023-04-17 09:30:00,65.94,66.21,65.31,66.2,141641.0,62.7459,63.0028,62.1464,62.9933,141641.0
2023-04-17 10:00:00,66.19,66.2,65.78,65.93,85379.0,62.9838,62.9933,62.5937,62.7364,85379.0
2023-04-17 10:30:00,65.94,66.03,65.74,65.77,77004.0,62.7459,62.8316,62.5556,62.5842,77004.0
2023-04-17 11:00:00,65.78,65.97,65.72,65.92,57321.0,62.5937,62.7745,62.5366,62.7269,57321.0
2023-04-17 11:30:00,65.94,66.01,65.83,65.98,63617.0,62.7459,62.8125,62.6413,62.784,63617.0
2023-04-17 12:00:00,66.02,66.1,65.97,66.07,64902.0,62.8221,62.8982,62.7745,62.8696,64902.0
2023-04-17 12:30:00,66.08,66.1,65.88,65.89,51023.0,62.8791,62.8982,62.6888,62.6983,51023.0
2023-04-17 13:00:00,65.89,66.07,65.75,66.05,48959.0,62.6983,62.8696,62.5651,62.8506,48959.0
2023-04-17 13:30:00,66.06,66.18,66.06,66.13,63442.0,62.8601,62.9743,62.8601,62.9267,63442.0
2023-04-17 14:00:00,66.13,66.23,66.02,66.14,103526.0,62.9267,63.0219,62.8221,62.9362,103526.0
2023-04-17 14:30:00,66.14,66.3,66.1,66.25,57831.0,62.9362,63.0885,62.8982,63.0409,57831.0
2023-04-17 15:00:00,66.26,66.4,66.24,66.31,92002.0,63.0504,63.1836,63.0314,63.098,92002.0
2023-04-17 15:30:00,66.3,66.59,66.17,66.59,347675.0,63.0885,63.3644,62.9648,63.3644,347675.0
2023-04-18 09:30:00,66.65,67.14,66.39,66.6,185942.0,63.4215,63.8878,63.1741,63.374,185942.0
2023-04-18 10:00:00,66.59,66.96,66.59,66.83,50885.0,63.3644,63.7165,63.3644,63.5928,50885.0
2023-04-18 10:30:00,66.82,66.92,66.7,66.7,73639.0,63.5833,63.6785,63.4691,63.4691,73639.0
2023-04-18 11:00:00,66.71,66.83,66.61,66.75,73369.0,63.4786,63.5928,63.3835,63.5167,73369.0
2023-04-18 11:30:00,66.74,66.95,66.74,66.95,42942.0,63.5072,63.707,63.5072,63.707,42942.0
2023-04-18 12:00:00,66.95,67.08,66.95,67.0,40676.0,63.707,63.8307,63.707,63.7546,40676.0
2023-04-18 12:30:00,67.02,67.13,66.99,67.05,53056.0,63.7736,63.8783,63.7451,63.8022,53056.0
2023-04-18 13:00:00,67.05,67.07,66.96,67.0,53927.0,63.8022,63.8212,63.7165,63.7546,53927.0
2023-04-18 13:30:00,67.01,67.15,67.01,67.03,62836.0,63.7641,63.8973,63.7641,63.7831,62836.0
2023-04-18 14:00:00,67.03,67.06,66.88,66.92,100295.0,63.7831,63.8117,63.6404,63.6785,100295.0
2023-04-18 14:30:00,66.92,66.95,66.73,66.87,84895.0,63.6785,63.707,63.4977,63.6309,84895.0
2023-04-18 15:00:00,66.88,66.97,66.79,66.89,165833.0,63.6404,63.726,63.5548,63.6499,165833.0
2023-04-18 15:30:00,66.88,67.02,66.84,66.88,281577.0,63.6404,63.7736,63.6023,63.6404,281577.0
2023-04-19 09:30:00,67.11,67.23,66.66,67.03,136545.0,63.8593,63.9734,63.4311,63.7831,136545.0
2023-04-19 10:00:00,67.03,67.28,66.87,67.06,83383.0,63.7831,64.021,63.6309,63.8117,83383.0
2023-04-19 10:30:00,67.06,67.13,66.96,67.07,47496.0,63.8117,63.8783,63.7165,63.8212,47496.0
2023-04-19 11:00:00,67.07,67.08,66.9,66.98,43868.0,63.8212,63.8307,63.6594,63.7356,43868.0
2023-04-19 11:30:00,66.97,67.21,66.89,67.2,103589.0,63.726,63.9544,63.6499,63.9449,103589.0
2023-04-19 12:00:00,67.2,67.23,67.08,67.1,61437.0,63.9449,63.9734,63.8307,63.8497,61437.0
2023-04-19 12:30:00,67.1,67.2,67.09,67.11,43347.0,63.8497,63.9449,63.8402,63.8593,43347.0
2023-04-19 13:00:00,67.11,67.17,67.0,67.06,66616.0,63.8593,63.9163,63.7546,63.8117,66616.0
2023-04-19 13:30:00,67.07,67.23,67.02,67.2,48963.0,63.8212,63.9734,63.7736,63.9449,48963.0
2023-04-19 14:00:00,67.19,67.27,67.19,67.26,38256.0,63.9354,64.0115,63.9354,64.002,38256.0
2023-04-19 14:30:00,67.27,67.3,67.09,67.17,54795.0,64.0115,64.04,63.8402,63.9163,54795.0
2023-04-19 15:00:00,67.17,67.29,67.16,67.23,85835.0,63.9163,64.0305,63.9068,63.9734,85835.0
2023-04-19 15:30:00,67.23,67.26,66.89,66.93,277874.0,63.9734,64.002,63.6499,63.688,277874.0
2023-04-20 09:30:00,66.9,67.08,66.61,66.66,102462.0,63.6594,63.8307,63.3835,63.4311,102462.0
2023-04-20 10:00:00,66.65,66.81,66.51,66.77,98115.0,63.4215,63.5738,63.2883,63.5357,98115.0
2023-04-20 10:30:00,66.77,66.96,66.72,66.94,53981.0,63.5357,63.7165,63.4881,63.6975,53981.0
2023-04-20 11:00:00,66.94,66.96,66.68,66.7,42621.0,63.6975,63.7165,63.4501,63.4691,42621.0
2023-04-20 11:30:00,66.7,66.74,66.57,66.59,40162.0,63.4691,63.5072,63.3454,63.3644,40162.0
2023-04-20 12:00:00,66.6,66.64,66.44,66.49,39764.0,63.374,63.412,63.2217,63.2693,39764.0
2023-04-20 12:30:00,66.51,66.54,66.41,66.52,38925.0,63.2883,63.3169,63.1932,63.2978,38925.0
2023-04-20 13:00:00,66.53,66.57,66.47,66.55,33921.0,63.3073,63.3454,63.2503,63.3264,33921.0
2023-04-20 13:30:00,66.55,66.67,66.54,66.65,36273.0,63.3264,63.4406,63.3169,63.4215,36273.0
2023-04-20 14:00:00,66.65,66.73,66.52,66.68,39015.0,63.4215,63.4977,63.2978,63.4501,39015.0
2023-04-20 14:30:00,66.67,66.67,66.37,66.45,44399.0,63.4406,63.4406,63.1551,63.2312,44399.0
2023-04-20 15:00:00,66.45,66.49,66.19,66.33,76513.0,63.2312,63.2693,62.9838,63.117,76513.0
2023-04-20 15:30:00,66.34,66.5,66.26,66.5,211714.0,63.1266,63.2788,63.0504,63.2788,211714.0
2023-04-21 09:30:00,66.44,66.49,65.04,65.6,266819.0,63.2217,63.2693,61.8895,62.4224,266819.0
2023-04-21 10:00:00,65.58,65.81,65.48,65.73,64605.0,62.4034,62.6222,62.3082,62.5461,64605.0
2023-04-21 10:30:00,65.72,65.76,65.2,65.22,75086.0,62.5366,62.5746,62.0418,62.0608,75086.0
2023-04-21 11:00:00,65.25,65.57,65.2,65.53,78296.0,62.0893,62.3938,62.0418,62.3558,78296.0
2023-04-21 11:30:00,65.53,65.69,65.44,65.66,94686.0,62.3558,62.508,62.2701,62.4795,94686.0
2023-04-21 12:00:00,65.66,65.84,65.66,65.74,48548.0,62.4795,62.6508,62.4795,62.5556,48548.0
2023-04-21 12:30:00,65.77,65.88,65.69,65.88,42648.0,62.5842,62.6888,62.508,62.6888,42648.0
2023-04-21 13:00:00,65.87,65.9,65.77,65.84,47892.0,62.6793,62.7079,62.5842,62.6508,47892.0
2023-04-21 13:30:00,65.84,65.98,65.84,65.92,47500.0,62.6508,62.784,62.6508,62.7269,47500.0
2023-04-21 14:00:00,65.93,65.99,65.92,65.98,55972.0,62.7364,62.7935,62.7269,62.784,55972.0
2023-04-21 14:30:00,65.99,66.01,65.87,65.9,49665.0,62.7935,62.8125,62.6793,62.7079,49665.0
2023-04-21 15:00:00,65.89,65.94,65.84,65.9,55871.0,62.6983,62.7459,62.6508,62.7079,55871.0
2023-04-21 15:30:00,65.91,65.99,65.81,65.99,326381.0,62.7174,62.7935,62.6222,62.7935,326381.0
2023-04-24 09:30:00,65.91,66.13,65.8,66.04,95537.0,62.7174,62.9267,62.6127,62.8411,95537.0
2023-04-24 10:00:00,66.06,66.29,66.05,66.29,77774.0,62.8601,63.079,62.8506,63.079,77774.0
2023-04-24 10:30:00,66.29,66.34,66.11,66.12,75957.0,63.079,63.1266,62.9077,62.9172,75957.0
2023-04-24 11:00:00,66.11,66.24,66.06,66.18,66160.0,62.9077,63.0314,62.8601,62.9743,66160.0
2023-04-24 11:30:00,66.18,66.21,66.01,66.15,69532.0,62.9743,63.0028,62.8125,62.9458,69532.0
2023-04-24 12:00:00,66.15,66.17,66.05,66.11,55565.0,62.9458,62.9648,62.8506,62.9077,55565.0
2023-04-24 12:30:00,66.1,66.21,66.07,66.17,46623.0,62.8982,63.0028,62.8696,62.9648,46623.0
2023-04-24 13:00:00,66.18,66.21,66.1,66.2,45729.0,62.9743,63.0028,62.8982,62.9933,45729.0
2023-04-24 13:30:00,66.2,66.25,66.12,66.13,82159.0,62.9933,63.0409,62.9172,62.9267,82159.0
2023-04-24 14:00:00,66.14,66.18,65.95,66.02,62768.0,62.9362,62.9743,62.7554,62.8221,62768.0
2023-04-24 14:30:00,66.03,66.11,66.02,66.05,57567.0,62.8316,62.9077,62.8221,62.8506,57567.0
2023-04-24 15:00:00,66.06,66.2,66.05,66.17,79302.0,62.8601,62.9933,62.8506,62.9648,79302.0
2023-04-24 15:30:00,66.16,66.21,66.05,66.07,315093.0,62.9553,63.0028,62.8506,62.8696,315093.0
2023-04-25 09:30:00,65.81,66.16,65.69,66.1,97648.0,62.6222,62.9553,62.508,62.8982,97648.0
2023-04-25 10:00:00,66.09,66.19,65.84,66.02,79421.0,62.8887,62.9838,62.6508,62.8221,79421.0
2023-04-25 10:30:00,66.01,66.04,65.75,65.96,51248.0,62.8125,62.8411,62.5651,62.765,51248.0
2023-04-25 11:00:00,65.96,66.04,65.75,65.8,56514.0,62.765,62.8411,62.5651,62.6127,56514.0
2023-04-25 11:30:00,65.79,65.85,65.75,65.77,49496.0,62.6032,62.6603,62.5651,62.5842,49496.0
2023-04-25 12:00:00,65.76,65.87,65.71,65.81,47310.0,62.5746,62.6793,62.5271,62.6222,47310.0
2023-04-25 12:30:00,65.81,65.96,65.72,65.73,49999.0,62.6222,62.765,62.5366,62.5461,49999.0
2023-04-25 13:00:00,65.73,65.73,65.34,65.51,92766.0,62.5461,62.5461,62.175,62.3368,92766.0
2023-04-25 13:30:00,65.5,65.55,65.37,65.37,57893.0,62.3272,62.3748,62.2035,62.2035,57893.0
2023-04-25 14:00:00,65.36,65.57,65.28,65.56,79766.0,62.194,62.3938,62.1179,62.3843,79766.0
2023-04-25 14:30:00,65.56,65.79,65.54,65.68,144400.0,62.3843,62.6032,62.3653,62.4985,144400.0
2023-04-25 15:00:00,65.68,65.84,65.64,65.76,98357.0,62.4985,62.6508,62.4605,62.5746,98357.0
2023-04-25 15:30:00,65.76,65.8,65.64,65.77,430775.0,62.5746,62.6127,62.4605,62.5842,430775.0
2023-04-26 09:30:00,65.28,65.93,65.11,65.2,164161.0,62.1179,62.7364,61.9561,62.0418,164161.0
2023-04-26 10:00:00,65.15,65.28,64.92,65.1,81488.0,61.9942,62.1179,61.7753,61.9466,81488.0
2023-04-26 10:30:00,65.1,65.45,65.1,65.34,93332.0,61.9466,62.2797,61.9466,62.175,93332.0
2023-04-26 11:00:00,65.34,65.53,65.33,65.52,98184.0,62.175,62.3558,62.1655,62.3463,98184.0
2023-04-26 11:30:00,65.52,65.64,65.39,65.56,61010.0,62.3463,62.4605,62.2226,62.3843,61010.0
2023-04-26 12:00:00,65.56,65.62,65.42,65.42,55833.0,62.3843,62.4414,62.2511,62.2511,55833.0
2023-04-26 12:30:00,65.42,65.45,65.36,65.42,40128.0,62.2511,62.2797,62.194,62.2511,40128.0
2023-04-26 13:00:00,65.43,65.5,65.24,65.28,60673.0,62.2606,62.3272,62.0798,62.1179,60673.0
2023-04-26 13:30:00,65.28,65.34,65.09,65.09,47703.0,62.1179,62.175,61.9371,61.9371,47703.0
2023-04-26 14:00:00,65.09,65.09,64.89,65.08,62775.0,61.9371,61.9371,61.7468,61.9276,62775.0
2023-04-26 14:30:00,65.07,65.13,65.0,65.09,83073.0,61.9181,61.9752,61.8515,61.9371,83073.0
2023-04-26 15:00:00,65.1,65.26,65.05,65.14,122854.0,61.9466,62.0989,61.899,61.9847,122854.0
2023-04-26 15:30:00,65.14,65.43,64.98,65.38,467516.0,61.9847,62.2606,61.8324,62.2131,467516.0
2023-04-27 09:30:00,65.6,68.61,64.94,68.48,400618.0,62.4224,65.2866,61.7944,65.1629,400618.0
2023-04-27 10:00:00,68.49,68.51,67.78,68.09,170635.0,65.1724,65.1914,64.4968,64.7918,170635.0
2023-04-27 10:30:00,68.1,68.29,67.97,68.26,121812.0,64.8013,64.9821,64.6776,64.9535,121812.0
2023-04-27 11:00:00,68.32,68.44,68.06,68.44,112414.0,65.0106,65.1248,64.7632,65.1248,112414.0
2023-04-27 11:30:00,68.44,68.6,68.35,68.47,126943.0,65.1248,65.2771,65.0392,65.1534,126943.0
2023-04-27 12:00:00,68.48,68.64,68.43,68.47,140070.0,65.1629,65.3151,65.1153,65.1534,140070.0
2023-04-27 12:30:00,68.48,68.8,68.45,68.75,73587.0,65.1629,65.4674,65.1343,65.4198,73587.0
2023-04-27 13:00:00,68.76,68.78,68.6,68.73,82612.0,65.4293,65.4484,65.2771,65.4008,82612.0
2023-04-27 13:30:00,68.74,68.9,68.71,68.76,85243.0,65.4103,65.5625,65.3818,65.4293,85243.0
2023-04-27 14:00:00,68.76,68.88,68.66,68.87,86981.0,65.4293,65.5435,65.3342,65.534,86981.0
2023-04-27 14:30:00,68.86,68.98,68.7,68.98,105050.0,65.5245,65.6387,65.3722,65.6387,105050.0
2023-04-27 15:00:00,68.98,69.43,68.97,69.39,173513.0,65.6387,66.0669,65.6292,66.0288,173513.0
2023-04-27 15:30:00,69.4,69.57,69.24,69.46,514015.0,66.0383,66.2001,65.8861,66.0954,514015.0
2023-04-28 09:30:00,69.43,69.58,68.53,69.43,162209.0,66.0669,66.2096,65.2105,66.0669,162209.0
2023-04-28 10:00:00,69.44,69.82,69.44,69.67,156743.0,66.0764,66.438,66.0764,66.2952,156743.0
2023-04-28 10:30:00,69.69,69.98,69.61,69.74,118188.0,66.3143,66.5902,66.2382,66.3619,118188.0
2023-04-28 11:00:00,69.73,70.09,69.5,69.98,127134.0,66.3523,66.6949,66.1335,66.5902,127134.0
2023-04-28 11:30:00,69.98,70.27,69.95,70.25,90248.0,66.5902,66.8662,66.5617,66.8472,90248.0
2023-04-28 12:00:00,70.26,70.37,70.14,70.18,81070.0,66.8567,66.9613,66.7425,66.7805,81070.0
2023-04-28 12:30:00,70.19,70.22,70.09,70.22,74705.0,66.7901,66.8186,66.6949,66.8186,74705.0
2023-04-28 13:00:00,70.21,70.3,70.17,70.23,56239.0,66.8091,66.8947,66.771,66.8281,56239.0
2023-04-28 13:30:00,70.24,70.27,69.98,70.05,67708.0,66.8376,66.8662,66.5902,66.6568,67708.0
2023-04-28 14:00:00,70.06,70.29,69.98,69.98,114872.0,66.6664,66.8852,66.5902,66.5902,114872.0
2023-04-28 14:30:00,69.99,70.17,69.95,70.16,85691.0,66.5997,66.771,66.5617,66.7615,85691.0
2023-04-28 15:00:00,70.16,70.19,70.07,70.12,131812.0,66.7615,66.7901,66.6759,66.7235,131812.0
2023-04-28 15:30:00,70.12,70.16,69.83,69.86,537776.0,66.7235,66.7615,66.4475,66.476,537776.0
2023-05-01 09:30:00,69.85,70.4,69.22,70.0,143510.0,66.4665,66.9899,65.867,66.6093,143510.0
2023-05-01 10:00:00,69.97,70.42,69.85,70.25,84886.0,66.5807,67.0089,66.4665,66.8472,84886.0
2023-05-01 10:30:00,70.26,70.52,70.2,70.4,135826.0,66.8567,67.1041,66.7996,66.9899,135826.0
2023-05-01 11:00:00,70.4,70.6,70.33,70.59,100151.0,66.9899,67.1802,66.9233,67.1707,100151.0
2023-05-01 11:30:00,70.59,70.69,70.54,70.65,63928.0,67.1707,67.2658,67.1231,67.2278,63928.0
2023-05-01 12:00:00,70.64,70.68,70.49,70.54,68275.0,67.2183,67.2563,67.0755,67.1231,68275.0
2023-05-01 12:30:00,70.54,70.67,70.4,70.41,61073.0,67.1231,67.2468,66.9899,66.9994,61073.0
2023-05-01 13:00:00,70.41,70.43,70.32,70.33,63696.0,66.9994,67.0184,66.9138,66.9233,63696.0
2023-05-01 13:30:00,70.33,70.43,70.29,70.41,66064.0,66.9233,67.0184,66.8852,66.9994,66064.0
2023-05-01 14:00:00,70.42,70.47,70.38,70.42,73865.0,67.0089,67.0565,66.9709,67.0089,73865.0
2023-05-01 14:30:00,70.42,70.44,70.18,70.36,66777.0,67.0089,67.028,66.7805,66.9518,66777.0
2023-05-01 15:00:00,70.37,70.39,70.27,70.33,93728.0,66.9613,66.9804,66.8662,66.9233,93728.0
2023-05-01 15:30:00,70.33,70.45,70.24,70.37,421228.0,66.9233,67.0375,66.8376,66.9613,421228.0
2023-05-02 09:30:00,69.57,69.63,68.72,69.07,186709.0,66.2001,66.2572,65.3913,65.7243,186709.0
2023-05-02 10:00:00,69.06,69.24,68.57,68.6,117570.0,65.7148,65.8861,65.2485,65.2771,117570.0
2023-05-02 10:30:00,68.62,68.72,68.34,68.38,129604.0,65.2961,65.3913,65.0297,65.0677,129604.0
2023-05-02 11:00:00,68.39,68.57,68.27,68.34,78476.0,65.0773,65.2485,64.9631,65.0297,78476.0
2023-05-02 11:30:00,68.35,68.65,68.16,68.51,103432.0,65.0392,65.3247,64.8584,65.1914,103432.0
2023-05-02 12:00:00,68.54,68.61,68.15,68.29,128827.0,65.22,65.2866,64.8489,64.9821,128827.0
2023-05-02 12:30:00,68.32,68.36,68.17,68.28,71933.0,65.0106,65.0487,64.8679,64.9726,71933.0
2023-05-02 13:00:00,68.28,68.47,68.2,68.45,49443.0,64.9726,65.1534,64.8965,65.1343,49443.0
2023-05-02 13:30:00,68.45,68.48,68.3,68.3,61009.0,65.1343,65.1629,64.9916,64.9916,61009.0
2023-05-02 14:00:00,68.32,68.33,68.12,68.24,72214.0,65.0106,65.0202,64.8203,64.9345,72214.0
2023-05-02 14:30:00,68.24,68.47,68.2,68.42,72693.0,64.9345,65.1534,64.8965,65.1058,72693.0
2023-05-02 15:00:00,68.42,68.51,68.32,68.47,149171.0,65.1058,65.1914,65.0106,65.1534,149171.0
2023-05-02 15:30:00,68.47,68.67,68.42,68.64,360150.0,65.1534,65.3437,65.1058,65.3151,360150.0
2023-05-03 09:30:00,68.84,69.16,68.42,68.89,82967.0,65.5055,65.81,65.1058,65.553,82967.0
2023-05-03 10:00:00,68.9,68.95,68.53,68.72,58594.0,65.5625,65.6101,65.2105,65.3913,58594.0
2023-05-03 10:30:00,68.71,68.78,68.31,68.42,49853.0,65.3818,65.4484,65.0011,65.1058,49853.0
2023-05-03 11:00:00,68.43,68.43,67.98,68.1,41751.0,65.1153,65.1153,64.6871,64.8013,41751.0
2023-05-03 11:30:00,68.09,68.33,68.02,68.28,39546.0,64.7918,65.0202,64.7252,64.9726,39546.0
2023-05-03 12:00:00,68.29,68.59,68.27,68.48,39522.0,64.9821,65.2676,64.9631,65.1629,39522.0
2023-05-03 12:30:00,68.5,68.5,68.37,68.5,33321.0,65.1819,65.1819,65.0582,65.1819,33321.0
2023-05-03 13:00:00,68.51,68.58,68.47,68.54,33235.0,65.1914,65.258,65.1534,65.22,33235.0
2023-05-03 13:30:00,68.54,68.58,68.22,68.34,42926.0,65.22,65.258,64.9155,65.0297,42926.0
2023-05-03 14:00:00,68.33,68.53,68.15,68.35,51041.0,65.0202,65.2105,64.8489,65.0392,51041.0
2023-05-03 14:30:00,68.37,68.56,68.08,68.3,75381.0,65.0582,65.239,64.7823,64.9916,75381.0
2023-05-03 15:00:00,68.28,68.38,67.71,67.81,95202.0,64.9726,65.0677,64.4302,64.5253,95202.0
2023-05-03 15:30:00,67.8,67.87,67.33,67.37,288088.0,64.5158,64.5824,64.0686,64.1067,288088.0
2023-05-04 09:30:00,66.89,66.9,65.78,66.08,159766.0,63.6499,63.6594,62.5937,62.8791,159766.0
2023-05-04 10:00:00,66.06,66.12,65.58,65.76,197439.0,62.8601,62.9172,62.4034,62.5746,197439.0
2023-05-04 10:30:00,65.74,65.8,65.17,65.7,384980.0,62.5556,62.6127,62.0132,62.5176,384980.0
2023-05-04 11:00:00,65.7,66.2,65.69,65.88,114373.0,62.5176,62.9933,62.508,62.6888,114373.0
2023-05-04 11:30:00,65.87,65.91,65.59,65.61,80347.0,62.6793,62.7174,62.4129,62.4319,80347.0
2023-05-04 12:00:00,65.59,65.89,65.32,65.87,107178.0,62.4129,62.6983,62.156,62.6793,107178.0
2023-05-04 12:30:00,65.88,66.16,65.73,66.16,111611.0,62.6888,62.9553,62.5461,62.9553,111611.0
2023-05-04 13:00:00,66.19,66.78,66.15,66.63,67911.0,62.9838,63.5452,62.9458,63.4025,67911.0
2023-05-04 13:30:00,66.64,66.67,66.39,66.55,67049.0,63.412,63.4406,63.1741,63.3264,67049.0
2023-05-04 14:00:00,66.55,66.69,66.51,66.62,65489.0,63.3264,63.4596,63.2883,63.393,65489.0
2023-05-04 14:30:00,66.62,66.69,66.36,66.5,75345.0,63.393,63.4596,63.1456,63.2788,75345.0
2023-05-04 15:00:00,66.51,66.66,66.37,66.58,119956.0,63.2883,63.4311,63.1551,63.3549,119956.0
2023-05-04 15:30:00,66.57,66.87,66.53,66.82,558760.0,63.3454,63.6309,63.3073,63.5833,558760.0
2023-05-05 09:30:00,67.69,68.27,67.01,67.52,214650.0,64.4112,64.9631,63.7641,64.2494,214650.0
2023-05-05 10:00:00,67.53,67.73,67.34,67.37,91432.0,64.2589,64.4492,64.0781,64.1067,91432.0
2023-05-05 10:30:00,67.38,67.44,67.24,67.4,91646.0,64.1162,64.1733,63.983,64.1352,91646.0
2023-05-05 11:00:00,67.39,67.53,67.2,67.39,73562.0,64.1257,64.2589,63.9449,64.1257,73562.0
2023-05-05 11:30:00,67.4,67.52,67.28,67.52,62352.0,64.1352,64.2494,64.021,64.2494,62352.0
2023-05-05 12:00:00,67.52,67.59,67.42,67.48,43144.0,64.2494,64.316,64.1542,64.2113,43144.0
2023-05-05 12:30:00,67.49,67.55,67.33,67.49,40201.0,64.2208,64.2779,64.0686,64.2208,40201.0
2023-05-05 13:00:00,67.53,67.66,67.52,67.62,52829.0,64.2589,64.3826,64.2494,64.3445,52829.0
2023-05-05 13:30:00,67.64,67.83,67.62,67.76,122509.0,64.3636,64.5444,64.3445,64.4778,122509.0
2023-05-05 14:00:00,67.76,67.81,67.64,67.77,49512.0,64.4778,64.5253,64.3636,64.4873,49512.0
2023-05-05 14:30:00,67.76,67.81,67.68,67.68,50994.0,64.4778,64.5253,64.4016,64.4016,50994.0
2023-05-05 15:00:00,67.67,67.8,67.61,67.64,50867.0,64.3921,64.5158,64.335,64.3636,50867.0
2023-05-05 15:30:00,67.64,67.69,67.45,67.61,299268.0,64.3636,64.4112,64.1828,64.335,299268.0
2023-05-08 09:30:00,68.06,68.15,67.59,67.94,109107.0,64.7632,64.8489,64.316,64.649,109107.0
2023-05-08 10:00:00,67.93,68.08,67.82,67.94,56749.0,64.6395,64.7823,64.5349,64.649,56749.0
2023-05-08 10:30:00,67.95,68.22,67.95,68.2,59869.0,64.6586,64.9155,64.6586,64.8965,59869.0
2023-05-08 11:00:00,68.21,68.28,68.01,68.03,35001.0,64.906,64.9726,64.7157,64.7347,35001.0
2023-05-08 11:30:00,67.99,68.04,67.83,67.98,44578.0,64.6966,64.7442,64.5444,64.6871,44578.0
2023-05-08 12:00:00,67.96,68.02,67.76,67.94,35066.0,64.6681,64.7252,64.4778,64.649,35066.0
2023-05-08 12:30:00,67.94,67.97,67.65,67.72,25785.0,64.649,64.6776,64.3731,64.4397,25785.0
2023-05-08 13:00:00,67.72,67.75,67.64,67.68,36820.0,64.4397,64.4683,64.3636,64.4016,36820.0
2023-05-08 13:30:00,67.68,67.74,67.62,67.71,47806.0,64.4016,64.4587,64.3445,64.4302,47806.0
2023-05-08 14:00:00,67.72,67.86,67.58,67.8,56463.0,64.4397,64.5729,64.3065,64.5158,56463.0
2023-05-08 14:30:00,67.81,67.84,67.73,67.76,78978.0,64.5253,64.5539,64.4492,64.4778,78978.0
2023-05-08 15:00:00,67.75,67.78,67.6,67.65,95483.0,64.4683,64.4968,64.3255,64.3731,95483.0
2023-05-08 15:30:00,67.65,67.73,67.57,67.65,233894.0,64.3731,64.4492,64.297,64.3731,233894.0
2023-05-09 09:30:00,67.53,67.79,67.04,67.71,82615.0,64.2589,64.5063,63.7926,64.4302,82615.0
2023-05-09 10:00:00,67.72,67.84,67.57,67.68,45922.0,64.4397,64.5539,64.297,64.4016,45922.0
2023-05-09 10:30:00,67.69,67.72,67.46,67.57,46861.0,64.4112,64.4397,64.1923,64.297,46861.0
2023-05-09 11:00:00,67.57,67.78,67.57,67.71,38461.0,64.297,64.4968,64.297,64.4302,38461.0
2023-05-09 11:30:00,67.72,67.86,67.71,67.76,31765.0,64.4397,64.5729,64.4302,64.4778,31765.0
2023-05-09 12:00:00,67.76,67.87,67.69,67.7,28139.0,64.4778,64.5824,64.4112,64.4207,28139.0
2023-05-09 12:30:00,67.69,67.74,67.56,67.63,27844.0,64.4112,64.4587,64.2875,64.3541,27844.0
2023-05-09 13:00:00,67.62,67.69,67.56,67.68,25197.0,64.3445,64.4112,64.2875,64.4016,25197.0
2023-05-09 13:30:00,67.7,67.85,67.6,67.85,36570.0,64.4207,64.5634,64.3255,64.5634,36570.0
2023-05-09 14:00:00,67.86,67.89,67.73,67.74,52085.0,64.5729,64.6015,64.4492,64.4587,52085.0
2023-05-09 14:30:00,67.74,67.8,67.64,67.7,45921.0,64.4587,64.5158,64.3636,64.4207,45921.0
2023-05-09 15:00:00,67.7,67.87,67.7,67.78,50934.0,64.4207,64.5824,64.4207,64.4968,50934.0
2023-05-09 15:30:00,67.78,67.82,67.42,67.42,204780.0,64.4968,64.5349,64.1542,64.1542,204780.0
2023-05-10 09:30:00,67.57,67.79,66.64,66.79,86385.0,64.297,64.5063,63.412,63.5548,86385.0
2023-05-10 10:00:00,66.79,66.97,66.44,66.58,102726.0,63.5548,63.726,63.2217,63.3549,102726.0
2023-05-10 10:30:00,66.6,66.72,66.36,66.67,79498.0,63.374,63.4881,63.1456,63.4406,79498.0
2023-05-10 11:00:00,66.69,66.95,66.66,66.84,58899.0,63.4596,63.707,63.4311,63.6023,58899.0
2023-05-10 11:30:00,66.83,66.9,66.77,66.8,45399.0,63.5928,63.6594,63.5357,63.5643,45399.0
2023-05-10 12:00:00,66.81,66.89,66.71,66.77,35057.0,63.5738,63.6499,63.4786,63.5357,35057.0
2023-05-10 12:30:00,66.78,66.78,66.61,66.71,44921.0,63.5452,63.5452,63.3835,63.4786,44921.0
2023-05-10 13:00:00,66.7,66.74,66.34,66.39,42238.0,63.4691,63.5072,63.1266,63.1741,42238.0
2023-05-10 13:30:00,66.42,66.49,66.21,66.3,72675.0,63.2027,63.2693,63.0028,63.0885,72675.0
2023-05-10 14:00:00,66.3,66.36,66.14,66.32,61911.0,63.0885,63.1456,62.9362,63.1075,61911.0
2023-05-10 14:30:00,66.32,66.61,66.32,66.43,65661.0,63.1075,63.3835,63.1075,63.2122,65661.0
2023-05-10 15:00:00,66.43,66.94,66.41,66.82,102191.0,63.2122,63.6975,63.1932,63.5833,102191.0
2023-05-10 15:30:00,66.8,66.89,66.69,66.7,300269.0,63.5643,63.6499,63.4596,63.4691,300269.0
2023-05-11 09:30:00,66.11,66.38,65.88,66.15,74158.0,62.9077,63.1646,62.6888,62.9458,74158.0
2023-05-11 10:00:00,66.16,66.16,65.81,66.05,82731.0,62.9553,62.9553,62.6222,62.8506,82731.0
2023-05-11 10:30:00,66.07,66.3,66.01,66.23,53124.0,62.8696,63.0885,62.8125,63.0219,53124.0
2023-05-11 11:00:00,66.26,66.4,66.09,66.12,59452.0,63.0504,63.1836,62.8887,62.9172,59452.0
2023-05-11 11:30:00,66.11,66.36,66.11,66.24,80316.0,62.9077,63.1456,62.9077,63.0314,80316.0
2023-05-11 12:00:00,66.26,66.31,66.08,66.19,62813.0,63.0504,63.098,62.8791,62.9838,62813.0
2023-05-11 12:30:00,66.19,66.3,66.16,66.24,40704.0,62.9838,63.0885,62.9553,63.0314,40704.0
2023-05-11 13:00:00,66.24,66.28,66.11,66.18,54916.0,63.0314,63.0695,62.9077,62.9743,54916.0
2023-05-11 13:30:00,66.17,66.25,66.03,66.24,43670.0,62.9648,63.0409,62.8316,63.0314,43670.0
2023-05-11 14:00:00,66.25,66.31,66.17,66.3,53512.0,63.0409,63.098,62.9648,63.0885,53512.0
2023-05-11 14:30:00,66.3,66.47,66.25,66.46,51134.0,63.0885,63.2503,63.0409,63.2407,51134.0
2023-05-11 15:00:00,66.46,66.52,66.37,66.52,107404.0,63.2407,63.2978,63.1551,63.2978,107404.0
2023-05-11 15:30:00,66.52,66.77,66.5,66.67,344757.0,63.2978,63.5357,63.2788,63.4406,344757.0
2023-05-12 09:30:00,66.8,67.09,66.51,66.81,68288.0,63.5643,63.8402,63.2883,63.5738,68288.0
2023-05-12 10:00:00,66.78,66.85,66.56,66.56,54288.0,63.5452,63.6118,63.3359,63.3359,54288.0
2023-05-12 10:30:00,66.55,66.61,66.25,66.37,39804.0,63.3264,63.3835,63.0409,63.1551,39804.0
2023-05-12 11:00:00,66.37,66.39,66.14,66.26,49310.0,63.1551,63.1741,62.9362,63.0504,49310.0
2023-05-12 11:30:00,66.25,66.34,66.15,66.19,35985.0,63.0409,63.1266,62.9458,62.9838,35985.0
2023-05-12 12:00:00,66.2,66.22,65.85,65.88,36041.0,62.9933,63.0124,62.6603,62.6888,36041.0
2023-05-12 12:30:00,65.9,65.95,65.66,65.66,31964.0,62.7079,62.7554,62.4795,62.4795,31964.0
2023-05-12 13:00:00,65.66,65.91,65.59,65.91,49936.0,62.4795,62.7174,62.4129,62.7174,49936.0
2023-05-12 13:30:00,65.9,65.95,65.64,65.66,58185.0,62.7079,62.7554,62.4605,62.4795,58185.0
2023-05-12 14:00:00,65.67,65.86,65.62,65.81,56593.0,62.489,62.6698,62.4414,62.6222,56593.0
2023-05-12 14:30:00,65.81,65.87,65.64,65.81,81535.0,62.6222,62.6793,62.4605,62.6222,81535.0
2023-05-12 15:00:00,65.82,65.92,65.77,65.81,88071.0,62.6317,62.7269,62.5842,62.6222,88071.0
2023-05-12 15:30:00,65.81,66.14,65.81,66.1,236722.0,62.6222,62.9362,62.6222,62.8982,236722.0
2023-05-15 09:30:00,66.13,66.4,66.01,66.21,99246.0,62.9267,63.1836,62.8125,63.0028,99246.0
2023-05-15 10:00:00,66.2,66.29,66.04,66.24,52289.0,62.9933,63.079,62.8411,63.0314,52289.0
2023-05-15 10:30:00,66.23,66.29,66.08,66.2,68091.0,63.0219,63.079,62.8791,62.9933,68091.0
2023-05-15 11:00:00,66.19,66.23,66.08,66.14,50990.0,62.9838,63.0219,62.8791,62.9362,50990.0
2023-05-15 11:30:00,66.13,66.2,65.89,65.92,50739.0,62.9267,62.9933,62.6983,62.7269,50739.0
2023-05-15 12:00:00,65.92,65.97,65.8,65.94,40969.0,62.7269,62.7745,62.6127,62.7459,40969.0
2023-05-15 12:30:00,65.95,66.19,65.95,66.19,35904.0,62.7554,62.9838,62.7554,62.9838,35904.0
2023-05-15 13:00:00,66.19,66.38,66.17,66.25,37858.0,62.9838,63.1646,62.9648,63.0409,37858.0
2023-05-15 13:30:00,66.26,66.28,66.07,66.23,62834.0,63.0504,63.0695,62.8696,63.0219,62834.0
2023-05-15 14:00:00,66.23,66.32,66.18,66.22,48086.0,63.0219,63.1075,62.9743,63.0124,48086.0
2023-05-15 14:30:00,66.23,66.33,66.18,66.27,51220.0,63.0219,63.117,62.9743,63.0599,51220.0
2023-05-15 15:00:00,66.28,66.36,66.23,66.25,53347.0,63.0695,63.1456,63.0219,63.0409,53347.0
2023-05-15 15:30:00,66.24,66.28,66.04,66.09,282071.0,63.0314,63.0695,62.8411,62.8887,282071.0
2023-05-16 09:30:00,65.62,65.79,65.21,65.41,108883.0,62.8439,63.0067,62.4512,62.6428,108883.0
2023-05-16 10:00:00,65.42,65.65,65.21,65.31,70025.0,62.6524,62.8726,62.4512,62.547,70025.0
2023-05-16 10:30:00,65.34,65.38,65.19,65.25,70581.0,62.5757,62.6141,62.4321,62.4896,70581.0
2023-05-16 11:00:00,65.26,65.28,65.01,65.25,64535.0,62.4991,62.5183,62.2597,62.4896,64535.0
2023-05-16 11:30:00,65.24,65.32,65.09,65.32,51772.0,62.48,62.5566,62.3363,62.5566,51772.0
2023-05-16 12:00:00,65.31,65.32,65.25,65.31,40446.0,62.547,62.5566,62.4896,62.547,40446.0
2023-05-16 12:30:00,65.31,65.46,65.3,65.4,39908.0,62.547,62.6907,62.5374,62.6332,39908.0
2023-05-16 13:00:00,65.42,65.45,65.36,65.37,32351.0,62.6524,62.6811,62.5949,62.6045,32351.0
2023-05-16 13:30:00,65.39,65.51,65.24,65.49,41298.0,62.6236,62.7386,62.48,62.7194,41298.0
2023-05-16 14:00:00,65.48,65.49,65.25,65.28,36689.0,62.7098,62.7194,62.4896,62.5183,36689.0
2023-05-16 14:30:00,65.28,65.42,65.26,65.39,40633.0,62.5183,62.6524,62.4991,62.6236,40633.0
2023-05-16 15:00:00,65.39,65.45,65.36,65.4,63229.0,62.6236,62.6811,62.5949,62.6332,63229.0
2023-05-16 15:30:00,65.4,65.42,65.12,65.15,250950.0,62.6332,62.6524,62.3651,62.3938,250950.0
2023-05-17 09:30:00,65.54,65.95,65.42,65.87,119450.0,62.7673,63.1599,62.6524,63.0833,119450.0
2023-05-17 10:00:00,65.92,66.06,65.83,65.99,48871.0,63.1312,63.2653,63.045,63.1983,48871.0
2023-05-17 10:30:00,65.99,66.01,65.77,65.94,67135.0,63.1983,63.2174,62.9876,63.1504,67135.0
2023-05-17 11:00:00,65.95,66.17,65.94,66.14,57634.0,63.1599,63.3706,63.1504,63.3419,57634.0
2023-05-17 11:30:00,66.13,66.31,66.11,66.21,57426.0,63.3323,63.5047,63.3132,63.4089,57426.0
2023-05-17 12:00:00,66.23,66.3,66.17,66.28,48345.0,63.4281,63.4951,63.3706,63.476,48345.0
2023-05-17 12:30:00,66.3,66.53,66.28,66.52,48703.0,63.4951,63.7154,63.476,63.7058,48703.0
2023-05-17 13:00:00,66.53,66.69,66.49,66.58,54057.0,63.7154,63.8686,63.6771,63.7633,54057.0
2023-05-17 13:30:00,66.59,66.67,66.52,66.57,51637.0,63.7729,63.8495,63.7058,63.7537,51637.0
2023-05-17 14:00:00,66.56,66.59,66.41,66.41,54033.0,63.7441,63.7729,63.6005,63.6005,54033.0
2023-05-17 14:30:00,66.42,66.48,66.28,66.3,57025.0,63.6101,63.6675,63.476,63.4951,57025.0
2023-05-17 15:00:00,66.3,66.39,66.11,66.19,103790.0,63.4951,63.5813,63.3132,63.3898,103790.0
2023-05-17 15:30:00,66.19,66.29,66.13,66.19,252630.0,63.3898,63.4856,63.3323,63.3898,252630.0
2023-05-18 09:30:00,66.19,66.19,65.92,66.07,86762.0,63.3898,63.3898,63.1312,63.2749,86762.0
2023-05-18 10:00:00,66.09,66.55,66.08,66.48,78187.0,63.294,63.7346,63.2844,63.6675,78187.0
2023-05-18 10:30:00,66.49,66.63,66.44,66.55,52037.0,63.6771,63.8112,63.6292,63.7346,52037.0
2023-05-18 11:00:00,66.56,66.66,66.33,66.38,57412.0,63.7441,63.8399,63.5239,63.5718,57412.0
2023-05-18 11:30:00,66.39,66.64,66.38,66.51,73789.0,63.5813,63.8208,63.5718,63.6963,73789.0
2023-05-18 12:00:00,66.51,66.52,66.28,66.45,69860.0,63.6963,63.7058,63.476,63.6388,69860.0
2023-05-18 12:30:00,66.46,66.5,66.34,66.4,83003.0,63.6484,63.6867,63.5334,63.5909,83003.0
2023-05-18 13:00:00,66.41,66.47,66.27,66.28,65551.0,63.6005,63.6579,63.4664,63.476,65551.0
2023-05-18 13:30:00,66.26,66.38,66.2,66.3,41926.0,63.4568,63.5718,63.3994,63.4951,41926.0
2023-05-18 14:00:00,66.31,66.63,66.3,66.6,44616.0,63.5047,63.8112,63.4951,63.7824,44616.0
2023-05-18 14:30:00,66.59,66.71,66.59,66.62,41786.0,63.7729,63.8878,63.7729,63.8016,41786.0
2023-05-18 15:00:00,66.64,66.72,66.59,66.69,63841.0,63.8208,63.8974,63.7729,63.8686,63841.0
2023-05-18 15:30:00,66.69,67.06,66.66,66.91,232503.0,63.8686,64.223,63.8399,64.0793,232503.0
2023-05-19 09:30:00,67.45,67.58,67.0,67.31,158191.0,64.5965,64.721,64.1655,64.4624,158191.0
2023-05-19 10:00:00,67.3,67.44,67.22,67.42,57452.0,64.4528,64.5869,64.3762,64.5678,57452.0
2023-05-19 10:30:00,67.42,67.53,67.23,67.49,54772.0,64.5678,64.6731,64.3858,64.6348,54772.0
2023-05-19 11:00:00,67.49,67.58,66.87,66.87,54118.0,64.6348,64.721,64.041,64.041,54118.0
2023-05-19 11:30:00,66.87,66.98,66.61,66.88,58901.0,64.041,64.1464,63.792,64.0506,58901.0
2023-05-19 12:00:00,66.86,66.93,66.75,66.79,41177.0,64.0314,64.0985,63.9261,63.9644,41177.0
2023-05-19 12:30:00,66.79,67.02,66.65,66.95,30126.0,63.9644,64.1847,63.8303,64.1176,30126.0
2023-05-19 13:00:00,66.96,67.01,66.93,66.96,33384.0,64.1272,64.1751,64.0985,64.1272,33384.0
2023-05-19 13:30:00,66.96,67.05,66.85,66.85,36628.0,64.1272,64.2134,64.0219,64.0219,36628.0
2023-05-19 14:00:00,66.86,66.97,66.8,66.86,36900.0,64.0314,64.1368,63.974,64.0314,36900.0
2023-05-19 14:30:00,66.86,66.97,66.82,66.97,42035.0,64.0314,64.1368,63.9931,64.1368,42035.0
2023-05-19 15:00:00,66.97,66.98,66.87,66.9,57419.0,64.1368,64.1464,64.041,64.0698,57419.0
2023-05-19 15:30:00,66.9,67.05,66.85,66.89,208303.0,64.0698,64.2134,64.0219,64.0602,208303.0
2023-05-22 09:30:00,66.84,67.21,66.42,66.5,88295.0,64.0123,64.3666,63.6101,63.6867,88295.0
2023-05-22 10:00:00,66.49,66.61,66.22,66.56,80145.0,63.6771,63.792,63.4185,63.7441,80145.0
2023-05-22 10:30:00,66.57,66.62,66.27,66.38,74631.0,63.7537,63.8016,63.4664,63.5718,74631.0
2023-05-22 11:00:00,66.38,66.7,66.38,66.67,44748.0,63.5718,63.8782,63.5718,63.8495,44748.0
2023-05-22 11:30:00,66.66,66.79,66.6,66.73,48725.0,63.8399,63.9644,63.7824,63.9069,48725.0
2023-05-22 12:00:00,66.74,66.8,66.71,66.75,56268.0,63.9165,63.974,63.8878,63.9261,56268.0
2023-05-22 12:30:00,66.76,66.81,66.54,66.63,37877.0,63.9357,63.9836,63.725,63.8112,37877.0
2023-05-22 13:00:00,66.64,66.76,66.54,66.73,57967.0,63.8208,63.9357,63.725,63.9069,57967.0
2023-05-22 13:30:00,66.73,66.81,66.68,66.78,51239.0,63.9069,63.9836,63.8591,63.9548,51239.0
2023-05-22 14:00:00,66.78,66.84,66.71,66.82,44432.0,63.9548,64.0123,63.8878,63.9931,44432.0
2023-05-22 14:30:00,66.83,66.96,66.76,66.87,49843.0,64.0027,64.1272,63.9357,64.041,49843.0
2023-05-22 15:00:00,66.88,66.94,66.75,66.8,101705.0,64.0506,64.1081,63.9261,63.974,101705.0
2023-05-22 15:30:00,66.8,66.81,66.57,66.6,313923.0,63.974,63.9836,63.7537,63.7824,313923.0
2023-05-23 09:30:00,66.7,66.93,66.52,66.6,101041.0,63.8782,64.0985,63.7058,63.7824,101041.0
2023-05-23 10:00:00,66.61,66.74,66.46,66.7,70565.0,63.792,63.9165,63.6484,63.8782,70565.0
2023-05-23 10:30:00,66.72,66.76,66.42,66.44,61927.0,63.8974,63.9357,63.6101,63.6292,61927.0
2023-05-23 11:00:00,66.44,66.71,66.43,66.69,65468.0,63.6292,63.8878,63.6196,63.8686,65468.0
2023-05-23 11:30:00,66.69,66.77,66.65,66.69,43756.0,63.8686,63.9453,63.8303,63.8686,43756.0
2023-05-23 12:00:00,66.7,66.75,66.53,66.57,43971.0,63.8782,63.9261,63.7154,63.7537,43971.0
2023-05-23 12:30:00,66.59,66.62,66.42,66.57,43773.0,63.7729,63.8016,63.6101,63.7537,43773.0
2023-05-23 13:00:00,66.61,66.76,66.54,66.55,36745.0,63.792,63.9357,63.725,63.7346,36745.0
2023-05-23 13:30:00,66.52,66.68,66.44,66.58,44419.0,63.7058,63.8591,63.6292,63.7633,44419.0
2023-05-23 14:00:00,66.57,66.64,66.12,66.21,52498.0,63.7537,63.8208,63.3228,63.4089,52498.0
2023-05-23 14:30:00,66.2,66.3,66.12,66.28,64815.0,63.3994,63.4951,63.3228,63.476,64815.0
2023-05-23 15:00:00,66.27,66.3,66.12,66.27,107772.0,63.4664,63.4951,63.3228,63.4664,107772.0
2023-05-23 15:30:00,66.27,66.34,66.02,66.03,304664.0,63.4664,63.5334,63.227,63.2366,304664.0
2023-05-24 09:30:00,65.5,65.76,64.77,64.79,116127.0,62.729,62.978,62.0299,62.049,116127.0
2023-05-24 10:00:00,64.79,65.17,64.79,65.02,86623.0,62.049,62.4129,62.049,62.2693,86623.0
2023-05-24 10:30:00,65.04,65.11,64.89,64.95,62071.0,62.2884,62.3555,62.1448,62.2022,62071.0
2023-05-24 11:00:00,64.95,65.05,64.76,64.9,61126.0,62.2022,62.298,62.0203,62.1544,61126.0
2023-05-24 11:30:00,64.9,64.91,64.64,64.68,73271.0,62.1544,62.1639,61.9054,61.9437,73271.0
2023-05-24 12:00:00,64.68,64.79,64.66,64.67,40007.0,61.9437,62.049,61.9245,61.9341,40007.0
2023-05-24 12:30:00,64.68,64.86,64.65,64.82,38462.0,61.9437,62.1161,61.9149,62.0777,38462.0
2023-05-24 13:00:00,64.81,64.89,64.71,64.76,36370.0,62.0682,62.1448,61.9724,62.0203,36370.0
2023-05-24 13:30:00,64.75,64.85,64.69,64.71,49817.0,62.0107,62.1065,61.9532,61.9724,49817.0
2023-05-24 14:00:00,64.73,64.78,64.56,64.57,46386.0,61.9916,62.0394,61.8287,61.8383,46386.0
2023-05-24 14:30:00,64.56,64.73,64.54,64.63,46182.0,61.8287,61.9916,61.8096,61.8958,46182.0
2023-05-24 15:00:00,64.64,64.94,64.59,64.81,81446.0,61.9054,62.1927,61.8575,62.0682,81446.0
2023-05-24 15:30:00,64.81,64.92,64.49,64.56,268051.0,62.0682,62.1735,61.7617,61.8287,268051.0
2023-05-25 09:30:00,64.54,64.88,64.34,64.84,85753.0,61.8096,62.1352,61.6181,62.0969,85753.0
2023-05-25 10:00:00,64.81,64.89,64.44,64.68,100507.0,62.0682,62.1448,61.7138,61.9437,100507.0
2023-05-25 10:30:00,64.67,64.77,64.5,64.66,65538.0,61.9341,62.0299,61.7713,61.9245,65538.0
2023-05-25 11:00:00,64.67,64.87,64.52,64.54,63710.0,61.9341,62.1256,61.7904,61.8096,63710.0
2023-05-25 11:30:00,64.53,64.55,64.37,64.51,49358.0,61.8,61.8192,61.6468,61.7809,49358.0
2023-05-25 12:00:00,64.51,64.77,64.49,64.62,42076.0,61.7809,62.0299,61.7617,61.8862,42076.0
2023-05-25 12:30:00,64.63,64.73,64.57,64.63,45644.0,61.8958,61.9916,61.8383,61.8958,45644.0
2023-05-25 13:00:00,64.63,64.88,64.53,64.84,36297.0,61.8958,62.1352,61.8,62.0969,36297.0
2023-05-25 13:30:00,64.85,64.92,64.8,64.9,39714.0,62.1065,62.1735,62.0586,62.1544,39714.0
2023-05-25 14:00:00,64.9,65.08,64.85,64.88,63552.0,62.1544,62.3267,62.1065,62.1352,63552.0
2023-05-25 14:30:00,64.87,64.89,64.67,64.82,43434.0,62.1256,62.1448,61.9341,62.0777,43434.0
2023-05-25 15:00:00,64.84,64.91,64.75,64.86,68224.0,62.0969,62.1639,62.0107,62.1161,68224.0
2023-05-25 15:30:00,64.87,64.92,64.6,64.62,187572.0,62.1256,62.1735,61.8671,61.8862,187572.0
2023-05-26 09:30:00,64.55,65.0,64.5,64.56,70230.0,61.8192,62.2501,61.7713,61.8287,70230.0
2023-05-26 10:00:00,64.55,65.08,64.48,65.06,60529.0,61.8192,62.3267,61.7521,62.3076,60529.0
2023-05-26 10:30:00,65.07,65.19,64.87,64.89,63957.0,62.3172,62.4321,62.1256,62.1448,63957.0
2023-05-26 11:00:00,64.89,64.97,64.6,64.62,86069.0,62.1448,62.2214,61.8671,61.8862,86069.0
2023-05-26 11:30:00,64.62,64.63,64.48,64.53,50683.0,61.8862,61.8958,61.7521,61.8,50683.0
2023-05-26 12:00:00,64.54,64.81,64.52,64.76,49654.0,61.8096,62.0682,61.7904,62.0203,49654.0
2023-05-26 12:30:00,64.77,64.81,64.63,64.65,52023.0,62.0299,62.0682,61.8958,61.9149,52023.0
2023-05-26 13:00:00,64.66,64.67,64.53,64.62,51852.0,61.9245,61.9341,61.8,61.8862,51852.0
2023-05-26 13:30:00,64.62,64.72,64.58,64.68,43719.0,61.8862,61.982,61.8479,61.9437,43719.0
2023-05-26 14:00:00,64.69,64.81,64.65,64.77,49734.0,61.9532,62.0682,61.9149,62.0299,49734.0
2023-05-26 14:30:00,64.78,64.84,64.71,64.73,67787.0,62.0394,62.0969,61.9724,61.9916,67787.0
2023-05-26 15:00:00,64.73,64.81,64.67,64.68,79702.0,61.9916,62.0682,61.9341,61.9437,79702.0
2023-05-26 15:30:00,64.67,64.71,64.47,64.49,307989.0,61.9341,61.9724,61.7426,61.7617,307989.0
2023-05-30 09:30:00,64.52,64.75,64.17,64.7,114135.0,61.7904,62.0107,61.4552,61.9628,114135.0
2023-05-30 10:00:00,64.72,65.05,64.65,64.83,89709.0,61.982,62.298,61.9149,62.0873,89709.0
2023-05-30 10:30:00,64.85,65.15,64.83,64.94,87350.0,62.1065,62.3938,62.0873,62.1927,87350.0
2023-05-30 11:00:00,64.93,65.06,64.72,64.84,92598.0,62.1831,62.3076,61.982,62.0969,92598.0
2023-05-30 11:30:00,64.85,64.87,64.7,64.81,116730.0,62.1065,62.1256,61.9628,62.0682,116730.0
2023-05-30 12:00:00,64.82,64.94,64.79,64.93,75741.0,62.0777,62.1927,62.049,62.1831,75741.0
2023-05-30 12:30:00,64.92,64.94,64.69,64.91,83465.0,62.1735,62.1927,61.9532,62.1639,83465.0
2023-05-30 13:00:00,64.92,64.96,64.84,64.88,60330.0,62.1735,62.2118,62.0969,62.1352,60330.0
2023-05-30 13:30:00,64.88,64.96,64.82,64.83,57371.0,62.1352,62.2118,62.0777,62.0873,57371.0
2023-05-30 14:00:00,64.83,64.93,64.72,64.92,69779.0,62.0873,62.1831,61.982,62.1735,69779.0
2023-05-30 14:30:00,64.93,65.07,64.83,64.86,77793.0,62.1831,62.3172,62.0873,62.1161,77793.0
2023-05-30 15:00:00,64.85,65.0,64.81,64.98,111798.0,62.1065,62.2501,62.0682,62.231,111798.0
2023-05-30 15:30:00,64.98,65.3,64.92,65.24,434739.0,62.231,62.5374,62.1735,62.48,434739.0
2023-05-31 09:30:00,64.99,65.16,64.38,64.63,97558.0,62.2406,62.4034,61.6564,61.8958,97558.0
2023-05-31 10:00:00,64.63,64.77,64.47,64.5,85939.0,61.8958,62.0299,61.7426,61.7713,85939.0
2023-05-31 10:30:00,64.5,64.5,64.22,64.32,97022.0,61.7713,61.7713,61.5031,61.5989,97022.0
2023-05-31 11:00:00,64.32,64.48,64.18,64.29,92547.0,61.5989,61.7521,61.4648,61.5702,92547.0
2023-05-31 11:30:00,64.29,64.38,64.15,64.23,114139.0,61.5702,61.6564,61.4361,61.5127,114139.0
2023-05-31 12:00:00,64.24,64.45,64.22,64.45,52614.0,61.5223,61.7234,61.5031,61.7234,52614.0
2023-05-31 12:30:00,64.45,64.49,64.31,64.36,71847.0,61.7234,61.7617,61.5893,61.6372,71847.0
2023-05-31 13:00:00,64.34,64.37,64.21,64.28,67841.0,61.6181,61.6468,61.4936,61.5606,67841.0
2023-05-31 13:30:00,64.28,64.45,64.19,64.38,101523.0,61.5606,61.7234,61.4744,61.6564,101523.0
2023-05-31 14:00:00,64.39,64.41,64.28,64.3,79009.0,61.6659,61.6851,61.5606,61.5797,79009.0
2023-05-31 14:30:00,64.32,64.33,64.15,64.19,76822.0,61.5989,61.6085,61.4361,61.4744,76822.0
2023-05-31 15:00:00,64.2,64.28,64.09,64.27,150329.0,61.484,61.5606,61.3786,61.551,150329.0
2023-05-31 15:30:00,64.27,64.48,64.14,64.22,439839.0,61.551,61.7521,61.4265,61.5031,439839.0
2023-06-01 09:30:00,64.67,64.83,64.3,64.45,150732.0,61.9341,62.0873,61.5797,61.7234,150732.0
2023-06-01 10:00:00,64.47,64.73,64.43,64.49,101389.0,61.7426,61.9916,61.7042,61.7617,101389.0
2023-06-01 10:30:00,64.5,64.74,64.4,64.7,77766.0,61.7713,62.0011,61.6755,61.9628,77766.0
2023-06-01 11:00:00,64.72,64.91,64.71,64.84,88257.0,61.982,62.1639,61.9724,62.0969,88257.0
2023-06-01 11:30:00,64.86,64.9,64.76,64.87,51232.0,62.1161,62.1544,62.0203,62.1256,51232.0
2023-06-01 12:00:00,64.85,64.9,64.77,64.82,51745.0,62.1065,62.1544,62.0299,62.0777,51745.0
2023-06-01 12:30:00,64.83,64.86,64.69,64.8,41949.0,62.0873,62.1161,61.9532,62.0586,41949.0
2023-06-01 13:00:00,64.81,64.83,64.66,64.81,48591.0,62.0682,62.0873,61.9245,62.0682,48591.0
2023-06-01 13:30:00,64.8,64.82,64.63,64.77,52317.0,62.0586,62.0777,61.8958,62.0299,52317.0
2023-06-01 14:00:00,64.77,64.79,64.72,64.74,48114.0,62.0299,62.049,61.982,62.0011,48114.0
2023-06-01 14:30:00,64.75,64.77,64.59,64.73,62307.0,62.0107,62.0299,61.8575,61.9916,62307.0
2023-06-01 15:00:00,64.74,64.8,64.62,64.63,115588.0,62.0011,62.0586,61.8862,61.8958,115588.0
2023-06-01 15:30:00,64.63,64.73,64.51,64.69,325770.0,61.8958,61.9916,61.7809,61.9532,325770.0
2023-06-02 09:30:00,65.42,66.16,65.31,66.08,135918.0,62.6524,63.3611,62.547,63.2844,135918.0
2023-06-02 10:00:00,66.08,66.35,65.98,66.24,120286.0,63.2844,63.543,63.1887,63.4377,120286.0
2023-06-02 10:30:00,66.26,66.37,66.16,66.33,146385.0,63.4568,63.5622,63.3611,63.5239,146385.0
2023-06-02 11:00:00,66.34,66.62,66.33,66.58,63968.0,63.5334,63.8016,63.5239,63.7633,63968.0
2023-06-02 11:30:00,66.58,66.6,66.38,66.42,94819.0,63.7633,63.7824,63.5718,63.6101,94819.0
2023-06-02 12:00:00,66.44,66.57,66.38,66.55,62138.0,63.6292,63.7537,63.5718,63.7346,62138.0
2023-06-02 12:30:00,66.56,66.68,66.54,66.68,60795.0,63.7441,63.8591,63.725,63.8591,60795.0
2023-06-02 13:00:00,66.68,66.8,66.59,66.72,57758.0,63.8591,63.974,63.7729,63.8974,57758.0
2023-06-02 13:30:00,66.71,66.79,66.6,66.77,70587.0,63.8878,63.9644,63.7824,63.9453,70587.0
2023-06-02 14:00:00,66.77,66.77,66.62,66.69,67994.0,63.9453,63.9453,63.8016,63.8686,67994.0
2023-06-02 14:30:00,66.69,66.74,66.64,66.7,48460.0,63.8686,63.9165,63.8208,63.8782,48460.0
2023-06-02 15:00:00,66.7,66.79,66.57,66.59,92990.0,63.8782,63.9644,63.7537,63.7729,92990.0
2023-06-02 15:30:00,66.6,66.72,66.51,66.6,313154.0,63.7824,63.8974,63.6963,63.7824,313154.0
2023-06-05 09:30:00,66.9,67.6,66.79,67.3,143181.0,64.0698,64.7401,63.9644,64.4528,143181.0
2023-06-05 10:00:00,67.33,67.6,66.9,67.09,118340.0,64.4816,64.7401,64.0698,64.2517,118340.0
2023-06-05 10:30:00,67.09,67.4,66.95,66.99,80690.0,64.2517,64.5486,64.1176,64.1559,80690.0
2023-06-05 11:00:00,67.03,67.29,67.02,67.23,69632.0,64.1943,64.4433,64.1847,64.3858,69632.0
2023-06-05 11:30:00,67.23,67.4,67.23,67.32,65379.0,64.3858,64.5486,64.3858,64.472,65379.0
2023-06-05 12:00:00,67.34,67.39,67.24,67.3,50131.0,64.4911,64.539,64.3954,64.4528,50131.0
2023-06-05 12:30:00,67.31,67.35,67.23,67.33,48192.0,64.4624,64.5007,64.3858,64.4816,48192.0
2023-06-05 13:00:00,67.34,67.45,67.22,67.27,54301.0,64.4911,64.5965,64.3762,64.4241,54301.0
2023-06-05 13:30:00,67.26,67.45,67.16,67.41,53910.0,64.4145,64.5965,64.3188,64.5582,53910.0
2023-06-05 14:00:00,67.42,67.42,67.26,67.36,53994.0,64.5678,64.5678,64.4145,64.5103,53994.0
2023-06-05 14:30:00,67.37,67.4,67.13,67.28,71047.0,64.5199,64.5486,64.29,64.4337,71047.0
2023-06-05 15:00:00,67.28,67.32,67.14,67.16,97035.0,64.4337,64.472,64.2996,64.3188,97035.0
2023-06-05 15:30:00,67.16,67.36,67.08,67.13,272785.0,64.3188,64.5103,64.2421,64.29,272785.0
2023-06-06 09:30:00,67.45,67.76,67.09,67.36,82018.0,64.5965,64.8934,64.2517,64.5103,82018.0
2023-06-06 10:00:00,67.37,67.6,67.34,67.51,56725.0,64.5199,64.7401,64.4911,64.6539,56725.0
2023-06-06 10:30:00,67.51,67.63,67.4,67.6,44806.0,64.6539,64.7689,64.5486,64.7401,44806.0
2023-06-06 11:00:00,67.62,67.65,67.42,67.52,46007.0,64.7593,64.788,64.5678,64.6635,46007.0
2023-06-06 11:30:00,67.54,67.77,67.52,67.67,40249.0,64.6827,64.9029,64.6635,64.8072,40249.0
2023-06-06 12:00:00,67.67,67.68,67.52,67.56,34237.0,64.8072,64.8168,64.6635,64.7018,34237.0
2023-06-06 12:30:00,67.57,67.68,67.53,67.62,31330.0,64.7114,64.8168,64.6731,64.7593,31330.0
2023-06-06 13:00:00,67.63,67.73,67.55,67.61,39857.0,64.7689,64.8646,64.6923,64.7497,39857.0
2023-06-06 13:30:00,67.6,67.63,67.45,67.53,49151.0,64.7401,64.7689,64.5965,64.6731,49151.0
2023-06-06 14:00:00,67.53,67.64,67.43,67.63,43685.0,64.6731,64.7784,64.5773,64.7689,43685.0
2023-06-06 14:30:00,67.62,67.7,67.59,67.62,46826.0,64.7593,64.8359,64.7306,64.7593,46826.0
2023-06-06 15:00:00,67.63,67.7,67.58,67.68,57043.0,64.7689,64.8359,64.721,64.8168,57043.0
2023-06-06 15:30:00,67.68,67.79,67.61,67.67,317214.0,64.8168,64.9221,64.7497,64.8072,317214.0
2023-06-07 09:30:00,67.73,67.81,67.44,67.76,74353.0,64.8646,64.9413,64.5869,64.8934,74353.0
2023-06-07 10:00:00,67.78,68.09,67.65,68.07,61641.0,64.9125,65.2094,64.788,65.1903,61641.0
2023-06-07 10:30:00,68.08,68.4,68.03,68.32,48028.0,65.1998,65.5063,65.1519,65.4297,48028.0
2023-06-07 11:00:00,68.32,68.41,68.25,68.36,45174.0,65.4297,65.5159,65.3626,65.468,45174.0
2023-06-07 11:30:00,68.35,68.48,68.27,68.33,57934.0,65.4584,65.5829,65.3818,65.4393,57934.0
2023-06-07 12:00:00,68.34,68.57,68.3,68.55,44113.0,65.4488,65.6691,65.4105,65.6499,44113.0
2023-06-07 12:30:00,68.53,68.62,68.44,68.49,57263.0,65.6308,65.717,65.5446,65.5925,57263.0
2023-06-07 13:00:00,68.48,68.62,68.42,68.56,56374.0,65.5829,65.717,65.5254,65.6595,56374.0
2023-06-07 13:30:00,68.56,68.58,68.31,68.34,120123.0,65.6595,65.6787,65.4201,65.4488,120123.0
2023-06-07 14:00:00,68.33,68.42,68.24,68.38,65935.0,65.4393,65.5254,65.3531,65.4871,65935.0
2023-06-07 14:30:00,68.38,68.4,68.32,68.37,59667.0,65.4871,65.5063,65.4297,65.4776,59667.0
2023-06-07 15:00:00,68.38,68.43,68.31,68.39,83268.0,65.4871,65.535,65.4201,65.4967,83268.0
2023-06-07 15:30:00,68.39,68.52,68.3,68.41,229156.0,65.4967,65.6212,65.4105,65.5159,229156.0
2023-06-08 09:30:00,68.24,68.32,67.73,67.94,91579.0,65.3531,65.4297,64.8646,65.0658,91579.0
2023-06-08 10:00:00,67.96,68.02,67.73,67.93,54218.0,65.0849,65.1424,64.8646,65.0562,54218.0
2023-06-08 10:30:00,67.95,68.01,67.7,67.76,54464.0,65.0753,65.1328,64.8359,64.8934,54464.0
2023-06-08 11:00:00,67.76,67.77,67.51,67.7,55200.0,64.8934,64.9029,64.6539,64.8359,55200.0
2023-06-08 11:30:00,67.7,67.79,67.61,67.65,50518.0,64.8359,64.9221,64.7497,64.788,50518.0
2023-06-08 12:00:00,67.64,67.88,67.61,67.86,35079.0,64.7784,65.0083,64.7497,64.9891,35079.0
2023-06-08 12:30:00,67.86,67.91,67.78,67.87,42846.0,64.9891,65.037,64.9125,64.9987,42846.0
2023-06-08 13:00:00,67.87,68.01,67.83,67.96,39055.0,64.9987,65.1328,64.9604,65.0849,39055.0
2023-06-08 13:30:00,67.95,68.03,67.92,67.98,56010.0,65.0753,65.1519,65.0466,65.1041,56010.0
2023-06-08 14:00:00,67.98,68.38,67.98,68.23,155612.0,65.1041,65.4871,65.1041,65.3435,155612.0
2023-06-08 14:30:00,68.25,68.34,68.24,68.27,58698.0,65.3626,65.4488,65.3531,65.3818,58698.0
2023-06-08 15:00:00,68.28,68.33,68.18,68.26,71503.0,65.3914,65.4393,65.2956,65.3722,71503.0
2023-06-08 15:30:00,68.26,68.35,68.16,68.21,263388.0,65.3722,65.4584,65.2764,65.3243,263388.0
2023-06-09 09:30:00,68.31,68.74,68.04,68.33,118111.0,65.4201,65.8319,65.1615,65.4393,118111.0
2023-06-09 10:00:00,68.34,68.77,68.34,68.74,70695.0,65.4488,65.8606,65.4488,65.8319,70695.0
2023-06-09 10:30:00,68.74,69.08,68.74,68.99,85504.0,65.8319,66.1575,65.8319,66.0713,85504.0
2023-06-09 11:00:00,69.0,69.05,68.71,68.88,69174.0,66.0809,66.1288,65.8032,65.966,69174.0
2023-06-09 11:30:00,68.87,68.96,68.72,68.82,61347.0,65.9564,66.0426,65.8128,65.9085,61347.0
2023-06-09 12:00:00,68.83,68.88,68.77,68.84,40218.0,65.9181,65.966,65.8606,65.9277,40218.0
2023-06-09 12:30:00,68.83,68.9,68.75,68.89,34214.0,65.9181,65.9851,65.8415,65.9756,34214.0
2023-06-09 13:00:00,68.89,68.89,68.74,68.82,32522.0,65.9756,65.9756,65.8319,65.9085,32522.0
2023-06-09 13:30:00,68.81,68.89,68.79,68.86,33461.0,65.8989,65.9756,65.8798,65.9468,33461.0
2023-06-09 14:00:00,68.87,68.94,68.82,68.87,37158.0,65.9564,66.0234,65.9085,65.9564,37158.0
2023-06-09 14:30:00,68.86,68.88,68.81,68.86,37329.0,65.9468,65.966,65.8989,65.9468,37329.0
2023-06-09 15:00:00,68.86,69.0,68.84,68.93,71593.0,65.9468,66.0809,65.9277,66.0139,71593.0
2023-06-09 15:30:00,68.92,68.99,68.87,68.96,248351.0,66.0043,66.0713,65.9564,66.0426,248351.0
2023-06-12 09:30:00,68.75,68.94,68.14,68.92,79174.0,65.8415,66.0234,65.2573,66.0043,79174.0
2023-06-12 10:00:00,68.92,68.99,68.7,68.77,55193.0,66.0043,66.0713,65.7936,65.8606,55193.0
2023-06-12 10:30:00,68.77,68.86,68.62,68.81,52711.0,65.8606,65.9468,65.717,65.8989,52711.0
2023-06-12 11:00:00,68.82,68.87,68.52,68.63,55395.0,65.9085,65.9564,65.6212,65.7266,55395.0
2023-06-12 11:30:00,68.64,68.66,68.37,68.47,49516.0,65.7361,65.7553,65.4776,65.5733,49516.0
2023-06-12 12:00:00,68.46,68.64,68.46,68.63,51012.0,65.5638,65.7361,65.5638,65.7266,51012.0
2023-06-12 12:30:00,68.62,68.76,68.6,68.75,30897.0,65.717,65.8511,65.6978,65.8415,30897.0
2023-06-12 13:00:00,68.74,68.75,68.66,68.71,35037.0,65.8319,65.8415,65.7553,65.8032,35037.0
2023-06-12 13:30:00,68.7,68.79,68.62,68.78,39164.0,65.7936,65.8798,65.717,65.8702,39164.0
2023-06-12 14:00:00,68.78,68.92,68.77,68.91,51456.0,65.8702,66.0043,65.8606,65.9947,51456.0
2023-06-12 14:30:00,68.91,68.94,68.8,68.93,40545.0,65.9947,66.0234,65.8894,66.0139,40545.0
2023-06-12 15:00:00,68.94,69.1,68.92,68.95,65018.0,66.0234,66.1767,66.0043,66.033,65018.0
2023-06-12 15:30:00,68.96,69.0,68.72,68.74,225116.0,66.0426,66.0809,65.8128,65.8319,225116.0
2023-06-13 09:30:00,68.72,69.72,68.13,69.52,73717.0,65.8128,66.7705,65.2477,66.5789,73717.0
2023-06-13 10:00:00,69.6,69.77,69.47,69.77,70682.0,66.6555,66.8183,66.531,66.8183,70682.0
2023-06-13 10:30:00,69.77,69.85,69.64,69.67,50924.0,66.8183,66.895,66.6938,66.7226,50924.0
2023-06-13 11:00:00,69.67,69.84,69.53,69.72,41042.0,66.7226,66.8854,66.5885,66.7705,41042.0
2023-06-13 11:30:00,69.73,69.81,69.59,69.74,42393.0,66.78,66.8566,66.646,66.7896,42393.0
2023-06-13 12:00:00,69.74,69.86,69.64,69.82,35690.0,66.7896,66.9045,66.6938,66.8662,35690.0
2023-06-13 12:30:00,69.83,69.84,69.69,69.77,53686.0,66.8758,66.8854,66.7417,66.8183,53686.0
2023-06-13 13:00:00,69.77,69.85,69.75,69.84,52878.0,66.8183,66.895,66.7992,66.8854,52878.0
2023-06-13 13:30:00,69.83,69.83,69.65,69.68,44365.0,66.8758,66.8758,66.7034,66.7321,44365.0
2023-06-13 14:00:00,69.68,69.71,69.55,69.6,59617.0,66.7321,66.7609,66.6076,66.6555,59617.0
2023-06-13 14:30:00,69.59,69.59,69.47,69.53,36584.0,66.646,66.646,66.531,66.5885,36584.0
2023-06-13 15:00:00,69.53,69.58,69.41,69.48,74986.0,66.5885,66.6364,66.4736,66.5406,74986.0
2023-06-13 15:30:00,69.49,69.54,69.36,69.4,448404.0,66.5502,66.5981,66.4257,66.464,448404.0
2023-06-14 09:30:00,69.65,70.22,69.5,69.94,113490.0,66.7034,67.2493,66.5598,66.9811,113490.0
2023-06-14 10:00:00,69.92,69.99,69.65,69.76,84535.0,66.962,67.029,66.7034,66.8088,84535.0
2023-06-14 10:30:00,69.76,69.8,69.51,69.62,59923.0,66.8088,66.8471,66.5693,66.6747,59923.0
2023-06-14 11:00:00,69.62,69.66,69.4,69.56,76786.0,66.6747,66.713,66.464,66.6172,76786.0
2023-06-14 11:30:00,69.56,69.61,69.49,69.54,50131.0,66.6172,66.6651,66.5502,66.5981,50131.0
2023-06-14 12:00:00,69.55,69.55,69.35,69.49,42491.0,66.6076,66.6076,66.4161,66.5502,42491.0
2023-06-14 12:30:00,69.48,69.49,69.38,69.41,35867.0,66.5406,66.5502,66.4448,66.4736,35867.0
2023-06-14 13:00:00,69.39,69.47,69.32,69.37,35498.0,66.4544,66.531,66.3874,66.4353,35498.0
2023-06-14 13:30:00,69.36,69.43,69.32,69.37,39302.0,66.4257,66.4927,66.3874,66.4353,39302.0
2023-06-14 14:00:00,69.28,69.34,68.86,68.92,58926.0,66.3491,66.4065,65.9468,66.0043,58926.0
2023-06-14 14:30:00,68.91,69.06,68.84,68.91,84644.0,65.9947,66.1384,65.9277,65.9947,84644.0
2023-06-14 15:00:00,68.91,69.12,68.8,68.88,89199.0,65.9947,66.1958,65.8894,65.966,89199.0
2023-06-14 15:30:00,68.88,68.93,68.57,68.76,235229.0,65.966,66.0139,65.6691,65.8511,235229.0
2023-06-15 09:30:00,68.67,69.43,68.5,69.41,93772.0,65.7649,66.4927,65.6021,66.4736,93772.0
2023-06-15 10:00:00,69.44,69.48,69.09,69.2,88006.0,66.5023,66.5406,66.1671,66.2725,88006.0
2023-06-15 10:30:00,69.2,69.21,69.01,69.1,59264.0,66.2725,66.282,66.0905,66.1767,59264.0
2023-06-15 11:00:00,69.18,69.36,69.11,69.36,71256.0,66.2533,66.4257,66.1863,66.4257,71256.0
2023-06-15 11:30:00,69.35,69.42,69.21,69.36,48419.0,66.4161,66.4831,66.282,66.4257,48419.0
2023-06-15 12:00:00,69.35,69.5,69.32,69.5,36578.0,66.4161,66.5598,66.3874,66.5598,36578.0
2023-06-15 12:30:00,69.52,69.52,69.41,69.43,47289.0,66.5789,66.5789,66.4736,66.4927,47289.0
2023-06-15 13:00:00,69.44,69.45,69.3,69.39,25955.0,66.5023,66.5119,66.3682,66.4544,25955.0
2023-06-15 13:30:00,69.38,69.43,69.26,69.4,37851.0,66.4448,66.4927,66.3299,66.464,37851.0
2023-06-15 14:00:00,69.41,69.49,69.32,69.43,32502.0,66.4736,66.5502,66.3874,66.4927,32502.0
2023-06-15 14:30:00,69.43,69.76,69.42,69.73,47096.0,66.4927,66.8088,66.4831,66.78,47096.0
2023-06-15 15:00:00,69.74,69.84,69.67,69.73,56713.0,66.7896,66.8854,66.7226,66.78,56713.0
2023-06-15 15:30:00,69.74,69.83,69.63,69.76,264987.0,66.7896,66.8758,66.6843,66.8088,264987.0
2023-06-16 09:30:00,69.88,70.15,69.47,69.99,591190.0,66.9237,67.1823,66.531,67.029,591190.0
2023-06-16 10:00:00,70.01,70.28,69.98,70.28,131846.0,67.0482,67.3068,67.0195,67.3068,131846.0
2023-06-16 10:30:00,70.27,70.28,69.89,70.0,67599.0,67.2972,67.3068,66.9333,67.0386,67599.0
2023-06-16 11:00:00,69.99,70.07,69.86,69.96,65617.0,67.029,67.1056,66.9045,67.0003,65617.0
2023-06-16 11:30:00,69.97,70.04,69.87,69.95,82848.0,67.0099,67.0769,66.9141,66.9907,82848.0
2023-06-16 12:00:00,69.95,70.11,69.94,70.11,50051.0,66.9907,67.144,66.9811,67.144,50051.0
2023-06-16 12:30:00,70.12,70.2,70.05,70.14,143344.0,67.1535,67.2301,67.0865,67.1727,143344.0
2023-06-16 13:00:00,70.14,70.17,70.06,70.08,61911.0,67.1727,67.2014,67.0961,67.1152,61911.0
2023-06-16 13:30:00,70.09,70.09,69.83,69.93,110682.0,67.1248,67.1248,66.8758,66.9716,110682.0
2023-06-16 14:00:00,69.91,69.93,69.8,69.88,50716.0,66.9524,66.9716,66.8471,66.9237,50716.0
2023-06-16 14:30:00,69.89,69.89,69.63,69.69,53566.0,66.9333,66.9333,66.6843,66.7417,53566.0
2023-06-16 15:00:00,69.69,69.72,69.55,69.56,94525.0,66.7417,66.7705,66.6076,66.6172,94525.0
2023-06-16 15:30:00,69.56,69.67,69.32,69.42,525047.0,66.6172,66.7226,66.3874,66.4831,525047.0
2023-06-20 09:30:00,68.92,69.0,67.72,68.48,231174.0,66.0043,66.0809,64.8551,65.5829,231174.0
2023-06-20 10:00:00,68.48,68.48,67.79,67.91,166044.0,65.5829,65.5829,64.9221,65.037,166044.0
2023-06-20 10:30:00,67.89,68.27,67.88,68.21,57450.0,65.0179,65.3818,65.0083,65.3243,57450.0
2023-06-20 11:00:00,68.22,68.29,68.02,68.02,80328.0,65.3339,65.4009,65.1424,65.1424,80328.0
2023-06-20 11:30:00,68.02,68.43,68.02,68.33,67193.0,65.1424,65.535,65.1424,65.4393,67193.0
2023-06-20 12:00:00,68.32,68.32,68.05,68.18,88039.0,65.4297,65.4297,65.1711,65.2956,88039.0
2023-06-20 12:30:00,68.19,68.3,68.07,68.23,58816.0,65.3052,65.4105,65.1903,65.3435,58816.0
2023-06-20 13:00:00,68.25,68.27,68.02,68.07,72763.0,65.3626,65.3818,65.1424,65.1903,72763.0
2023-06-20 13:30:00,68.07,68.07,67.95,68.0,88854.0,65.1903,65.1903,65.0753,65.1232,88854.0
2023-06-20 14:00:00,68.01,68.04,67.91,68.0,62811.0,65.1328,65.1615,65.037,65.1232,62811.0
2023-06-20 14:30:00,68.0,68.09,67.94,68.0,61447.0,65.1232,65.2094,65.0658,65.1232,61447.0
2023-06-20 15:00:00,68.0,68.07,67.95,68.01,101154.0,65.1232,65.1903,65.0753,65.1328,101154.0
2023-06-20 15:30:00,68.01,68.02,67.8,67.81,392742.0,65.1328,65.1424,64.9317,64.9413,392742.0
2023-06-21 09:30:00,67.2,67.31,66.58,67.2,171949.0,64.3571,64.4624,63.7633,64.3571,171949.0
2023-06-21 10:00:00,67.21,67.4,67.03,67.4,143080.0,64.3666,64.5486,64.1943,64.5486,143080.0
2023-06-21 10:30:00,67.39,67.63,67.39,67.62,106679.0,64.539,64.7689,64.539,64.7593,106679.0
2023-06-21 11:00:00,67.63,67.76,67.55,67.72,120106.0,64.7689,64.8934,64.6923,64.8551,120106.0
2023-06-21 11:30:00,67.72,67.9,67.69,67.77,95438.0,64.8551,65.0274,64.8263,64.9029,95438.0
2023-06-21 12:00:00,67.77,67.9,67.74,67.89,51926.0,64.9029,65.0274,64.8742,65.0179,51926.0
2023-06-21 12:30:00,67.9,67.98,67.62,67.65,87030.0,65.0274,65.1041,64.7593,64.788,87030.0
2023-06-21 13:00:00,67.64,67.68,67.55,67.66,72687.0,64.7784,64.8168,64.6923,64.7976,72687.0
2023-06-21 13:30:00,67.67,67.78,67.6,67.73,69700.0,64.8072,64.9125,64.7401,64.8646,69700.0
2023-06-21 14:00:00,67.72,67.78,67.68,67.77,66757.0,64.8551,64.9125,64.8168,64.9029,66757.0
2023-06-21 14:30:00,67.76,67.78,67.69,67.73,63370.0,64.8934,64.9125,64.8263,64.8646,63370.0
2023-06-21 15:00:00,67.72,67.72,67.6,67.62,79076.0,64.8551,64.8551,64.7401,64.7593,79076.0
2023-06-21 15:30:00,67.62,67.67,67.49,67.56,335923.0,64.7593,64.8072,64.6348,64.7018,335923.0
2023-06-22 09:30:00,67.52,67.53,67.15,67.46,94726.0,64.6635,64.6731,64.3092,64.6061,94726.0
2023-06-22 10:00:00,67.46,67.6,67.4,67.48,70905.0,64.6061,64.7401,64.5486,64.6252,70905.0
2023-06-22 10:30:00,67.47,67.52,67.19,67.32,61784.0,64.6156,64.6635,64.3475,64.472,61784.0
2023-06-22 11:00:00,67.36,67.36,67.1,67.16,58503.0,64.5103,64.5103,64.2613,64.3188,58503.0
2023-06-22 11:30:00,67.18,67.27,67.11,67.15,51749.0,64.3379,64.4241,64.2709,64.3092,51749.0
2023-06-22 12:00:00,67.16,67.22,67.12,67.22,46658.0,64.3188,64.3762,64.2804,64.3762,46658.0
2023-06-22 12:30:00,67.23,67.33,67.22,67.33,69513.0,64.3858,64.4816,64.3762,64.4816,69513.0
2023-06-22 13:00:00,67.32,67.54,67.28,67.54,60054.0,64.472,64.6827,64.4337,64.6827,60054.0
2023-06-22 13:30:00,67.54,67.56,67.41,67.55,59309.0,64.6827,64.7018,64.5582,64.6923,59309.0
2023-06-22 14:00:00,67.56,67.62,67.51,67.61,36525.0,64.7018,64.7593,64.6539,64.7497,36525.0
2023-06-22 14:30:00,67.61,67.71,67.55,67.59,46962.0,64.7497,64.8455,64.6923,64.7306,46962.0
2023-06-22 15:00:00,67.61,67.62,67.42,67.48,106315.0,64.7497,64.7593,64.5678,64.6252,106315.0
2023-06-22 15:30:00,67.48,67.57,67.37,67.56,267994.0,64.6252,64.7114,64.5199,64.7018,267994.0
2023-06-23 09:30:00,67.23,67.3,66.91,67.26,108966.0,64.3858,64.4528,64.0793,64.4145,108966.0
2023-06-23 10:00:00,67.3,67.38,67.18,67.3,61164.0,64.4528,64.5294,64.3379,64.4528,61164.0
2023-06-23 10:30:00,67.32,67.49,67.25,67.45,70810.0,64.472,64.6348,64.4049,64.5965,70810.0
2023-06-23 11:00:00,67.45,67.55,67.36,67.53,58250.0,64.5965,64.6923,64.5103,64.6731,58250.0
2023-06-23 11:30:00,67.51,67.66,67.47,67.62,73118.0,64.6539,64.7976,64.6156,64.7593,73118.0
2023-06-23 12:00:00,67.62,67.62,67.38,67.5,56806.0,64.7593,64.7593,64.5294,64.6444,56806.0
2023-06-23 12:30:00,67.51,67.56,67.42,67.47,33143.0,64.6539,64.7018,64.5678,64.6156,33143.0
2023-06-23 13:00:00,67.48,67.49,67.38,67.41,29373.0,64.6252,64.6348,64.5294,64.5582,29373.0
2023-06-23 13:30:00,67.41,67.53,67.38,67.49,53200.0,64.5582,64.6731,64.5294,64.6348,53200.0
2023-06-23 14:00:00,67.48,67.48,67.22,67.23,55130.0,64.6252,64.6252,64.3762,64.3858,55130.0
2023-06-23 14:30:00,67.23,67.26,67.09,67.16,50484.0,64.3858,64.4145,64.2517,64.3188,50484.0
2023-06-23 15:00:00,67.15,67.2,67.04,67.08,132883.0,64.3092,64.3571,64.2038,64.2421,132883.0
2023-06-23 15:30:00,67.08,67.38,67.08,67.14,316029.0,64.2421,64.5294,64.2421,64.2996,316029.0
2023-06-26 09:30:00,67.16,67.73,67.15,67.21,87250.0,64.3188,64.8646,64.3092,64.3666,87250.0
2023-06-26 10:00:00,67.22,67.28,67.09,67.11,55592.0,64.3762,64.4337,64.2517,64.2709,55592.0
2023-06-26 10:30:00,67.1,67.25,67.02,67.23,63211.0,64.2613,64.4049,64.1847,64.3858,63211.0
2023-06-26 11:00:00,67.23,67.48,67.2,67.46,45281.0,64.3858,64.6252,64.3571,64.6061,45281.0
2023-06-26 11:30:00,67.48,67.7,67.45,67.66,50079.0,64.6252,64.8359,64.5965,64.7976,50079.0
2023-06-26 12:00:00,67.67,67.88,67.65,67.85,43383.0,64.8072,65.0083,64.788,64.9796,43383.0
2023-06-26 12:30:00,67.84,67.96,67.78,67.93,52127.0,64.97,65.0849,64.9125,65.0562,52127.0
2023-06-26 13:00:00,67.92,67.94,67.81,67.88,40261.0,65.0466,65.0658,64.9413,65.0083,40261.0
2023-06-26 13:30:00,67.87,67.88,67.79,67.79,41067.0,64.9987,65.0083,64.9221,64.9221,41067.0
2023-06-26 14:00:00,67.78,67.78,67.62,67.73,40235.0,64.9125,64.9125,64.7593,64.8646,40235.0
2023-06-26 14:30:00,67.74,67.82,67.74,67.78,48439.0,64.8742,64.9508,64.8742,64.9125,48439.0
2023-06-26 15:00:00,67.78,67.81,67.7,67.76,64271.0,64.9125,64.9413,64.8359,64.8934,64271.0
2023-06-26 15:30:00,67.75,67.79,67.47,67.6,255204.0,64.8838,64.9221,64.6156,64.7401,255204.0
2023-06-27 09:30:00,67.78,68.09,67.12,67.96,72183.0,64.9125,65.2094,64.2804,65.0849,72183.0
2023-06-27 10:00:00,67.95,68.27,67.89,68.2,56421.0,65.0753,65.3818,65.0179,65.3148,56421.0
2023-06-27 10:30:00,68.22,68.39,68.17,68.31,47273.0,65.3339,65.4967,65.286,65.4201,47273.0
2023-06-27 11:00:00,68.31,68.35,68.22,68.25,43237.0,65.4201,65.4584,65.3339,65.3626,43237.0
2023-06-27 11:30:00,68.24,68.29,68.11,68.13,39817.0,65.3531,65.4009,65.2286,65.2477,39817.0
2023-06-27 12:00:00,68.13,68.35,68.12,68.34,48902.0,65.2477,65.4584,65.2381,65.4488,48902.0
2023-06-27 12:30:00,68.34,68.46,68.27,68.43,41005.0,65.4488,65.5638,65.3818,65.535,41005.0
2023-06-27 13:00:00,68.43,68.56,68.42,68.55,37289.0,65.535,65.6595,65.5254,65.6499,37289.0
2023-06-27 13:30:00,68.56,68.62,68.5,68.56,58704.0,65.6595,65.717,65.6021,65.6595,58704.0
2023-06-27 14:00:00,68.56,68.71,68.55,68.64,47935.0,65.6595,65.8032,65.6499,65.7361,47935.0
2023-06-27 14:30:00,68.64,68.65,68.56,68.56,32856.0,65.7361,65.7457,65.6595,65.6595,32856.0
2023-06-27 15:00:00,68.56,68.59,68.46,68.5,52451.0,65.6595,65.6883,65.5638,65.6021,52451.0
2023-06-27 15:30:00,68.51,68.53,68.3,68.5,220173.0,65.6116,65.6308,65.4105,65.6021,220173.0
2023-06-28 09:30:00,68.16,68.45,67.66,67.95,136854.0,65.2764,65.5542,64.7976,65.0753,136854.0
2023-06-28 10:00:00,67.96,68.1,67.87,68.04,125218.0,65.0849,65.219,64.9987,65.1615,125218.0
2023-06-28 10:30:00,68.06,68.23,68.04,68.08,73079.0,65.1807,65.3435,65.1615,65.1998,73079.0
2023-06-28 11:00:00,68.09,68.38,68.04,68.37,41403.0,65.2094,65.4871,65.1615,65.4776,41403.0
2023-06-28 11:30:00,68.37,68.42,68.29,68.31,42854.0,65.4776,65.5254,65.4009,65.4201,42854.0
2023-06-28 12:00:00,68.31,68.49,68.29,68.48,35813.0,65.4201,65.5925,65.4009,65.5829,35813.0
2023-06-28 12:30:00,68.5,68.53,68.26,68.35,41513.0,65.6021,65.6308,65.3722,65.4584,41513.0
2023-06-28 13:00:00,68.35,68.39,68.28,68.31,38264.0,65.4584,65.4967,65.3914,65.4201,38264.0
2023-06-28 13:30:00,68.3,68.32,68.18,68.2,41438.0,65.4105,65.4297,65.2956,65.3148,41438.0
2023-06-28 14:00:00,68.2,68.23,68.14,68.17,34991.0,65.3148,65.3435,65.2573,65.286,34991.0
2023-06-28 14:30:00,68.17,68.2,68.11,68.13,43407.0,65.286,65.3148,65.2286,65.2477,43407.0
2023-06-28 15:00:00,68.13,68.32,68.13,68.25,77236.0,65.2477,65.4297,65.2477,65.3626,77236.0
2023-06-28 15:30:00,68.25,68.41,68.21,68.41,274706.0,65.3626,65.5159,65.3243,65.5159,274706.0
2023-06-29 09:30:00,68.45,68.99,68.34,68.89,83263.0,65.5542,66.0713,65.4488,65.9756,83263.0
2023-06-29 10:00:00,68.92,68.98,68.86,68.92,68546.0,66.0043,66.0618,65.9468,66.0043,68546.0
2023-06-29 10:30:00,68.95,69.01,68.74,68.8,53359.0,66.033,66.0905,65.8319,65.8894,53359.0
2023-06-29 11:00:00,68.8,68.94,68.78,68.88,32744.0,65.8894,66.0234,65.8702,65.966,32744.0
2023-06-29 11:30:00,68.88,68.92,68.84,68.87,51750.0,65.966,66.0043,65.9277,65.9564,51750.0
2023-06-29 12:00:00,68.88,69.08,68.87,69.06,27916.0,65.966,66.1575,65.9564,66.1384,27916.0
2023-06-29 12:30:00,69.06,69.09,69.0,69.06,27399.0,66.1384,66.1671,66.0809,66.1384,27399.0
2023-06-29 13:00:00,69.06,69.06,68.94,69.0,26834.0,66.1384,66.1384,66.0234,66.0809,26834.0
2023-06-29 13:30:00,69.01,69.06,68.98,69.02,33086.0,66.0905,66.1384,66.0618,66.1001,33086.0
2023-06-29 14:00:00,69.02,69.09,68.89,69.09,32025.0,66.1001,66.1671,65.9756,66.1671,32025.0
2023-06-29 14:30:00,69.09,69.1,69.01,69.1,47450.0,66.1671,66.1767,66.0905,66.1767,47450.0
2023-06-29 15:00:00,69.11,69.2,69.08,69.19,53664.0,66.1863,66.2725,66.1575,66.2629,53664.0
2023-06-29 15:30:00,69.19,69.22,69.05,69.14,195991.0,66.2629,66.2916,66.1288,66.215,195991.0
2023-06-30 09:30:00,69.44,69.75,69.25,69.59,111366.0,66.5023,66.7992,66.3203,66.646,111366.0
2023-06-30 10:00:00,69.55,69.8,69.55,69.7,62267.0,66.6076,66.8471,66.6076,66.7513,62267.0
2023-06-30 10:30:00,69.7,69.72,69.49,69.66,61847.0,66.7513,66.7705,66.5502,66.713,61847.0
2023-06-30 11:00:00,69.67,69.67,69.54,69.63,40863.0,66.7226,66.7226,66.5981,66.6843,40863.0
2023-06-30 11:30:00,69.63,69.73,69.56,69.73,28736.0,66.6843,66.78,66.6172,66.78,28736.0
2023-06-30 12:00:00,69.73,69.89,69.72,69.88,33416.0,66.78,66.9333,66.7705,66.9237,33416.0
2023-06-30 12:30:00,69.88,69.88,69.72,69.81,25384.0,66.9237,66.9237,66.7705,66.8566,25384.0
2023-06-30 13:00:00,69.84,69.89,69.78,69.87,30275.0,66.8854,66.9333,66.8279,66.9141,30275.0
2023-06-30 13:30:00,69.85,69.93,69.74,69.81,45782.0,66.895,66.9716,66.7896,66.8566,45782.0
2023-06-30 14:00:00,69.82,69.96,69.81,69.95,32338.0,66.8662,67.0003,66.8566,66.9907,32338.0
2023-06-30 14:30:00,69.95,69.97,69.89,69.92,38887.0,66.9907,67.0099,66.9333,66.962,38887.0
2023-06-30 15:00:00,69.93,70.0,69.86,69.95,50309.0,66.9716,67.0386,66.9045,66.9907,50309.0
2023-06-30 15:30:00,69.95,69.95,69.74,69.78,240423.0,66.9907,66.9907,66.7896,66.8279,240423.0
2023-07-03 09:30:00,69.6,69.89,69.46,69.73,89730.0,66.6555,66.9333,66.5215,66.78,89730.0
2023-07-03 10:00:00,69.74,69.99,69.67,69.98,62250.0,66.7896,67.029,66.7226,67.0195,62250.0
2023-07-03 10:30:00,69.99,70.3,69.93,70.3,122273.0,67.029,67.3259,66.9716,67.3259,122273.0
2023-07-03 11:00:00,70.29,70.5,70.28,70.5,67258.0,67.3163,67.5175,67.3068,67.5175,67258.0
2023-07-03 11:30:00,70.49,70.56,70.45,70.5,54079.0,67.5079,67.5749,67.4696,67.5175,54079.0
2023-07-03 12:00:00,70.5,70.53,70.36,70.38,53643.0,67.5175,67.5462,67.3834,67.4025,53643.0
2023-07-03 12:30:00,70.39,70.44,70.13,70.15,71511.0,67.4121,67.46,67.1631,67.1823,71511.0
2023-07-05 09:30:00,69.46,69.8,69.21,69.78,136395.0,66.5215,66.8471,66.282,66.8279,136395.0
2023-07-05 10:00:00,69.77,69.88,69.68,69.8,64494.0,66.8183,66.9237,66.7321,66.8471,64494.0
2023-07-05 10:30:00,69.83,69.88,69.72,69.84,51798.0,66.8758,66.9237,66.7705,66.8854,51798.0
2023-07-05 11:00:00,69.85,70.16,69.78,70.15,68758.0,66.895,67.1918,66.8279,67.1823,68758.0
2023-07-05 11:30:00,70.16,70.16,70.03,70.06,36646.0,67.1918,67.1918,67.0673,67.0961,36646.0
2023-07-05 12:00:00,70.07,70.14,69.9,69.9,90543.0,67.1056,67.1727,66.9428,66.9428,90543.0
2023-07-05 12:30:00,69.9,69.91,69.8,69.86,41898.0,66.9428,66.9524,66.8471,66.9045,41898.0
2023-07-05 13:00:00,69.86,69.92,69.78,69.89,115549.0,66.9045,66.962,66.8279,66.9333,115549.0
2023-07-05 13:30:00,69.89,69.98,69.89,69.98,35786.0,66.9333,67.0195,66.9333,67.0195,35786.0
2023-07-05 14:00:00,69.98,70.01,69.79,69.92,50006.0,67.0195,67.0482,66.8375,66.962,50006.0
2023-07-05 14:30:00,69.92,69.94,69.86,69.94,34609.0,66.962,66.9811,66.9045,66.9811,34609.0
2023-07-05 15:00:00,69.94,69.96,69.91,69.95,62162.0,66.9811,67.0003,66.9524,66.9907,62162.0
2023-07-05 15:30:00,69.95,70.0,69.85,69.91,345008.0,66.9907,67.0386,66.895,66.9524,345008.0
2023-07-06 09:30:00,69.46,69.74,69.28,69.5,122096.0,66.5215,66.7896,66.3491,66.5598,122096.0
2023-07-06 10:00:00,69.48,69.54,69.25,69.29,94679.0,66.5406,66.5981,66.3203,66.3586,94679.0
2023-07-06 10:30:00,69.26,69.33,69.09,69.31,60917.0,66.3299,66.397,66.1671,66.3778,60917.0
2023-07-06 11:00:00,69.31,69.46,69.23,69.45,62834.0,66.3778,66.5215,66.3012,66.5119,62834.0
2023-07-06 11:30:00,69.44,69.58,69.42,69.56,80307.0,66.5023,66.6364,66.4831,66.6172,80307.0
2023-07-06 12:00:00,69.56,69.56,69.38,69.42,43943.0,66.6172,66.6172,66.4448,66.4831,43943.0
2023-07-06 12:30:00,69.42,69.51,69.42,69.45,45625.0,66.4831,66.5693,66.4831,66.5119,45625.0
2023-07-06 13:00:00,69.45,69.51,69.4,69.46,48636.0,66.5119,66.5693,66.464,66.5215,48636.0
2023-07-06 13:30:00,69.46,69.58,69.43,69.55,59802.0,66.5215,66.6364,66.4927,66.6076,59802.0
2023-07-06 14:00:00,69.55,69.57,69.45,69.51,56676.0,66.6076,66.6268,66.5119,66.5693,56676.0
2023-07-06 14:30:00,69.51,69.61,69.51,69.6,91451.0,66.5693,66.6651,66.5693,66.6555,91451.0
2023-07-06 15:00:00,69.6,69.61,69.52,69.55,85385.0,66.6555,66.6651,66.5789,66.6076,85385.0
2023-07-06 15:30:00,69.55,69.71,69.49,69.63,319861.0,66.6076,66.7609,66.5502,66.6843,319861.0
2023-07-07 09:30:00,69.51,69.98,69.02,69.78,152148.0,66.5693,67.0195,66.1001,66.8279,152148.0
2023-07-07 10:00:00,69.78,69.95,69.69,69.89,125501.0,66.8279,66.9907,66.7417,66.9333,125501.0
2023-07-07 10:30:00,69.89,69.97,69.73,69.74,85020.0,66.9333,67.0099,66.78,66.7896,85020.0
2023-07-07 11:00:00,69.74,69.9,69.74,69.9,73457.0,66.7896,66.9428,66.7896,66.9428,73457.0
2023-07-07 11:30:00,69.89,70.11,69.89,70.09,81905.0,66.9333,67.144,66.9333,67.1248,81905.0
2023-07-07 12:00:00,70.1,70.36,70.09,70.36,59434.0,67.1344,67.3834,67.1248,67.3834,59434.0
2023-07-07 12:30:00,70.37,70.62,70.36,70.62,65860.0,67.393,67.6324,67.3834,67.6324,65860.0
2023-07-07 13:00:00,70.63,70.65,70.48,70.51,52319.0,67.642,67.6611,67.4983,67.527,52319.0
2023-07-07 13:30:00,70.5,70.5,70.26,70.34,64191.0,67.5175,67.5175,67.2876,67.3642,64191.0
2023-07-07 14:00:00,70.34,70.38,70.26,70.35,80420.0,67.3642,67.4025,67.2876,67.3738,80420.0
2023-07-07 14:30:00,70.35,70.4,70.25,70.29,114991.0,67.3738,67.4217,67.278,67.3163,114991.0
2023-07-07 15:00:00,70.29,70.35,70.12,70.16,143202.0,67.3163,67.3738,67.1535,67.1918,143202.0
2023-07-07 15:30:00,70.16,70.19,69.88,70.04,407228.0,67.1918,67.2206,66.9237,67.0769,407228.0
2023-07-10 09:30:00,70.04,70.21,69.78,70.13,210245.0,67.0769,67.2397,66.8279,67.1631,210245.0
2023-07-10 10:00:00,70.13,70.22,69.84,69.9,137824.0,67.1631,67.2493,66.8854,66.9428,137824.0
2023-07-10 10:30:00,69.91,69.93,69.58,69.65,96834.0,66.9524,66.9716,66.6364,66.7034,96834.0
2023-07-10 11:00:00,69.67,69.71,69.31,69.41,81315.0,66.7226,66.7609,66.3778,66.4736,81315.0
2023-07-10 11:30:00,69.4,69.63,69.4,69.62,74377.0,66.464,66.6843,66.464,66.6747,74377.0
2023-07-10 12:00:00,69.63,69.79,69.55,69.73,57071.0,66.6843,66.8375,66.6076,66.78,57071.0
2023-07-10 12:30:00,69.73,69.79,69.65,69.67,49029.0,66.78,66.8375,66.7034,66.7226,49029.0
2023-07-10 13:00:00,69.68,69.76,69.62,69.63,52345.0,66.7321,66.8088,66.6747,66.6843,52345.0
2023-07-10 13:30:00,69.64,69.73,69.63,69.66,57386.0,66.6938,66.78,66.6843,66.713,57386.0
2023-07-10 14:00:00,69.67,69.73,69.61,69.72,51641.0,66.7226,66.78,66.6651,66.7705,51641.0
2023-07-10 14:30:00,69.71,69.73,69.6,69.68,53994.0,66.7609,66.78,66.6555,66.7321,53994.0
2023-07-10 15:00:00,69.69,69.72,69.57,69.63,76395.0,66.7417,66.7705,66.6268,66.6843,76395.0
2023-07-10 15:30:00,69.63,69.77,69.52,69.57,278666.0,66.6843,66.8183,66.5789,66.6268,278666.0
2023-07-11 09:30:00,69.62,70.0,69.57,69.98,193435.0,66.6747,67.0386,66.6268,67.0195,193435.0
2023-07-11 10:00:00,70.01,70.03,69.83,69.9,126866.0,67.0482,67.0673,66.8758,66.9428,126866.0
2023-07-11 10:30:00,69.89,70.02,69.79,69.99,102057.0,66.9333,67.0578,66.8375,67.029,102057.0
2023-07-11 11:00:00,70.0,70.02,69.84,69.88,107069.0,67.0386,67.0578,66.8854,66.9237,107069.0
2023-07-11 11:30:00,69.87,69.91,69.81,69.84,65116.0,66.9141,66.9524,66.8566,66.8854,65116.0
2023-07-11 12:00:00,69.84,69.91,69.78,69.87,69067.0,66.8854,66.9524,66.8279,66.9141,69067.0
2023-07-11 12:30:00,69.87,69.98,69.83,69.94,58618.0,66.9141,67.0195,66.8758,66.9811,58618.0
2023-07-11 13:00:00,69.94,69.95,69.82,69.85,74303.0,66.9811,66.9907,66.8662,66.895,74303.0
2023-07-11 13:30:00,69.86,69.94,69.81,69.92,50715.0,66.9045,66.9811,66.8566,66.962,50715.0
2023-07-11 14:00:00,69.92,70.02,69.9,70.0,62126.0,66.962,67.0578,66.9428,67.0386,62126.0
2023-07-11 14:30:00,70.0,70.15,69.99,70.14,58001.0,67.0386,67.1823,67.029,67.1727,58001.0
2023-07-11 15:00:00,70.14,70.38,70.14,70.3,83697.0,67.1727,67.4025,67.1727,67.3259,83697.0
2023-07-11 15:30:00,70.3,70.56,70.27,70.5,280674.0,67.3259,67.5749,67.2972,67.5175,280674.0
2023-07-12 09:30:00,70.99,71.05,70.74,70.9,122277.0,67.9867,68.0442,67.7473,67.9005,122277.0
2023-07-12 10:00:00,70.91,70.91,70.62,70.78,75929.0,67.9101,67.9101,67.6324,67.7856,75929.0
2023-07-12 10:30:00,70.77,70.8,70.6,70.73,57190.0,67.776,67.8048,67.6132,67.7377,57190.0
2023-07-12 11:00:00,70.74,70.8,70.65,70.67,61219.0,67.7473,67.8048,67.6611,67.6803,61219.0
2023-07-12 11:30:00,70.66,70.66,70.35,70.4,269374.0,67.6707,67.6707,67.3738,67.4217,269374.0
2023-07-12 12:00:00,70.36,70.37,70.02,70.07,90266.0,67.3834,67.393,67.0578,67.1056,90266.0
2023-07-12 12:30:00,70.06,70.21,70.01,70.2,73508.0,67.0961,67.2397,67.0482,67.2301,73508.0
2023-07-12 13:00:00,70.22,70.26,70.13,70.21,58204.0,67.2493,67.2876,67.1631,67.2397,58204.0
2023-07-12 13:30:00,70.2,70.31,70.2,70.31,54932.0,67.2301,67.3355,67.2301,67.3355,54932.0
2023-07-12 14:00:00,70.31,70.46,70.26,70.45,50926.0,67.3355,67.4791,67.2876,67.4696,50926.0
2023-07-12 14:30:00,70.45,70.48,70.29,70.41,61584.0,67.4696,67.4983,67.3163,67.4313,61584.0
2023-07-12 15:00:00,70.41,70.43,70.22,70.3,80340.0,67.4313,67.4504,67.2493,67.3259,80340.0
2023-07-12 15:30:00,70.3,70.32,70.17,70.28,417057.0,67.3259,67.3451,67.2014,67.3068,417057.0
2023-07-13 09:30:00,69.91,70.11,69.59,69.96,128416.0,66.9524,67.144,66.646,67.0003,128416.0
2023-07-13 10:00:00,69.95,70.16,69.91,70.16,60183.0,66.9907,67.1918,66.9524,67.1918,60183.0
2023-07-13 10:30:00,70.16,70.21,69.96,70.03,49916.0,67.1918,67.2397,67.0003,67.0673,49916.0
2023-07-13 11:00:00,70.03,70.25,69.99,70.03,47770.0,67.0673,67.278,67.029,67.0673,47770.0
2023-07-13 11:30:00,70.03,70.1,69.99,70.03,57251.0,67.0673,67.1344,67.029,67.0673,57251.0
2023-07-13 12:00:00,70.03,70.05,69.95,69.98,56879.0,67.0673,67.0865,66.9907,67.0195,56879.0
2023-07-13 12:30:00,69.99,70.12,69.99,70.07,41552.0,67.029,67.1535,67.029,67.1056,41552.0
2023-07-13 13:00:00,70.07,70.07,69.89,69.92,60910.0,67.1056,67.1056,66.9333,66.962,60910.0
2023-07-13 13:30:00,69.92,69.99,69.86,69.94,45993.0,66.962,67.029,66.9045,66.9811,45993.0
2023-07-13 14:00:00,69.95,70.06,69.94,70.01,43170.0,66.9907,67.0961,66.9811,67.0482,43170.0
2023-07-13 14:30:00,70.01,70.11,69.98,70.09,59659.0,67.0482,67.144,67.0195,67.1248,59659.0
2023-07-13 15:00:00,70.09,70.11,69.99,70.01,72207.0,67.1248,67.144,67.029,67.0482,72207.0
2023-07-13 15:30:00,70.02,70.14,69.95,69.95,239155.0,67.0578,67.1727,66.9907,66.9907,239155.0
2023-07-14 09:30:00,70.09,70.2,69.26,69.31,98383.0,67.1248,67.2301,66.3299,66.3778,98383.0
2023-07-14 10:00:00,69.32,69.53,69.31,69.31,55044.0,66.3874,66.5885,66.3778,66.3778,55044.0
2023-07-14 10:30:00,69.33,69.44,69.18,69.32,51832.0,66.397,66.5023,66.2533,66.3874,51832.0
2023-07-14 11:00:00,69.32,69.37,69.18,69.33,46249.0,66.3874,66.4353,66.2533,66.397,46249.0
2023-07-14 11:30:00,69.33,69.43,69.16,69.27,44725.0,66.397,66.4927,66.2341,66.3395,44725.0
2023-07-14 12:00:00,69.27,69.35,69.2,69.21,45653.0,66.3395,66.4161,66.2725,66.282,45653.0
2023-07-14 12:30:00,69.21,69.35,69.1,69.35,44346.0,66.282,66.4161,66.1767,66.4161,44346.0
2023-07-14 13:00:00,69.38,69.5,69.33,69.4,38092.0,66.4448,66.5598,66.397,66.464,38092.0
2023-07-14 13:30:00,69.42,69.7,69.42,69.59,50888.0,66.4831,66.7513,66.4831,66.646,50888.0
2023-07-14 14:00:00,69.59,69.65,69.57,69.64,44800.0,66.646,66.7034,66.6268,66.6938,44800.0
2023-07-14 14:30:00,69.63,69.69,69.56,69.6,40142.0,66.6843,66.7417,66.6172,66.6555,40142.0
2023-07-14 15:00:00,69.6,69.72,69.54,69.68,58033.0,66.6555,66.7705,66.5981,66.7321,58033.0
2023-07-14 15:30:00,69.69,69.7,69.48,69.59,277263.0,66.7417,66.7513,66.5406,66.646,277263.0
2023-07-17 09:30:00,69.39,70.04,69.0,69.93,110153.0,66.4544,67.0769,66.0809,66.9716,110153.0
2023-07-17 10:00:00,69.95,70.15,69.85,70.1,45001.0,66.9907,67.1823,66.895,67.1344,45001.0
2023-07-17 10:30:00,70.1,70.31,70.09,70.22,46383.0,67.1344,67.3355,67.1248,67.2493,46383.0
2023-07-17 11:00:00,70.2,70.44,70.2,70.39,48144.0,67.2301,67.46,67.2301,67.4121,48144.0
2023-07-17 11:30:00,70.39,70.57,70.36,70.45,52142.0,67.4121,67.5845,67.3834,67.4696,52142.0
2023-07-17 12:00:00,70.45,70.77,70.45,70.74,35208.0,67.4696,67.776,67.4696,67.7473,35208.0
2023-07-17 12:30:00,70.74,70.81,70.61,70.68,31690.0,67.7473,67.8143,67.6228,67.6898,31690.0
2023-07-17 13:00:00,70.68,70.69,70.6,70.65,29280.0,67.6898,67.6994,67.6132,67.6611,29280.0
2023-07-17 13:30:00,70.64,70.66,70.52,70.57,41355.0,67.6515,67.6707,67.5366,67.5845,41355.0
2023-07-17 14:00:00,70.58,70.66,70.54,70.62,34624.0,67.5941,67.6707,67.5558,67.6324,34624.0
2023-07-17 14:30:00,70.62,70.64,70.55,70.61,45581.0,67.6324,67.6515,67.5653,67.6228,45581.0
2023-07-17 15:00:00,70.61,70.75,70.58,70.59,100955.0,67.6228,67.7569,67.5941,67.6036,100955.0
2023-07-17 15:30:00,70.59,70.62,70.37,70.37,189428.0,67.6036,67.6324,67.393,67.393,189428.0
2023-07-18 09:30:00,70.48,71.04,69.92,70.96,129455.0,67.4983,68.0346,66.962,67.958,129455.0
2023-07-18 10:00:00,70.93,71.15,70.88,71.03,131400.0,67.9293,68.14,67.8814,68.025,131400.0
2023-07-18 10:30:00,71.04,71.05,70.74,70.82,48765.0,68.0346,68.0442,67.7473,67.8239,48765.0
2023-07-18 11:00:00,70.82,70.98,70.8,70.95,49516.0,67.8239,67.9771,67.8048,67.9484,49516.0
2023-07-18 11:30:00,70.94,70.94,70.71,70.73,50203.0,67.9388,67.9388,67.7186,67.7377,50203.0
2023-07-18 12:00:00,70.74,70.84,70.69,70.82,26132.0,67.7473,67.8431,67.6994,67.8239,26132.0
2023-07-18 12:30:00,70.82,70.86,70.74,70.78,27283.0,67.8239,67.8622,67.7473,67.7856,27283.0
2023-07-18 13:00:00,70.78,70.79,70.69,70.77,47722.0,67.7856,67.7952,67.6994,67.776,47722.0
2023-07-18 13:30:00,70.77,70.82,70.69,70.77,34985.0,67.776,67.8239,67.6994,67.776,34985.0
2023-07-18 14:00:00,70.78,70.81,70.68,70.76,35723.0,67.7856,67.8143,67.6898,67.7665,35723.0
2023-07-18 14:30:00,70.77,70.81,70.62,70.69,38120.0,67.776,67.8143,67.6324,67.6994,38120.0
2023-07-18 15:00:00,70.7,70.79,70.66,70.76,55745.0,67.709,67.7952,67.6707,67.7665,55745.0
2023-07-18 15:30:00,70.76,70.96,70.72,70.95,230137.0,67.7665,67.958,67.7281,67.9484,230137.0
2023-07-19 09:30:00,70.72,71.09,70.44,71.03,90893.0,67.7281,68.0825,67.46,68.025,90893.0
2023-07-19 10:00:00,71.04,71.26,70.99,71.12,49046.0,68.0346,68.2453,67.9867,68.1112,49046.0
2023-07-19 10:30:00,71.13,71.14,70.81,70.9,57916.0,68.1208,68.1304,67.8143,67.9005,57916.0
2023-07-19 11:00:00,70.89,70.97,70.85,70.89,49162.0,67.891,67.9676,67.8526,67.891,49162.0
2023-07-19 11:30:00,70.89,71.11,70.89,71.11,31969.0,67.891,68.1016,67.891,68.1016,31969.0
2023-07-19 12:00:00,71.12,71.25,71.06,71.25,40830.0,68.1112,68.2357,68.0538,68.2357,40830.0
2023-07-19 12:30:00,71.25,71.26,71.14,71.22,48250.0,68.2357,68.2453,68.1304,68.207,48250.0
2023-07-19 13:00:00,71.23,71.37,71.19,71.31,38889.0,68.2166,68.3506,68.1783,68.2932,38889.0
2023-07-19 13:30:00,71.32,71.41,71.28,71.31,56647.0,68.3028,68.389,68.2645,68.2932,56647.0
2023-07-19 14:00:00,71.31,71.4,71.27,71.3,61965.0,68.2932,68.3794,68.2549,68.2836,61965.0
2023-07-19 14:30:00,71.3,71.45,71.29,71.42,72951.0,68.2836,68.4273,68.274,68.3985,72951.0
2023-07-19 15:00:00,71.42,71.43,71.23,71.32,68161.0,68.3985,68.4081,68.2166,68.3028,68161.0
2023-07-19 15:30:00,71.33,71.38,71.23,71.32,252035.0,68.3123,68.3602,68.2166,68.3028,252035.0
2023-07-20 09:30:00,71.66,72.04,71.35,71.97,132347.0,68.6284,68.9923,68.3315,68.9253,132347.0
2023-07-20 10:00:00,71.98,72.29,71.96,72.0,75286.0,68.9348,69.2317,68.9157,68.954,75286.0
2023-07-20 10:30:00,71.99,72.08,71.9,72.01,58675.0,68.9444,69.0306,68.8582,68.9636,58675.0
2023-07-20 11:00:00,72.04,72.04,71.88,71.95,61095.0,68.9923,68.9923,68.8391,68.9061,61095.0
2023-07-20 11:30:00,71.95,72.04,71.84,72.03,54968.0,68.9061,68.9923,68.8008,68.9827,54968.0
2023-07-20 12:00:00,72.04,72.24,72.0,72.2,44488.0,68.9923,69.1838,68.954,69.1455,44488.0
2023-07-20 12:30:00,72.21,72.21,71.98,72.03,43653.0,69.1551,69.1551,68.9348,68.9827,43653.0
2023-07-20 13:00:00,72.04,72.14,72.02,72.13,33844.0,68.9923,69.0881,68.9731,69.0785,33844.0
2023-07-20 13:30:00,72.13,72.13,72.0,72.08,38738.0,69.0785,69.0785,68.954,69.0306,38738.0
2023-07-20 14:00:00,72.07,72.18,72.04,72.09,53363.0,69.021,69.1264,68.9923,69.0402,53363.0
2023-07-20 14:30:00,72.09,72.28,72.09,72.26,63378.0,69.0402,69.2221,69.0402,69.203,63378.0
2023-07-20 15:00:00,72.27,72.35,72.23,72.26,84582.0,69.2126,69.2892,69.1743,69.203,84582.0
2023-07-20 15:30:00,72.27,72.42,72.19,72.38,277627.0,69.2126,69.3562,69.136,69.3179,277627.0
2023-07-21 09:30:00,72.58,72.63,72.01,72.36,113671.0,69.5095,69.5573,68.9636,69.2988,113671.0
2023-07-21 10:00:00,72.38,72.78,72.38,72.77,55935.0,69.3179,69.701,69.3179,69.6914,55935.0
2023-07-21 10:30:00,72.76,72.82,72.62,72.7,52765.0,69.6818,69.7393,69.5478,69.6244,52765.0
2023-07-21 11:00:00,72.7,72.73,72.46,72.52,37836.0,69.6244,69.6531,69.3945,69.452,37836.0
2023-07-21 11:30:00,72.53,72.69,72.52,72.66,34521.0,69.4616,69.6148,69.452,69.5861,34521.0
2023-07-21 12:00:00,72.65,72.65,72.54,72.58,29648.0,69.5765,69.5765,69.4711,69.5095,29648.0
2023-07-21 12:30:00,72.58,72.67,72.55,72.63,47643.0,69.5095,69.5956,69.4807,69.5573,47643.0
2023-07-21 13:00:00,72.62,72.68,72.61,72.64,33948.0,69.5478,69.6052,69.5382,69.5669,33948.0
2023-07-21 13:30:00,72.64,72.68,72.55,72.59,33345.0,69.5669,69.6052,69.4807,69.519,33345.0
2023-07-21 14:00:00,72.6,72.67,72.53,72.67,41988.0,69.5286,69.5956,69.4616,69.5956,41988.0
2023-07-21 14:30:00,72.67,72.74,72.63,72.66,35922.0,69.5956,69.6627,69.5573,69.5861,35922.0
2023-07-21 15:00:00,72.66,72.7,72.63,72.67,53411.0,69.5861,69.6244,69.5573,69.5956,53411.0
2023-07-21 15:30:00,72.67,72.7,72.38,72.41,428343.0,69.5956,69.6244,69.3179,69.3466,428343.0
2023-07-24 09:30:00,72.47,72.97,72.28,72.95,91179.0,69.4041,69.883,69.2221,69.8638,91179.0
2023-07-24 10:00:00,72.96,73.0,72.62,72.62,50790.0,69.8734,69.9117,69.5478,69.5478,50790.0
2023-07-24 10:30:00,72.65,72.73,72.53,72.73,44899.0,69.5765,69.6531,69.4616,69.6531,44899.0
2023-07-24 11:00:00,72.75,72.83,72.58,72.76,47580.0,69.6723,69.7489,69.5095,69.6818,47580.0
2023-07-24 11:30:00,72.79,72.89,72.73,72.86,26239.0,69.7106,69.8063,69.6531,69.7776,26239.0
2023-07-24 12:00:00,72.88,73.05,72.85,72.98,51623.0,69.7968,69.9596,69.768,69.8925,51623.0
2023-07-24 12:30:00,72.98,73.01,72.86,72.97,36762.0,69.8925,69.9213,69.7776,69.883,36762.0
2023-07-24 13:00:00,72.97,72.98,72.79,72.86,44653.0,69.883,69.8925,69.7106,69.7776,44653.0
2023-07-24 13:30:00,72.87,72.87,72.75,72.81,46724.0,69.7872,69.7872,69.6723,69.7297,46724.0
2023-07-24 14:00:00,72.83,72.87,72.7,72.73,55858.0,69.7489,69.7872,69.6244,69.6531,55858.0
2023-07-24 14:30:00,72.73,72.73,72.58,72.59,48852.0,69.6531,69.6531,69.5095,69.519,48852.0
2023-07-24 15:00:00,72.59,72.64,72.48,72.53,56599.0,69.519,69.5669,69.4137,69.4616,56599.0
2023-07-24 15:30:00,72.53,72.67,72.45,72.46,186834.0,69.4616,69.5956,69.385,69.3945,186834.0
2023-07-25 09:30:00,72.27,72.54,72.03,72.06,82246.0,69.2126,69.4711,68.9827,69.0115,82246.0
2023-07-25 10:00:00,72.04,72.38,72.03,72.37,78678.0,68.9923,69.3179,68.9827,69.3083,78678.0
2023-07-25 10:30:00,72.37,72.58,72.34,72.39,90506.0,69.3083,69.5095,69.2796,69.3275,90506.0
2023-07-25 11:00:00,72.39,72.48,72.35,72.44,41298.0,69.3275,69.4137,69.2892,69.3754,41298.0
2023-07-25 11:30:00,72.44,72.59,72.43,72.51,46727.0,69.3754,69.519,69.3658,69.4424,46727.0
2023-07-25 12:00:00,72.53,72.55,72.44,72.45,41622.0,69.4616,69.4807,69.3754,69.385,41622.0
2023-07-25 12:30:00,72.45,72.54,72.42,72.49,58274.0,69.385,69.4711,69.3562,69.4233,58274.0
2023-07-25 13:00:00,72.51,72.53,72.37,72.44,59583.0,69.4424,69.4616,69.3083,69.3754,59583.0
2023-07-25 13:30:00,72.44,72.51,72.41,72.51,35063.0,69.3754,69.4424,69.3466,69.4424,35063.0
2023-07-25 14:00:00,72.51,72.58,72.44,72.55,49754.0,69.4424,69.5095,69.3754,69.4807,49754.0
2023-07-25 14:30:00,72.56,72.61,72.36,72.44,79197.0,69.4903,69.5382,69.2988,69.3754,79197.0
2023-07-25 15:00:00,72.44,72.54,72.37,72.48,75423.0,69.3754,69.4711,69.3083,69.4137,75423.0
2023-07-25 15:30:00,72.47,72.61,72.43,72.51,185516.0,69.4041,69.5382,69.3658,69.4424,185516.0
2023-07-26 09:30:00,72.58,73.26,72.14,72.78,96326.0,69.5095,70.1607,69.0881,69.701,96326.0
2023-07-26 10:00:00,72.76,73.02,72.67,72.94,93373.0,69.6818,69.9308,69.5956,69.8542,93373.0
2023-07-26 10:30:00,72.94,73.08,72.75,73.06,53605.0,69.8542,69.9883,69.6723,69.9692,53605.0
2023-07-26 11:00:00,73.06,73.13,72.99,73.03,52499.0,69.9692,70.0362,69.9021,69.9404,52499.0
2023-07-26 11:30:00,73.03,73.05,72.92,73.03,38452.0,69.9404,69.9596,69.8351,69.9404,38452.0
2023-07-26 12:00:00,73.03,73.15,73.01,73.14,39215.0,69.9404,70.0553,69.9213,70.0458,39215.0
2023-07-26 12:30:00,73.14,73.18,73.08,73.11,46836.0,70.0458,70.0841,69.9883,70.017,46836.0
2023-07-26 13:00:00,73.11,73.14,72.9,72.93,173071.0,70.017,70.0458,69.8159,69.8447,173071.0
2023-07-26 13:30:00,72.92,72.95,72.77,72.89,38918.0,69.8351,69.8638,69.6914,69.8063,38918.0
2023-07-26 14:00:00,72.87,72.9,72.77,72.86,40826.0,69.7872,69.8159,69.6914,69.7776,40826.0
2023-07-26 14:30:00,72.86,73.07,72.79,73.0,124948.0,69.7776,69.9787,69.7106,69.9117,124948.0
2023-07-26 15:00:00,73.0,73.05,72.71,72.81,67990.0,69.9117,69.9596,69.634,69.7297,67990.0
2023-07-26 15:30:00,72.81,72.81,72.69,72.76,228803.0,69.7297,69.7297,69.6148,69.6818,228803.0
2023-07-27 09:30:00,72.96,73.07,72.38,72.57,91305.0,69.8734,69.9787,69.3179,69.4999,91305.0
2023-07-27 10:00:00,72.55,72.77,72.43,72.76,82349.0,69.4807,69.6914,69.3658,69.6818,82349.0
2023-07-27 10:30:00,72.78,72.97,72.72,72.77,111116.0,69.701,69.883,69.6435,69.6914,111116.0
2023-07-27 11:00:00,72.78,72.78,72.52,72.53,41294.0,69.701,69.701,69.452,69.4616,41294.0
2023-07-27 11:30:00,72.55,72.68,72.49,72.65,49187.0,69.4807,69.6052,69.4233,69.5765,49187.0
2023-07-27 12:00:00,72.65,72.69,72.55,72.58,30441.0,69.5765,69.6148,69.4807,69.5095,30441.0
2023-07-27 12:30:00,72.58,72.67,72.57,72.62,44222.0,69.5095,69.5956,69.4999,69.5478,44222.0
2023-07-27 13:00:00,72.63,72.64,72.29,72.29,84342.0,69.5573,69.5669,69.2317,69.2317,84342.0
2023-07-27 13:30:00,72.29,72.38,72.27,72.36,50913.0,69.2317,69.3179,69.2126,69.2988,50913.0
2023-07-27 14:00:00,72.36,72.36,72.11,72.16,81166.0,69.2988,69.2988,69.0593,69.1072,81166.0
2023-07-27 14:30:00,72.16,72.26,72.08,72.2,98489.0,69.1072,69.203,69.0306,69.1455,98489.0
2023-07-27 15:00:00,72.21,72.32,72.14,72.16,64116.0,69.1551,69.2605,69.0881,69.1072,64116.0
2023-07-27 15:30:00,72.16,72.24,72.05,72.06,290539.0,69.1072,69.1838,69.0019,69.0115,290539.0
2023-07-28 09:30:00,72.46,72.54,71.97,72.21,90481.0,69.3945,69.4711,68.9253,69.1551,90481.0
2023-07-28 10:00:00,72.23,72.53,72.16,72.52,79916.0,69.1743,69.4616,69.1072,69.452,79916.0
2023-07-28 10:30:00,72.52,72.7,72.44,72.5,79886.0,69.452,69.6244,69.3754,69.4328,79886.0
2023-07-28 11:00:00,72.5,72.58,72.38,72.52,39186.0,69.4328,69.5095,69.3179,69.452,39186.0
2023-07-28 11:30:00,72.51,72.63,72.42,72.48,51287.0,69.4424,69.5573,69.3562,69.4137,51287.0
2023-07-28 12:00:00,72.48,72.52,72.36,72.52,46779.0,69.4137,69.452,69.2988,69.452,46779.0
2023-07-28 12:30:00,72.52,72.61,72.49,72.52,44004.0,69.452,69.5382,69.4233,69.452,44004.0
2023-07-28 13:00:00,72.52,72.52,72.3,72.3,41824.0,69.452,69.452,69.2413,69.2413,41824.0
2023-07-28 13:30:00,72.3,72.35,72.17,72.3,52018.0,69.2413,69.2892,69.1168,69.2413,52018.0
2023-07-28 14:00:00,72.29,72.43,72.28,72.41,41778.0,69.2317,69.3658,69.2221,69.3466,41778.0
2023-07-28 14:30:00,72.41,72.46,72.33,72.42,42827.0,69.3466,69.3945,69.27,69.3562,42827.0
2023-07-28 15:00:00,72.44,72.47,72.35,72.39,61709.0,69.3754,69.4041,69.2892,69.3275,61709.0
2023-07-28 15:30:00,72.39,72.43,72.26,72.38,294666.0,69.3275,69.3658,69.203,69.3179,294666.0
2023-07-31 09:30:00,72.44,72.8,72.28,72.66,95509.0,69.3754,69.7201,69.2221,69.5861,95509.0
2023-07-31 10:00:00,72.67,72.67,72.33,72.53,56484.0,69.5956,69.5956,69.27,69.4616,56484.0
2023-07-31 10:30:00,72.55,72.59,72.34,72.43,39382.0,69.4807,69.519,69.2796,69.3658,39382.0
2023-07-31 11:00:00,72.44,72.46,72.31,72.37,44210.0,69.3754,69.3945,69.2509,69.3083,44210.0
2023-07-31 11:30:00,72.37,72.37,72.18,72.25,42033.0,69.3083,69.3083,69.1264,69.1934,42033.0
2023-07-31 12:00:00,72.24,72.29,72.16,72.2,35562.0,69.1838,69.2317,69.1072,69.1455,35562.0
2023-07-31 12:30:00,72.21,72.27,72.12,72.25,35850.0,69.1551,69.2126,69.0689,69.1934,35850.0
2023-07-31 13:00:00,72.24,72.25,72.16,72.23,30414.0,69.1838,69.1934,69.1072,69.1743,30414.0
2023-07-31 13:30:00,72.24,72.3,72.22,72.29,33751.0,69.1838,69.2413,69.1647,69.2317,33751.0
2023-07-31 14:00:00,72.3,72.32,72.14,72.19,38782.0,69.2413,69.2605,69.0881,69.136,38782.0
2023-07-31 14:30:00,72.18,72.19,72.08,72.12,52712.0,69.1264,69.136,69.0306,69.0689,52712.0
2023-07-31 15:00:00,72.13,72.16,72.01,72.02,61011.0,69.0785,69.1072,68.9636,68.9731,61011.0
2023-07-31 15:30:00,72.02,72.39,71.97,72.34,475314.0,68.9731,69.3275,68.9253,69.2796,475314.0
2023-08-01 09:30:00,72.44,72.68,72.27,72.54,141322.0,69.3754,69.6052,69.2126,69.4711,141322.0
2023-08-01 10:00:00,72.56,72.63,72.38,72.45,131488.0,69.4903,69.5573,69.3179,69.385,131488.0
2023-08-01 10:30:00,72.45,72.47,72.23,72.23,132185.0,69.385,69.4041,69.1743,69.1743,132185.0
2023-08-01 11:00:00,72.23,72.47,72.2,72.31,79400.0,69.1743,69.4041,69.1455,69.2509,79400.0
2023-08-01 11:30:00,72.31,72.32,72.14,72.27,71962.0,69.2509,69.2605,69.0881,69.2126,71962.0
2023-08-01 12:00:00,72.28,72.3,72.18,72.24,54936.0,69.2221,69.2413,69.1264,69.1838,54936.0
2023-08-01 12:30:00,72.24,72.33,72.21,72.31,75026.0,69.1838,69.27,69.1551,69.2509,75026.0
2023-08-01 13:00:00,72.32,72.41,72.22,72.39,74614.0,69.2605,69.3466,69.1647,69.3275,74614.0
2023-08-01 13:30:00,72.4,72.42,72.31,72.35,84179.0,69.3371,69.3562,69.2509,69.2892,84179.0
2023-08-01 14:00:00,72.35,72.41,72.27,72.32,70841.0,69.2892,69.3466,69.2126,69.2605,70841.0
2023-08-01 14:30:00,72.33,72.39,72.3,72.39,80637.0,69.27,69.3275,69.2413,69.3275,80637.0
2023-08-01 15:00:00,72.39,72.44,72.3,72.33,108516.0,69.3275,69.3754,69.2413,69.27,108516.0
2023-08-01 15:30:00,72.32,72.35,72.09,72.1,293231.0,69.2605,69.2892,69.0402,69.0498,293231.0
2023-08-02 09:30:00,74.4,76.45,73.0,76.02,550533.0,71.2525,73.2157,69.9117,72.8039,550533.0
2023-08-02 10:00:00,76.01,76.6,75.69,75.99,382424.0,72.7943,73.3594,72.4879,72.7752,382424.0
2023-08-02 10:30:00,75.99,76.21,75.78,76.14,233574.0,72.7752,72.9859,72.5741,72.9188,233574.0
2023-08-02 11:00:00,76.15,76.35,75.85,76.16,181545.0,72.9284,73.12,72.6411,72.938,181545.0
2023-08-02 11:30:00,76.17,76.87,76.16,76.79,166484.0,72.9476,73.618,72.938,73.5414,166484.0
2023-08-02 12:00:00,76.79,77.27,76.75,77.18,190805.0,73.5414,74.001,73.503,73.9149,190805.0
2023-08-02 12:30:00,77.18,77.33,76.85,76.86,139155.0,73.9149,74.0585,73.5988,73.6084,139155.0
2023-08-02 13:00:00,76.86,76.89,76.53,76.6,120962.0,73.6084,73.6371,73.2923,73.3594,120962.0
2023-08-02 13:30:00,76.59,76.72,76.4,76.4,165876.0,73.3498,73.4743,73.1678,73.1678,165876.0
2023-08-02 14:00:00,76.4,76.47,75.99,76.05,135328.0,73.1678,73.2349,72.7752,72.8327,135328.0
2023-08-02 14:30:00,76.05,76.16,75.91,75.96,114954.0,72.8327,72.938,72.6986,72.7465,114954.0
2023-08-02 15:00:00,75.98,76.0,75.69,75.72,217182.0,72.7656,72.7848,72.4879,72.5166,217182.0
2023-08-02 15:30:00,75.72,76.26,75.71,76.23,560949.0,72.5166,73.0338,72.507,73.005,560949.0
2023-08-03 09:30:00,76.57,76.57,75.68,76.05,188490.0,73.3307,73.3307,72.4783,72.8327,188490.0
2023-08-03 10:00:00,76.09,76.83,76.07,76.69,127594.0,72.871,73.5797,72.8518,73.4456,127594.0
2023-08-03 10:30:00,76.71,76.87,76.6,76.81,162590.0,73.4647,73.618,73.3594,73.5605,162590.0
2023-08-03 11:00:00,76.8,77.13,76.71,77.13,98212.0,73.5509,73.867,73.4647,73.867,98212.0
2023-08-03 11:30:00,77.14,77.27,76.92,77.0,124234.0,73.8765,74.001,73.6659,73.7425,124234.0
2023-08-03 12:00:00,76.98,77.12,76.87,76.93,88036.0,73.7233,73.8574,73.618,73.6754,88036.0
2023-08-03 12:30:00,76.92,77.09,76.85,77.06,75623.0,73.6659,73.8287,73.5988,73.7999,75623.0
2023-08-03 13:00:00,77.07,77.19,77.0,77.16,85837.0,73.8095,73.9244,73.7425,73.8957,85837.0
2023-08-03 13:30:00,77.16,77.22,76.99,77.07,92318.0,73.8957,73.9532,73.7329,73.8095,92318.0
2023-08-03 14:00:00,77.08,77.17,76.96,77.05,91537.0,73.8191,73.9053,73.7042,73.7904,91537.0
2023-08-03 14:30:00,77.06,77.28,77.04,77.28,83699.0,73.7999,74.0106,73.7808,74.0106,83699.0
2023-08-03 15:00:00,77.29,77.34,77.12,77.14,109367.0,74.0202,74.0681,73.8574,73.8765,109367.0
2023-08-03 15:30:00,77.13,77.15,76.95,77.05,362233.0,73.867,73.8861,73.6946,73.7904,362233.0
2023-08-04 09:30:00,77.36,78.17,76.53,78.15,172703.0,74.0872,74.863,73.2923,74.8438,172703.0
2023-08-04 10:00:00,78.17,78.22,77.73,77.89,173294.0,74.863,74.9109,74.4416,74.5948,173294.0
2023-08-04 10:30:00,77.9,77.97,77.71,77.78,115201.0,74.6044,74.6714,74.4224,74.4895,115201.0
2023-08-04 11:00:00,77.79,77.91,77.65,77.84,95745.0,74.499,74.614,74.365,74.5469,95745.0
2023-08-04 11:30:00,77.85,77.88,77.6,77.72,75291.0,74.5565,74.5852,74.3171,74.432,75291.0
2023-08-04 12:00:00,77.72,77.86,77.59,77.8,71356.0,74.432,74.5661,74.3075,74.5086,71356.0
2023-08-04 12:30:00,77.81,77.93,77.63,77.92,81367.0,74.5182,74.6331,74.3458,74.6235,81367.0
2023-08-04 13:00:00,77.93,77.99,77.76,77.8,83530.0,74.6331,74.6906,74.4703,74.5086,83530.0
2023-08-04 13:30:00,77.81,77.86,77.57,77.6,60378.0,74.5182,74.5661,74.2884,74.3171,60378.0
2023-08-04 14:00:00,77.59,77.6,77.01,77.12,117747.0,74.3075,74.3171,73.752,73.8574,117747.0
2023-08-04 14:30:00,77.1,77.14,76.95,77.03,108959.0,73.8382,73.8765,73.6946,73.7712,108959.0
2023-08-04 15:00:00,77.03,77.06,76.84,76.88,106657.0,73.7712,73.7999,73.5892,73.6275,106657.0
2023-08-04 15:30:00,76.89,76.95,76.74,76.86,343912.0,73.6371,73.6946,73.4935,73.6084,343912.0
2023-08-07 09:30:00,77.11,77.95,77.06,77.66,156786.0,73.8478,74.6523,73.7999,74.3745,156786.0
2023-08-07 10:00:00,77.67,78.1,77.58,78.07,102312.0,74.3841,74.7959,74.2979,74.7672,102312.0
2023-08-07 10:30:00,78.07,78.11,77.93,78.04,97307.0,74.7672,74.8055,74.6331,74.7385,97307.0
2023-08-07 11:00:00,78.04,78.25,77.98,78.23,68904.0,74.7385,74.9396,74.681,74.9204,68904.0
2023-08-07 11:30:00,78.22,78.34,78.16,78.18,64949.0,74.9109,75.0258,74.8534,74.8725,64949.0
2023-08-07 12:00:00,78.19,78.29,78.16,78.29,71466.0,74.8821,74.9779,74.8534,74.9779,71466.0
2023-08-07 12:30:00,78.29,78.38,78.24,78.34,57706.0,74.9779,75.0641,74.93,75.0258,57706.0
2023-08-07 13:00:00,78.34,78.44,78.27,78.42,64737.0,75.0258,75.1215,74.9587,75.1024,64737.0
2023-08-07 13:30:00,78.41,78.42,78.32,78.41,66741.0,75.0928,75.1024,75.0066,75.0928,66741.0
2023-08-07 14:00:00,78.42,78.43,78.24,78.29,61716.0,75.1024,75.112,74.93,74.9779,61716.0
2023-08-07 14:30:00,78.29,78.33,78.19,78.22,72737.0,74.9779,75.0162,74.8821,74.9109,72737.0
2023-08-07 15:00:00,78.23,78.26,78.0,78.02,119476.0,74.9204,74.9492,74.7002,74.7193,119476.0
2023-08-07 15:30:00,78.02,78.07,77.93,77.94,341079.0,74.7193,74.7672,74.6331,74.6427,341079.0
2023-08-08 09:30:00,77.29,77.55,76.88,77.04,151260.0,74.0202,74.2692,73.6275,73.7808,151260.0
2023-08-08 10:00:00,77.02,77.06,76.66,76.77,113436.0,73.7616,73.7999,73.4169,73.5222,113436.0
2023-08-08 10:30:00,76.77,76.81,76.53,76.77,67790.0,73.5222,73.5605,73.2923,73.5222,67790.0
2023-08-08 11:00:00,76.77,76.86,76.62,76.67,67638.0,73.5222,73.6084,73.3785,73.4264,67638.0
2023-08-08 11:30:00,76.66,76.79,76.63,76.65,113851.0,73.4169,73.5414,73.3881,73.4073,113851.0
2023-08-08 12:00:00,76.66,76.87,76.65,76.79,79928.0,73.4169,73.618,73.4073,73.5414,79928.0
2023-08-08 12:30:00,76.81,76.93,76.76,76.86,78979.0,73.5605,73.6754,73.5126,73.6084,78979.0
2023-08-08 13:00:00,76.87,77.0,76.86,76.98,62765.0,73.618,73.7425,73.6084,73.7233,62765.0
2023-08-08 13:30:00,76.99,77.01,76.9,76.96,74696.0,73.7329,73.752,73.6467,73.7042,74696.0
2023-08-08 14:00:00,76.95,77.0,76.9,76.94,85346.0,73.6946,73.7425,73.6467,73.685,85346.0
2023-08-08 14:30:00,76.94,77.08,76.93,77.05,98928.0,73.685,73.8191,73.6754,73.7904,98928.0
2023-08-08 15:00:00,77.06,77.22,77.04,77.21,152623.0,73.7999,73.9532,73.7808,73.9436,152623.0
2023-08-08 15:30:00,77.2,77.22,76.98,77.05,291198.0,73.934,73.9532,73.7233,73.7904,291198.0
2023-08-09 09:30:00,77.3,77.3,76.86,77.04,99124.0,74.0298,74.0298,73.6084,73.7808,99124.0
2023-08-09 10:00:00,77.07,77.16,76.89,77.11,88743.0,73.8095,73.8957,73.6371,73.8478,88743.0
2023-08-09 10:30:00,77.12,77.14,76.75,76.77,83403.0,73.8574,73.8765,73.503,73.5222,83403.0
2023-08-09 11:00:00,76.77,76.89,76.4,76.4,83578.0,73.5222,73.6371,73.1678,73.1678,83578.0
2023-08-09 11:30:00,76.39,76.4,75.79,75.9,118937.0,73.1583,73.1678,72.5837,72.689,118937.0
2023-08-09 12:00:00,75.9,76.17,75.9,75.97,101417.0,72.689,72.9476,72.689,72.756,101417.0
2023-08-09 12:30:00,75.97,76.06,75.71,75.9,293377.0,72.756,72.8422,72.507,72.689,293377.0
2023-08-09 13:00:00,75.89,76.17,75.87,76.1,191806.0,72.6794,72.9476,72.6603,72.8805,191806.0
2023-08-09 13:30:00,76.11,76.21,75.93,75.95,107588.0,72.8901,72.9859,72.7177,72.7369,107588.0
2023-08-09 14:00:00,75.95,76.14,75.92,76.14,106704.0,72.7369,72.9188,72.7082,72.9188,106704.0
2023-08-09 14:30:00,76.14,76.32,76.09,76.16,113254.0,72.9188,73.0912,72.871,72.938,113254.0
2023-08-09 15:00:00,76.17,76.17,76.0,76.04,123598.0,72.9476,72.9476,72.7848,72.8231,123598.0
2023-08-09 15:30:00,76.04,76.05,75.57,75.67,442187.0,72.8231,72.8327,72.373,72.4687,442187.0
2023-08-10 09:30:00,76.08,76.67,75.78,76.63,98712.0,72.8614,73.4264,72.5741,73.3881,98712.0
2023-08-10 10:00:00,76.66,76.79,76.59,76.72,57520.0,73.4169,73.5414,73.3498,73.4743,57520.0
2023-08-10 10:30:00,76.71,76.74,76.36,76.51,79364.0,73.4647,73.4935,73.1295,73.2732,79364.0
2023-08-10 11:00:00,76.51,76.52,76.31,76.49,52082.0,73.2732,73.2828,73.0817,73.254,52082.0
2023-08-10 11:30:00,76.49,76.52,76.1,76.21,52568.0,73.254,73.2828,72.8805,72.9859,52568.0
2023-08-10 12:00:00,76.2,76.22,75.88,75.94,40605.0,72.9763,72.9955,72.6698,72.7273,40605.0
2023-08-10 12:30:00,75.95,76.04,75.8,75.84,39196.0,72.7369,72.8231,72.5932,72.6315,39196.0
2023-08-10 13:00:00,75.84,75.92,75.68,75.69,79600.0,72.6315,72.7082,72.4783,72.4879,79600.0
2023-08-10 13:30:00,75.72,75.85,75.63,75.73,47468.0,72.5166,72.6411,72.4304,72.5262,47468.0
2023-08-10 14:00:00,75.76,75.98,75.75,75.85,101988.0,72.5549,72.7656,72.5453,72.6411,101988.0
2023-08-10 14:30:00,75.86,75.95,75.74,75.94,72630.0,72.6507,72.7369,72.5358,72.7273,72630.0
2023-08-10 15:00:00,75.94,75.94,75.69,75.73,72962.0,72.7273,72.7273,72.4879,72.5262,72962.0
2023-08-10 15:30:00,75.72,75.77,75.46,75.71,268886.0,72.5166,72.5645,72.2676,72.507,268886.0
2023-08-11 09:30:00,75.58,75.87,75.42,75.8,100277.0,72.3825,72.6603,72.2293,72.5932,100277.0
2023-08-11 10:00:00,75.81,76.26,75.81,76.23,70506.0,72.6028,73.0338,72.6028,73.005,70506.0
2023-08-11 10:30:00,76.24,76.5,76.18,76.35,57779.0,73.0146,73.2636,72.9572,73.12,57779.0
2023-08-11 11:00:00,76.33,76.39,76.15,76.26,71888.0,73.1008,73.1583,72.9284,73.0338,71888.0
2023-08-11 11:30:00,76.25,76.38,76.21,76.34,76107.0,73.0242,73.1487,72.9859,73.1104,76107.0
2023-08-11 12:00:00,76.35,76.43,76.27,76.31,52535.0,73.12,73.1966,73.0433,73.0817,52535.0
2023-08-11 12:30:00,76.32,76.38,76.24,76.29,58151.0,73.0912,73.1487,73.0146,73.0625,58151.0
2023-08-11 13:00:00,76.28,76.36,76.26,76.33,64432.0,73.0529,73.1295,73.0338,73.1008,64432.0
2023-08-11 13:30:00,76.34,76.42,76.3,76.34,67965.0,73.1104,73.187,73.0721,73.1104,67965.0
2023-08-11 14:00:00,76.34,76.46,76.11,76.45,116198.0,73.1104,73.2253,72.8901,73.2157,116198.0
2023-08-11 14:30:00,76.44,76.53,76.41,76.47,69964.0,73.2062,73.2923,73.1774,73.2349,69964.0
2023-08-11 15:00:00,76.47,76.48,76.39,76.41,64870.0,73.2349,73.2445,73.1583,73.1774,64870.0
2023-08-11 15:30:00,76.41,76.5,76.35,76.47,165016.0,73.1774,73.2636,73.12,73.2349,165016.0
2023-08-14 09:30:00,76.47,76.53,76.12,76.32,64715.0,73.2349,73.2923,72.8997,73.0912,64715.0
2023-08-14 10:00:00,76.35,76.48,76.32,76.45,38633.0,73.12,73.2445,73.0912,73.2157,38633.0
2023-08-14 10:30:00,76.45,76.7,76.42,76.58,49691.0,73.2157,73.4552,73.187,73.3402,49691.0
2023-08-14 11:00:00,76.57,76.76,76.55,76.69,49386.0,73.3307,73.5126,73.3115,73.4456,49386.0
2023-08-14 11:30:00,76.7,76.83,76.67,76.76,36497.0,73.4552,73.5797,73.4264,73.5126,36497.0
2023-08-14 12:00:00,76.76,76.82,76.69,76.76,34092.0,73.5126,73.5701,73.4456,73.5126,34092.0
2023-08-14 12:30:00,76.77,76.8,76.72,76.78,35754.0,73.5222,73.5509,73.4743,73.5318,35754.0
2023-08-14 13:00:00,76.78,76.82,76.59,76.63,41600.0,73.5318,73.5701,73.3498,73.3881,41600.0
2023-08-14 13:30:00,76.63,76.65,76.37,76.42,78065.0,73.3881,73.4073,73.1391,73.187,78065.0
2023-08-14 14:00:00,76.42,76.45,76.38,76.41,66229.0,73.187,73.2157,73.1487,73.1774,66229.0
2023-08-14 14:30:00,76.41,76.45,76.37,76.44,62745.0,73.1774,73.2157,73.1391,73.2062,62745.0
2023-08-14 15:00:00,76.44,76.46,76.37,76.42,63604.0,73.2062,73.2253,73.1391,73.187,63604.0
2023-08-14 15:30:00,76.41,76.66,76.38,76.65,205324.0,73.1774,73.4169,73.1487,73.4073,205324.0
2023-08-15 09:30:00,76.1,76.17,75.81,76.04,145068.0,72.8805,72.9476,72.6028,72.8231,145068.0
2023-08-15 10:00:00,76.04,76.2,75.94,76.16,58657.0,72.8231,72.9763,72.7273,72.938,58657.0
2023-08-15 10:30:00,76.16,76.16,75.95,75.97,54537.0,72.938,72.938,72.7369,72.756,54537.0
2023-08-15 11:00:00,75.96,76.07,75.76,75.89,68491.0,72.7465,72.8518,72.5549,72.6794,68491.0
2023-08-15 11:30:00,75.9,76.0,75.84,75.9,44770.0,72.689,72.7848,72.6315,72.689,44770.0
2023-08-15 12:00:00,75.89,75.91,75.63,75.71,41811.0,72.6794,72.6986,72.4304,72.507,41811.0
2023-08-15 12:30:00,75.73,75.75,75.65,75.7,33587.0,72.5262,72.5453,72.4496,72.4975,33587.0
2023-08-15 13:00:00,75.69,75.85,75.64,75.78,50312.0,72.4879,72.6411,72.44,72.5741,50312.0
2023-08-15 13:30:00,75.78,75.83,75.68,75.8,50723.0,72.5741,72.622,72.4783,72.5932,50723.0
2023-08-15 14:00:00,75.81,75.94,75.77,75.89,42256.0,72.6028,72.7273,72.5645,72.6794,42256.0
2023-08-15 14:30:00,75.9,76.1,75.89,76.01,38595.0,72.689,72.8805,72.6794,72.7943,38595.0
2023-08-15 15:00:00,76.01,76.1,75.89,75.91,69583.0,72.7943,72.8805,72.6794,72.6986,69583.0
2023-08-15 15:30:00,75.9,75.98,75.68,75.73,295619.0,72.689,72.7656,72.4783,72.5262,295619.0
2023-08-16 09:30:00,75.51,76.42,75.51,76.03,83404.0,72.3155,73.187,72.3155,72.8135,83404.0
2023-08-16 10:00:00,76.04,76.06,75.81,75.86,61826.0,72.8231,72.8422,72.6028,72.6507,61826.0
2023-08-16 10:30:00,75.87,76.02,75.69,76.01,61538.0,72.6603,72.8039,72.4879,72.7943,61538.0
2023-08-16 11:00:00,76.0,76.12,75.95,76.11,37488.0,72.7848,72.8997,72.7369,72.8901,37488.0
2023-08-16 11:30:00,76.12,76.14,76.0,76.09,50534.0,72.8997,72.9188,72.7848,72.871,50534.0
2023-08-16 12:00:00,76.08,76.14,75.89,75.93,48656.0,72.8614,72.9188,72.6794,72.7177,48656.0
2023-08-16 12:30:00,75.93,76.05,75.92,76.01,32061.0,72.7177,72.8327,72.7082,72.7943,32061.0
2023-08-16 13:00:00,76.02,76.06,75.83,75.84,58885.0,72.8039,72.8422,72.622,72.6315,58885.0
2023-08-16 13:30:00,75.86,76.02,75.8,75.97,94309.0,72.6507,72.8039,72.5932,72.756,94309.0
2023-08-16 14:00:00,75.97,76.01,75.85,75.94,92533.0,72.756,72.7943,72.6411,72.7273,92533.0
2023-08-16 14:30:00,75.95,76.08,75.93,76.03,55878.0,72.7369,72.8614,72.7177,72.8135,55878.0
2023-08-16 15:00:00,76.02,76.04,75.79,75.86,84962.0,72.8039,72.8231,72.5837,72.6507,84962.0
2023-08-16 15:30:00,75.85,75.98,75.79,75.83,183325.0,72.6411,72.7656,72.5837,72.622,183325.0
2023-08-17 09:30:00,76.18,76.37,75.72,76.24,119057.0,72.9572,73.1391,72.5166,73.0146,119057.0
2023-08-17 10:00:00,76.24,76.58,76.18,76.57,74109.0,73.0146,73.3402,72.9572,73.3307,74109.0
2023-08-17 10:30:00,76.58,76.7,76.24,76.25,125310.0,73.3402,73.4552,73.0146,73.0242,125310.0
2023-08-17 11:00:00,76.24,76.29,76.08,76.08,64516.0,73.0146,73.0625,72.8614,72.8614,64516.0
2023-08-17 11:30:00,76.08,76.15,75.96,75.97,57983.0,72.8614,72.9284,72.7465,72.756,57983.0
2023-08-17 12:00:00,75.96,76.08,75.91,76.04,33394.0,72.7465,72.8614,72.6986,72.8231,33394.0
2023-08-17 12:30:00,76.04,76.06,75.97,76.04,29937.0,72.8231,72.8422,72.756,72.8231,29937.0
2023-08-17 13:00:00,76.05,76.08,75.99,76.07,72821.0,72.8327,72.8614,72.7752,72.8518,72821.0
2023-08-17 13:30:00,76.05,76.07,75.98,76.01,58370.0,72.8327,72.8518,72.7656,72.7943,58370.0
2023-08-17 14:00:00,75.99,76.0,75.89,75.97,52319.0,72.7752,72.7848,72.6794,72.756,52319.0
2023-08-17 14:30:00,75.96,75.99,75.72,75.75,65556.0,72.7465,72.7752,72.5166,72.5453,65556.0
2023-08-17 15:00:00,75.75,75.81,75.58,75.7,91963.0,72.5453,72.6028,72.3825,72.4975,91963.0
2023-08-17 15:30:00,75.7,75.76,75.55,75.6,198022.0,72.4975,72.5549,72.3538,72.4017,198022.0
2023-08-18 09:30:00,74.94,75.69,74.47,75.17,247903.0,71.7696,72.4879,71.3195,71.9899,247903.0
2023-08-18 10:00:00,75.16,75.44,75.14,75.2,150748.0,71.9803,72.2485,71.9612,72.0186,150748.0
2023-08-18 10:30:00,75.19,75.34,75.16,75.3,140008.0,72.009,72.1527,71.9803,72.1144,140008.0
2023-08-18 11:00:00,75.31,75.58,75.28,75.49,144359.0,72.124,72.3825,72.0952,72.2963,144359.0
2023-08-18 11:30:00,75.5,75.59,75.36,75.47,107461.0,72.3059,72.3921,72.1718,72.2772,107461.0
2023-08-18 12:00:00,75.46,75.5,75.23,75.24,88443.0,72.2676,72.3059,72.0473,72.0569,88443.0
2023-08-18 12:30:00,75.24,75.31,75.21,75.24,48030.0,72.0569,72.124,72.0282,72.0569,48030.0
2023-08-18 13:00:00,75.24,75.24,75.08,75.18,51417.0,72.0569,72.0569,71.9037,71.9995,51417.0
2023-08-18 13:30:00,75.19,75.22,75.11,75.14,55725.0,72.009,72.0378,71.9324,71.9612,55725.0
2023-08-18 14:00:00,75.13,75.16,75.02,75.11,73223.0,71.9516,71.9803,71.8462,71.9324,73223.0
2023-08-18 14:30:00,75.12,75.17,74.95,75.0,84196.0,71.942,71.9899,71.7792,71.8271,84196.0
2023-08-18 15:00:00,75.0,75.02,74.85,74.97,93211.0,71.8271,71.8462,71.6834,71.7983,93211.0
2023-08-18 15:30:00,74.96,75.04,74.73,74.87,396762.0,71.7888,71.8654,71.5685,71.7026,396762.0
2023-08-21 09:30:00,74.91,75.01,74.37,74.69,214938.0,71.7409,71.8367,71.2237,71.5302,214938.0
2023-08-21 10:00:00,74.72,74.86,74.63,74.68,94282.0,71.5589,71.693,71.4727,71.5206,94282.0
2023-08-21 10:30:00,74.68,74.88,74.57,74.87,57203.0,71.5206,71.7122,71.4153,71.7026,57203.0
2023-08-21 11:00:00,74.86,74.86,74.48,74.54,66192.0,71.693,71.693,71.3291,71.3865,66192.0
2023-08-21 11:30:00,74.56,74.62,74.24,74.3,59452.0,71.4057,71.4632,71.0992,71.1567,59452.0
2023-08-21 12:00:00,74.28,74.46,74.27,74.45,43343.0,71.1375,71.3099,71.128,71.3003,43343.0
2023-08-21 12:30:00,74.45,74.45,74.17,74.23,62934.0,71.3003,71.3003,71.0322,71.0897,62934.0
2023-08-21 13:00:00,74.23,74.36,74.19,74.33,53346.0,71.0897,71.2142,71.0513,71.1854,53346.0
2023-08-21 13:30:00,74.33,74.46,74.32,74.41,46162.0,71.1854,71.3099,71.1758,71.262,46162.0
2023-08-21 14:00:00,74.43,74.53,74.38,74.39,68714.0,71.2812,71.377,71.2333,71.2429,68714.0
2023-08-21 14:30:00,74.39,74.41,74.29,74.37,61092.0,71.2429,71.262,71.1471,71.2237,61092.0
2023-08-21 15:00:00,74.37,74.61,74.36,74.6,59225.0,71.2237,71.4536,71.2142,71.444,59225.0
2023-08-21 15:30:00,74.61,74.66,74.42,74.45,225573.0,71.4536,71.5015,71.2716,71.3003,225573.0
2023-08-22 09:30:00,74.03,74.32,73.77,74.0,116576.0,71.3039,71.5832,71.0534,71.275,116576.0
2023-08-22 10:00:00,73.99,74.08,73.8,73.89,59346.0,71.2653,71.352,71.0823,71.169,59346.0
2023-08-22 10:30:00,73.84,73.86,73.52,73.54,61011.0,71.1208,71.1401,70.8126,70.8319,61011.0
2023-08-22 11:00:00,73.54,73.57,73.37,73.46,47398.0,70.8319,70.8608,70.6682,70.7548,47398.0
2023-08-22 11:30:00,73.47,73.58,73.45,73.53,48990.0,70.7645,70.8704,70.7452,70.8223,48990.0
2023-08-22 12:00:00,73.52,73.64,73.44,73.61,45366.0,70.8126,70.9282,70.7356,70.8993,45366.0
2023-08-22 12:30:00,73.62,73.69,73.56,73.62,59801.0,70.909,70.9764,70.8512,70.909,59801.0
2023-08-22 13:00:00,73.6,73.6,73.41,73.53,51485.0,70.8897,70.8897,70.7067,70.8223,51485.0
2023-08-22 13:30:00,73.52,73.54,73.43,73.5,47483.0,70.8126,70.8319,70.7259,70.7934,47483.0
2023-08-22 14:00:00,73.5,73.56,73.45,73.54,58282.0,70.7934,70.8512,70.7452,70.8319,58282.0
2023-08-22 14:30:00,73.54,73.61,73.4,73.45,65815.0,70.8319,70.8993,70.6971,70.7452,65815.0
2023-08-22 15:00:00,73.46,73.62,73.46,73.55,58292.0,70.7548,70.909,70.7548,70.8415,58292.0
2023-08-22 15:30:00,73.56,73.56,73.36,73.39,186628.0,70.8512,70.8512,70.6585,70.6874,186628.0
2023-08-23 09:30:00,73.58,73.58,73.07,73.24,119312.0,70.8704,70.8704,70.3792,70.5429,119312.0
2023-08-23 10:00:00,73.25,73.41,73.18,73.29,76732.0,70.5526,70.7067,70.4852,70.5911,76732.0
2023-08-23 10:30:00,73.3,73.31,73.02,73.2,92791.0,70.6007,70.6104,70.331,70.5044,92791.0
2023-08-23 11:00:00,73.22,73.27,73.12,73.22,47175.0,70.5237,70.5718,70.4274,70.5237,47175.0
2023-08-23 11:30:00,73.23,73.32,73.14,73.25,88581.0,70.5333,70.62,70.4466,70.5526,88581.0
2023-08-23 12:00:00,73.25,73.27,73.06,73.06,95383.0,70.5526,70.5718,70.3696,70.3696,95383.0
2023-08-23 12:30:00,73.06,73.12,72.95,72.98,120076.0,70.3696,70.4274,70.2636,70.2925,120076.0
2023-08-23 13:00:00,72.98,73.07,72.96,72.99,124448.0,70.2925,70.3792,70.2733,70.3022,124448.0
2023-08-23 13:30:00,72.99,73.08,72.92,72.94,123955.0,70.3022,70.3888,70.2347,70.254,123955.0
2023-08-23 14:00:00,72.94,72.99,72.87,72.91,92628.0,70.254,70.3022,70.1866,70.2251,92628.0
2023-08-23 14:30:00,72.91,72.92,72.78,72.84,81542.0,70.2251,70.2347,70.0999,70.1577,81542.0
2023-08-23 15:00:00,72.84,73.05,72.82,73.05,64811.0,70.1577,70.3599,70.1384,70.3599,64811.0
2023-08-23 15:30:00,73.04,73.18,72.97,73.18,255502.0,70.3503,70.4852,70.2829,70.4852,255502.0
2023-08-24 09:30:00,73.0,74.23,72.95,74.19,76521.0,70.3118,71.4965,70.2636,71.458,76521.0
2023-08-24 10:00:00,74.21,74.57,74.1,74.55,123011.0,71.4772,71.824,71.3713,71.8047,123011.0
2023-08-24 10:30:00,74.55,74.55,74.16,74.16,73701.0,71.8047,71.8047,71.4291,71.4291,73701.0
2023-08-24 11:00:00,74.15,74.32,74.07,74.32,53456.0,71.4194,71.5832,71.3424,71.5832,53456.0
2023-08-24 11:30:00,74.32,74.45,74.3,74.31,57071.0,71.5832,71.7084,71.5639,71.5735,57071.0
2023-08-24 12:00:00,74.31,74.4,74.27,74.31,70966.0,71.5735,71.6602,71.535,71.5735,70966.0
2023-08-24 12:30:00,74.31,74.38,74.25,74.3,44920.0,71.5735,71.641,71.5158,71.5639,44920.0
2023-08-24 13:00:00,74.31,74.36,74.26,74.3,46250.0,71.5735,71.6217,71.5254,71.5639,46250.0
2023-08-24 13:30:00,74.3,74.43,74.27,74.3,84319.0,71.5639,71.6891,71.535,71.5639,84319.0
2023-08-24 14:00:00,74.31,74.32,74.19,74.26,81768.0,71.5735,71.5832,71.458,71.5254,81768.0
2023-08-24 14:30:00,74.26,74.28,74.08,74.22,80502.0,71.5254,71.5446,71.352,71.4869,80502.0
2023-08-24 15:00:00,74.21,74.42,74.21,74.39,62183.0,71.4772,71.6795,71.4772,71.6506,62183.0
2023-08-24 15:30:00,74.4,74.51,74.31,74.31,325052.0,71.6602,71.7662,71.5735,71.5735,325052.0
2023-08-25 09:30:00,74.53,74.58,74.1,74.26,81437.0,71.7854,71.8336,71.3713,71.5254,81437.0
2023-08-25 10:00:00,74.28,74.33,73.83,73.86,81577.0,71.5446,71.5928,71.1112,71.1401,81577.0
2023-08-25 10:30:00,73.85,73.92,73.73,73.84,53923.0,71.1305,71.1979,71.0149,71.1208,53923.0
2023-08-25 11:00:00,73.87,74.38,73.83,74.37,73825.0,71.1497,71.641,71.1112,71.6313,73825.0
2023-08-25 11:30:00,74.39,74.44,74.17,74.18,67120.0,71.6506,71.6988,71.4387,71.4483,67120.0
2023-08-25 12:00:00,74.18,74.42,74.15,74.42,63702.0,71.4483,71.6795,71.4194,71.6795,63702.0
2023-08-25 12:30:00,74.43,74.52,74.29,74.35,45588.0,71.6891,71.7758,71.5543,71.6121,45588.0
2023-08-25 13:00:00,74.37,74.5,74.34,74.41,44796.0,71.6313,71.7565,71.6024,71.6699,44796.0
2023-08-25 13:30:00,74.42,74.45,74.26,74.44,49532.0,71.6795,71.7084,71.5254,71.6988,49532.0
2023-08-25 14:00:00,74.44,74.65,74.43,74.62,51524.0,71.6988,71.901,71.6891,71.8721,51524.0
2023-08-25 14:30:00,74.63,74.7,74.59,74.68,43446.0,71.8818,71.9492,71.8432,71.9299,43446.0
2023-08-25 15:00:00,74.69,74.7,74.55,74.63,52213.0,71.9395,71.9492,71.8047,71.8818,52213.0
2023-08-25 15:30:00,74.64,74.65,74.18,74.26,186389.0,71.8914,71.901,71.4483,71.5254,186389.0
2023-08-28 09:30:00,74.18,74.91,73.8,74.77,95400.0,71.4483,72.1514,71.0823,72.0166,95400.0
2023-08-28 10:00:00,74.77,74.77,74.49,74.56,50441.0,72.0166,72.0166,71.7469,71.8143,50441.0
2023-08-28 10:30:00,74.58,74.62,74.51,74.62,46698.0,71.8336,71.8721,71.7662,71.8721,46698.0
2023-08-28 11:00:00,74.61,74.61,74.4,74.43,41997.0,71.8625,71.8625,71.6602,71.6891,41997.0
2023-08-28 11:30:00,74.43,74.5,74.37,74.48,51795.0,71.6891,71.7565,71.6313,71.7373,51795.0
2023-08-28 12:00:00,74.48,74.54,74.36,74.47,28961.0,71.7373,71.7951,71.6217,71.7277,28961.0
2023-08-28 12:30:00,74.47,74.61,74.44,74.61,38669.0,71.7277,71.8625,71.6988,71.8625,38669.0
2023-08-28 13:00:00,74.61,74.66,74.56,74.65,36252.0,71.8625,71.9107,71.8143,71.901,36252.0
2023-08-28 13:30:00,74.66,74.66,74.42,74.45,41204.0,71.9107,71.9107,71.6795,71.7084,41204.0
2023-08-28 14:00:00,74.43,74.43,74.32,74.32,42989.0,71.6891,71.6891,71.5832,71.5832,42989.0
2023-08-28 14:30:00,74.33,74.49,74.33,74.49,46145.0,71.5928,71.7469,71.5928,71.7469,46145.0
2023-08-28 15:00:00,74.5,74.55,74.45,74.5,65779.0,71.7565,71.8047,71.7084,71.7565,65779.0
2023-08-28 15:30:00,74.5,74.78,74.49,74.59,206893.0,71.7565,72.0262,71.7469,71.8432,206893.0
2023-08-29 09:30:00,74.8,74.84,74.18,74.8,58638.0,72.0455,72.084,71.4483,72.0455,58638.0
2023-08-29 10:00:00,74.82,74.85,74.38,74.43,55624.0,72.0648,72.0937,71.641,71.6891,55624.0
2023-08-29 10:30:00,74.43,74.51,73.95,74.08,75975.0,71.6891,71.7662,71.2268,71.352,75975.0
2023-08-29 11:00:00,74.08,74.24,73.96,74.19,42453.0,71.352,71.5061,71.2364,71.458,42453.0
2023-08-29 11:30:00,74.19,74.36,74.16,74.34,43665.0,71.458,71.6217,71.4291,71.6024,43665.0
2023-08-29 12:00:00,74.33,74.51,74.26,74.49,37658.0,71.5928,71.7662,71.5254,71.7469,37658.0
2023-08-29 12:30:00,74.49,74.49,74.38,74.47,28067.0,71.7469,71.7469,71.641,71.7277,28067.0
2023-08-29 13:00:00,74.46,74.65,74.45,74.61,45027.0,71.718,71.901,71.7084,71.8625,45027.0
2023-08-29 13:30:00,74.61,74.68,74.49,74.58,59661.0,71.8625,71.9299,71.7469,71.8336,59661.0
2023-08-29 14:00:00,74.58,74.64,74.49,74.53,42183.0,71.8336,71.8914,71.7469,71.7854,42183.0
2023-08-29 14:30:00,74.53,74.61,74.5,74.54,43709.0,71.7854,71.8625,71.7565,71.7951,43709.0
2023-08-29 15:00:00,74.54,74.54,74.36,74.44,53162.0,71.7951,71.7951,71.6217,71.6988,53162.0
2023-08-29 15:30:00,74.44,74.68,74.41,74.67,197744.0,71.6988,71.9299,71.6699,71.9203,197744.0
2023-08-30 09:30:00,74.99,75.53,74.68,75.43,109669.0,72.2285,72.7486,71.9299,72.6523,109669.0
2023-08-30 10:00:00,75.43,75.48,75.04,75.07,69510.0,72.6523,72.7005,72.2767,72.3056,69510.0
2023-08-30 10:30:00,75.08,75.12,74.95,75.09,48979.0,72.3152,72.3537,72.19,72.3248,48979.0
2023-08-30 11:00:00,75.09,75.11,74.96,74.99,37173.0,72.3248,72.3441,72.1996,72.2285,37173.0
2023-08-30 11:30:00,74.99,75.16,74.96,75.11,48785.0,72.2285,72.3922,72.1996,72.3441,48785.0
2023-08-30 12:00:00,75.1,75.15,75.0,75.11,43889.0,72.3345,72.3826,72.2381,72.3441,43889.0
2023-08-30 12:30:00,75.11,75.16,75.07,75.12,35607.0,72.3441,72.3922,72.3056,72.3537,35607.0
2023-08-30 13:00:00,75.12,75.15,75.01,75.05,40101.0,72.3537,72.3826,72.2478,72.2863,40101.0
2023-08-30 13:30:00,75.05,75.11,74.98,75.07,36181.0,72.2863,72.3441,72.2189,72.3056,36181.0
2023-08-30 14:00:00,75.07,75.11,74.99,75.01,40073.0,72.3056,72.3441,72.2285,72.2478,40073.0
2023-08-30 14:30:00,75.0,75.02,74.89,74.99,45632.0,72.2381,72.2574,72.1322,72.2285,45632.0
2023-08-30 15:00:00,75.0,75.01,74.89,74.91,80555.0,72.2381,72.2478,72.1322,72.1514,80555.0
2023-08-30 15:30:00,74.91,74.92,74.65,74.68,304779.0,72.1514,72.1611,71.901,71.9299,304779.0
2023-08-31 09:30:00,74.84,75.42,74.47,75.29,91746.0,72.084,72.6427,71.7277,72.5175,91746.0
2023-08-31 10:00:00,75.29,75.29,75.04,75.09,69558.0,72.5175,72.5175,72.2767,72.3248,69558.0
2023-08-31 10:30:00,75.09,75.14,74.97,75.07,61947.0,72.3248,72.373,72.2092,72.3056,61947.0
2023-08-31 11:00:00,75.05,75.05,74.82,74.94,45616.0,72.2863,72.2863,72.0648,72.1803,45616.0
2023-08-31 11:30:00,74.93,74.99,74.86,74.9,40357.0,72.1707,72.2285,72.1033,72.1418,40357.0
2023-08-31 12:00:00,74.91,74.99,74.85,74.97,36524.0,72.1514,72.2285,72.0937,72.2092,36524.0
2023-08-31 12:30:00,74.95,74.96,74.85,74.89,37910.0,72.19,72.1996,72.0937,72.1322,37910.0
2023-08-31 13:00:00,74.89,74.99,74.87,74.98,33361.0,72.1322,72.2285,72.1129,72.2189,33361.0
2023-08-31 13:30:00,74.97,75.01,74.88,74.91,46540.0,72.2092,72.2478,72.1226,72.1514,46540.0
2023-08-31 14:00:00,74.91,74.95,74.79,74.83,49527.0,72.1514,72.19,72.0359,72.0744,49527.0
2023-08-31 14:30:00,74.84,74.84,74.63,74.69,49011.0,72.084,72.084,71.8818,71.9395,49011.0
2023-08-31 15:00:00,74.69,74.71,74.56,74.59,68989.0,71.9395,71.9588,71.8143,71.8432,68989.0
2023-08-31 15:30:00,74.59,74.68,74.5,74.57,372719.0,71.8432,71.9299,71.7565,71.824,372719.0
2023-09-01 09:30:00,74.83,75.2,74.64,75.0,138869.0,72.0744,72.4308,71.8914,72.2381,138869.0
2023-09-01 10:00:00,75.0,75.2,74.96,75.09,86047.0,72.2381,72.4308,72.1996,72.3248,86047.0
2023-09-01 10:30:00,75.09,75.21,74.99,75.07,59811.0,72.3248,72.4404,72.2285,72.3056,59811.0
2023-09-01 11:00:00,75.06,75.1,74.84,74.9,61479.0,72.2959,72.3345,72.084,72.1418,61479.0
2023-09-01 11:30:00,74.91,74.91,74.83,74.9,61885.0,72.1514,72.1514,72.0744,72.1418,61885.0
2023-09-01 12:00:00,74.9,74.95,74.85,74.88,57561.0,72.1418,72.19,72.0937,72.1226,57561.0
2023-09-01 12:30:00,74.88,74.92,74.77,74.81,45724.0,72.1226,72.1611,72.0166,72.0551,45724.0
2023-09-01 13:00:00,74.8,74.85,74.75,74.83,45292.0,72.0455,72.0937,71.9973,72.0744,45292.0
2023-09-01 13:30:00,74.83,74.93,74.82,74.9,38610.0,72.0744,72.1707,72.0648,72.1418,38610.0
2023-09-01 14:00:00,74.9,74.93,74.78,74.82,31539.0,72.1418,72.1707,72.0262,72.0648,31539.0
2023-09-01 14:30:00,74.82,74.84,74.76,74.81,49021.0,72.0648,72.084,72.007,72.0551,49021.0
2023-09-01 15:00:00,74.81,74.88,74.77,74.84,101784.0,72.0551,72.1226,72.0166,72.084,101784.0
2023-09-01 15:30:00,74.84,74.94,74.73,74.77,281743.0,72.084,72.1803,71.9781,72.0166,281743.0
2023-09-05 09:30:00,74.61,75.48,74.32,74.92,207243.0,71.8625,72.7005,71.5832,72.1611,207243.0
2023-09-05 10:00:00,74.93,75.02,74.72,74.81,124261.0,72.1707,72.2574,71.9684,72.0551,124261.0
2023-09-05 10:30:00,74.8,74.8,74.46,74.57,72446.0,72.0455,72.0455,71.718,71.824,72446.0
2023-09-05 11:00:00,74.57,74.68,74.53,74.65,72114.0,71.824,71.9299,71.7854,71.901,72114.0
2023-09-05 11:30:00,74.65,74.69,74.53,74.56,53166.0,71.901,71.9395,71.7854,71.8143,53166.0
2023-09-05 12:00:00,74.56,74.66,74.55,74.56,66709.0,71.8143,71.9107,71.8047,71.8143,66709.0
2023-09-05 12:30:00,74.56,74.67,74.49,74.52,59480.0,71.8143,71.9203,71.7469,71.7758,59480.0
2023-09-05 13:00:00,74.51,74.51,74.33,74.36,55097.0,71.7662,71.7662,71.5928,71.6217,55097.0
2023-09-05 13:30:00,74.36,74.45,74.35,74.4,54420.0,71.6217,71.7084,71.6121,71.6602,54420.0
2023-09-05 14:00:00,74.4,74.48,74.39,74.47,60021.0,71.6602,71.7373,71.6506,71.7277,60021.0
2023-09-05 14:30:00,74.48,74.53,74.45,74.5,69585.0,71.7373,71.7854,71.7084,71.7565,69585.0
2023-09-05 15:00:00,74.5,74.59,74.45,74.56,118087.0,71.7565,71.8432,71.7084,71.8143,118087.0
2023-09-05 15:30:00,74.55,74.65,74.17,74.21,546928.0,71.8047,71.901,71.4387,71.4772,546928.0
2023-09-06 09:30:00,74.03,74.12,73.62,73.87,108154.0,71.3039,71.3905,70.909,71.1497,108154.0
2023-09-06 10:00:00,73.87,74.44,73.77,74.18,98631.0,71.1497,71.6988,71.0534,71.4483,98631.0
2023-09-06 10:30:00,74.18,74.22,74.0,74.06,59556.0,71.4483,71.4869,71.275,71.3327,59556.0
2023-09-06 11:00:00,74.06,74.21,74.0,74.09,72481.0,71.3327,71.4772,71.275,71.3616,72481.0
2023-09-06 11:30:00,74.09,74.16,73.95,73.95,55344.0,71.3616,71.4291,71.2268,71.2268,55344.0
2023-09-06 12:00:00,73.95,74.11,73.93,74.08,80620.0,71.2268,71.3809,71.2075,71.352,80620.0
2023-09-06 12:30:00,74.07,74.07,73.86,73.88,60717.0,71.3424,71.3424,71.1401,71.1594,60717.0
2023-09-06 13:00:00,73.87,73.94,73.79,73.92,49571.0,71.1497,71.2172,71.0727,71.1979,49571.0
2023-09-06 13:30:00,73.92,73.97,73.84,73.88,70259.0,71.1979,71.2461,71.1208,71.1594,70259.0
2023-09-06 14:00:00,73.88,73.99,73.85,73.97,87396.0,71.1594,71.2653,71.1305,71.2461,87396.0
2023-09-06 14:30:00,73.97,74.13,73.97,74.12,76048.0,71.2461,71.4002,71.2461,71.3905,76048.0
2023-09-06 15:00:00,74.12,74.31,74.04,74.29,106526.0,71.3905,71.5735,71.3135,71.5543,106526.0
2023-09-06 15:30:00,74.28,74.4,74.1,74.24,285507.0,71.5446,71.6602,71.3713,71.5061,285507.0
2023-09-07 09:30:00,73.79,75.04,73.79,74.83,173672.0,71.0727,72.2767,71.0727,72.0744,173672.0
2023-09-07 10:00:00,74.83,74.95,74.62,74.72,69808.0,72.0744,72.19,71.8721,71.9684,69808.0
2023-09-07 10:30:00,74.72,75.13,74.69,75.09,85177.0,71.9684,72.3633,71.9395,72.3248,85177.0
2023-09-07 11:00:00,75.09,75.21,74.99,75.21,50626.0,72.3248,72.4404,72.2285,72.4404,50626.0
2023-09-07 11:30:00,75.21,75.29,75.08,75.16,58419.0,72.4404,72.5175,72.3152,72.3922,58419.0
2023-09-07 12:00:00,75.15,75.18,74.95,75.02,107775.0,72.3826,72.4115,72.19,72.2574,107775.0
2023-09-07 12:30:00,75.01,75.05,74.72,74.82,102673.0,72.2478,72.2863,71.9684,72.0648,102673.0
2023-09-07 13:00:00,74.83,74.9,74.78,74.85,68468.0,72.0744,72.1418,72.0262,72.0937,68468.0
2023-09-07 13:30:00,74.84,74.97,74.82,74.89,88859.0,72.084,72.2092,72.0648,72.1322,88859.0
2023-09-07 14:00:00,74.88,74.93,74.75,74.76,67836.0,72.1226,72.1707,71.9973,72.007,67836.0
2023-09-07 14:30:00,74.75,74.78,74.39,74.46,213242.0,71.9973,72.0262,71.6506,71.718,213242.0
2023-09-07 15:00:00,74.47,74.54,74.22,74.48,194969.0,71.7277,71.7951,71.4869,71.7373,194969.0
2023-09-07 15:30:00,74.48,74.67,74.45,74.65,436101.0,71.7373,71.9203,71.7084,71.901,436101.0
2023-09-08 09:30:00,74.74,74.78,74.27,74.7,85132.0,71.9877,72.0262,71.535,71.9492,85132.0
2023-09-08 10:00:00,74.71,74.76,74.4,74.51,84132.0,71.9588,72.007,71.6602,71.7662,84132.0
2023-09-08 10:30:00,74.51,74.76,74.43,74.67,71578.0,71.7662,72.007,71.6891,71.9203,71578.0
2023-09-08 11:00:00,74.67,74.72,74.55,74.56,72945.0,71.9203,71.9684,71.8047,71.8143,72945.0
2023-09-08 11:30:00,74.55,74.68,74.52,74.68,62671.0,71.8047,71.9299,71.7758,71.9299,62671.0
2023-09-08 12:00:00,74.68,74.9,74.65,74.84,44315.0,71.9299,72.1418,71.901,72.084,44315.0
2023-09-08 12:30:00,74.84,74.94,74.79,74.85,43561.0,72.084,72.1803,72.0359,72.0937,43561.0
2023-09-08 13:00:00,74.85,74.9,74.78,74.87,42066.0,72.0937,72.1418,72.0262,72.1129,42066.0
2023-09-08 13:30:00,74.87,74.89,74.79,74.86,47777.0,72.1129,72.1322,72.0359,72.1033,47777.0
2023-09-08 14:00:00,74.88,74.9,74.78,74.84,43752.0,72.1226,72.1418,72.0262,72.084,43752.0
2023-09-08 14:30:00,74.84,74.86,74.68,74.76,62141.0,72.084,72.1033,71.9299,72.007,62141.0
2023-09-08 15:00:00,74.76,74.76,74.61,74.62,65820.0,72.007,72.007,71.8625,71.8721,65820.0
2023-09-08 15:30:00,74.63,74.85,74.61,74.84,309493.0,71.8818,72.0937,71.8625,72.084,309493.0
2023-09-11 09:30:00,75.13,75.93,75.0,75.66,85214.0,72.3633,73.1339,72.2381,72.8738,85214.0
2023-09-11 10:00:00,75.67,75.8,75.61,75.78,55664.0,72.8835,73.0087,72.8257,72.9894,55664.0
2023-09-11 10:30:00,75.79,75.83,75.37,75.4,66391.0,72.999,73.0376,72.5945,72.6234,66391.0
2023-09-11 11:00:00,75.39,75.6,75.38,75.57,70390.0,72.6138,72.816,72.6041,72.7871,70390.0
2023-09-11 11:30:00,75.57,75.71,75.51,75.67,61636.0,72.7871,72.922,72.7294,72.8835,61636.0
2023-09-11 12:00:00,75.68,75.89,75.68,75.88,72091.0,72.8931,73.0954,72.8931,73.0857,72091.0
2023-09-11 12:30:00,75.87,75.89,75.82,75.82,35311.0,73.0761,73.0954,73.0279,73.0279,35311.0
2023-09-11 13:00:00,75.82,75.82,75.67,75.72,49807.0,73.0279,73.0279,72.8835,72.9316,49807.0
2023-09-11 13:30:00,75.72,75.73,75.54,75.56,48788.0,72.9316,72.9413,72.7582,72.7775,48788.0
2023-09-11 14:00:00,75.56,75.59,75.5,75.57,34799.0,72.7775,72.8064,72.7197,72.7871,34799.0
2023-09-11 14:30:00,75.57,75.59,75.51,75.54,46609.0,72.7871,72.8064,72.7294,72.7582,46609.0
2023-09-11 15:00:00,75.54,75.58,75.5,75.55,66564.0,72.7582,72.7968,72.7197,72.7679,66564.0
2023-09-11 15:30:00,75.55,75.59,75.37,75.59,296523.0,72.7679,72.8064,72.5945,72.8064,296523.0
2023-09-12 09:30:00,75.67,76.14,75.6,75.94,81759.0,72.8835,73.3362,72.816,73.1435,81759.0
2023-09-12 10:00:00,75.94,76.01,75.74,75.87,70156.0,73.1435,73.2109,72.9509,73.0761,70156.0
2023-09-12 10:30:00,75.89,76.7,75.89,76.5,134056.0,73.0954,73.8755,73.0954,73.6829,134056.0
2023-09-12 11:00:00,76.49,76.64,76.42,76.62,60267.0,73.6733,73.8177,73.6058,73.7985,60267.0
2023-09-12 11:30:00,76.64,76.65,76.51,76.55,66234.0,73.8177,73.8274,73.6925,73.7311,66234.0
2023-09-12 12:00:00,76.56,76.58,76.44,76.55,113339.0,73.7407,73.7599,73.6251,73.7311,113339.0
2023-09-12 12:30:00,76.56,76.64,76.55,76.63,47983.0,73.7407,73.8177,73.7311,73.8081,47983.0
2023-09-12 13:00:00,76.65,76.72,76.57,76.64,63692.0,73.8274,73.8948,73.7503,73.8177,63692.0
2023-09-12 13:30:00,76.65,76.69,76.57,76.62,52181.0,73.8274,73.8659,73.7503,73.7985,52181.0
2023-09-12 14:00:00,76.61,76.61,76.48,76.49,43454.0,73.7888,73.7888,73.6636,73.6733,43454.0
2023-09-12 14:30:00,76.49,76.5,76.3,76.34,43613.0,73.6733,73.6829,73.4903,73.5288,43613.0
2023-09-12 15:00:00,76.34,76.34,76.21,76.26,63311.0,73.5288,73.5288,73.4036,73.4517,63311.0
2023-09-12 15:30:00,76.26,76.32,76.18,76.27,277704.0,73.4517,73.5095,73.3747,73.4614,277704.0
2023-09-13 09:30:00,76.52,76.6,76.24,76.44,60307.0,73.7022,73.7792,73.4325,73.6251,60307.0
2023-09-13 10:00:00,76.47,76.54,76.11,76.17,59565.0,73.654,73.7214,73.3073,73.365,59565.0
2023-09-13 10:30:00,76.18,76.46,76.16,76.35,55694.0,73.3747,73.6444,73.3554,73.5384,55694.0
2023-09-13 11:00:00,76.34,76.35,76.15,76.28,45418.0,73.5288,73.5384,73.3458,73.471,45418.0
2023-09-13 11:30:00,76.29,76.31,76.11,76.19,48398.0,73.4806,73.4999,73.3073,73.3843,48398.0
2023-09-13 12:00:00,76.19,76.28,76.15,76.19,68540.0,73.3843,73.471,73.3458,73.3843,68540.0
2023-09-13 12:30:00,76.2,76.3,76.17,76.25,43531.0,73.3939,73.4903,73.365,73.4421,43531.0
2023-09-13 13:00:00,76.25,76.32,76.23,76.31,28825.0,73.4421,73.5095,73.4228,73.4999,28825.0
2023-09-13 13:30:00,76.31,76.34,76.21,76.24,45236.0,73.4999,73.5288,73.4036,73.4325,45236.0
2023-09-13 14:00:00,76.24,76.28,76.19,76.25,61509.0,73.4325,73.471,73.3843,73.4421,61509.0
2023-09-13 14:30:00,76.25,76.28,76.1,76.2,69831.0,73.4421,73.471,73.2976,73.3939,69831.0
2023-09-13 15:00:00,76.2,76.27,76.15,76.25,99679.0,73.3939,73.4614,73.3458,73.4421,99679.0
2023-09-13 15:30:00,76.25,76.48,76.23,76.4,279325.0,73.4421,73.6636,73.4228,73.5866,279325.0
2023-09-14 09:30:00,77.0,77.18,76.53,77.13,83828.0,74.1645,74.3379,73.7118,74.2897,83828.0
2023-09-14 10:00:00,77.15,77.22,76.97,77.09,73680.0,74.309,74.3764,74.1356,74.2512,73680.0
2023-09-14 10:30:00,77.09,77.1,76.84,76.88,74899.0,74.2512,74.2608,74.0104,74.0489,74899.0
2023-09-14 11:00:00,76.88,76.9,76.75,76.82,45265.0,74.0489,74.0682,73.9237,73.9911,45265.0
2023-09-14 11:30:00,76.83,76.95,76.77,76.88,56375.0,74.0007,74.1163,73.943,74.0489,56375.0
2023-09-14 12:00:00,76.89,77.09,76.88,77.08,33051.0,74.0585,74.2512,74.0489,74.2415,33051.0
2023-09-14 12:30:00,77.09,77.22,77.09,77.18,31935.0,74.2512,74.3764,74.2512,74.3379,31935.0
2023-09-14 13:00:00,77.18,77.26,77.16,77.23,32822.0,74.3379,74.4149,74.3186,74.386,32822.0
2023-09-14 13:30:00,77.22,77.28,77.21,77.28,45125.0,74.3764,74.4342,74.3668,74.4342,45125.0
2023-09-14 14:00:00,77.28,77.37,77.27,77.34,48414.0,74.4342,74.5209,74.4245,74.492,48414.0
2023-09-14 14:30:00,77.34,77.42,77.33,77.38,44474.0,74.492,74.569,74.4823,74.5305,44474.0
2023-09-14 15:00:00,77.38,77.42,77.27,77.3,61503.0,74.5305,74.569,74.4245,74.4534,61503.0
2023-09-14 15:30:00,77.3,77.35,77.19,77.31,299446.0,74.4534,74.5016,74.3475,74.4631,299446.0
2023-09-15 09:30:00,76.8,76.96,76.15,76.96,605176.0,73.9718,74.126,73.3458,74.126,605176.0
2023-09-15 10:00:00,76.99,77.09,76.87,76.9,75277.0,74.1549,74.2512,74.0393,74.0682,75277.0
2023-09-15 10:30:00,76.89,76.95,76.79,76.82,52009.0,74.0585,74.1163,73.9622,73.9911,52009.0
2023-09-15 11:00:00,76.81,76.9,76.68,76.86,42972.0,73.9815,74.0682,73.8563,74.0296,42972.0
2023-09-15 11:30:00,76.85,76.89,76.73,76.74,57017.0,74.02,74.0585,73.9044,73.9141,57017.0
2023-09-15 12:00:00,76.74,76.82,76.67,76.74,47573.0,73.9141,73.9911,73.8466,73.9141,47573.0
2023-09-15 12:30:00,76.74,76.81,76.62,76.65,39403.0,73.9141,73.9815,73.7985,73.8274,39403.0
2023-09-15 13:00:00,76.66,76.68,76.56,76.67,41758.0,73.837,73.8563,73.7407,73.8466,41758.0
2023-09-15 13:30:00,76.67,76.93,76.61,76.87,70391.0,73.8466,74.0971,73.7888,74.0393,70391.0
2023-09-15 14:00:00,76.87,76.88,76.65,76.7,52149.0,74.0393,74.0489,73.8274,73.8755,52149.0
2023-09-15 14:30:00,76.7,76.82,76.68,76.82,41821.0,73.8755,73.9911,73.8563,73.9911,41821.0
2023-09-15 15:00:00,76.82,76.82,76.6,76.61,64981.0,73.9911,73.9911,73.7792,73.7888,64981.0
2023-09-15 15:30:00,76.62,76.68,76.44,76.51,353165.0,73.7985,73.8563,73.6251,73.6925,353165.0
2023-09-18 09:30:00,76.49,76.5,75.64,75.84,184302.0,73.6733,73.6829,72.8546,73.0472,184302.0
2023-09-18 10:00:00,75.87,76.4,75.84,76.35,86814.0,73.0761,73.5866,73.0472,73.5384,86814.0
2023-09-18 10:30:00,76.38,76.78,76.38,76.7,55476.0,73.5673,73.9526,73.5673,73.8755,55476.0
2023-09-18 11:00:00,76.69,76.74,76.54,76.73,52686.0,73.8659,73.9141,73.7214,73.9044,52686.0
2023-09-18 11:30:00,76.74,76.84,76.73,76.79,56085.0,73.9141,74.0104,73.9044,73.9622,56085.0
2023-09-18 12:00:00,76.78,76.86,76.76,76.8,35608.0,73.9526,74.0296,73.9333,73.9718,35608.0
2023-09-18 12:30:00,76.81,76.87,76.81,76.85,36066.0,73.9815,74.0393,73.9815,74.02,36066.0
2023-09-18 13:00:00,76.84,76.9,76.79,76.81,36612.0,74.0104,74.0682,73.9622,73.9815,36612.0
2023-09-18 13:30:00,76.82,76.85,76.77,76.78,46133.0,73.9911,74.02,73.943,73.9526,46133.0
2023-09-18 14:00:00,76.78,76.85,76.74,76.83,47856.0,73.9526,74.02,73.9141,74.0007,47856.0
2023-09-18 14:30:00,76.83,76.99,76.8,76.99,47816.0,74.0007,74.1549,73.9718,74.1549,47816.0
2023-09-18 15:00:00,77.0,77.0,76.93,76.98,69906.0,74.1645,74.1645,74.0971,74.1452,69906.0
2023-09-18 15:30:00,76.98,77.0,76.89,76.95,227386.0,74.1452,74.1645,74.0585,74.1163,227386.0
2023-09-19 09:30:00,77.1,77.2,76.42,77.13,112557.0,74.2608,74.3571,73.6058,74.2897,112557.0
2023-09-19 10:00:00,77.18,77.23,76.95,77.04,56352.0,74.3379,74.386,74.1163,74.203,56352.0
2023-09-19 10:30:00,77.05,77.11,76.97,77.01,58554.0,74.2126,74.2704,74.1356,74.1741,58554.0
2023-09-19 11:00:00,77.0,77.14,76.96,77.06,44834.0,74.1645,74.2993,74.126,74.2223,44834.0
2023-09-19 11:30:00,77.06,77.14,76.99,77.07,66318.0,74.2223,74.2993,74.1549,74.2319,66318.0
2023-09-19 12:00:00,77.07,77.16,77.02,77.02,46838.0,74.2319,74.3186,74.1837,74.1837,46838.0
2023-09-19 12:30:00,77.03,77.06,76.92,76.95,49072.0,74.1934,74.2223,74.0874,74.1163,49072.0
2023-09-19 13:00:00,76.95,77.0,76.91,76.99,45900.0,74.1163,74.1645,74.0778,74.1549,45900.0
2023-09-19 13:30:00,76.99,77.15,76.98,77.14,49792.0,74.1549,74.309,74.1452,74.2993,49792.0
2023-09-19 14:00:00,77.15,77.27,77.14,77.25,52400.0,74.309,74.4245,74.2993,74.4053,52400.0
2023-09-19 14:30:00,77.25,77.4,77.24,77.27,74653.0,74.4053,74.5498,74.3956,74.4245,74653.0
2023-09-19 15:00:00,77.26,77.34,77.21,77.33,102462.0,74.4149,74.492,74.3668,74.4823,102462.0
2023-09-19 15:30:00,77.34,77.53,77.34,77.38,234927.0,74.492,74.675,74.492,74.5305,234927.0
2023-09-20 09:30:00,77.53,77.76,77.03,77.6,83003.0,74.675,74.8965,74.1934,74.7424,83003.0
2023-09-20 10:00:00,77.62,77.81,77.6,77.81,84347.0,74.7617,74.9447,74.7424,74.9447,84347.0
2023-09-20 10:30:00,77.81,77.86,77.68,77.81,55467.0,74.9447,74.9928,74.8194,74.9447,55467.0
2023-09-20 11:00:00,77.83,78.0,77.8,77.92,43616.0,74.9639,75.1277,74.935,75.0506,43616.0
2023-09-20 11:30:00,77.91,77.93,77.79,77.86,40359.0,75.041,75.0602,74.9254,74.9928,40359.0
2023-09-20 12:00:00,77.86,77.97,77.8,77.96,35035.0,74.9928,75.0988,74.935,75.0891,35035.0
2023-09-20 12:30:00,77.97,77.97,77.86,77.91,37211.0,75.0988,75.0988,74.9928,75.041,37211.0
2023-09-20 13:00:00,77.91,78.0,77.85,77.85,33740.0,75.041,75.1277,74.9832,74.9832,33740.0
2023-09-20 13:30:00,77.84,77.85,77.69,77.73,82968.0,74.9736,74.9832,74.8291,74.8676,82968.0
2023-09-20 14:00:00,77.73,77.73,77.46,77.58,66163.0,74.8676,74.8676,74.6075,74.7231,66163.0
2023-09-20 14:30:00,77.58,77.69,77.34,77.42,85475.0,74.7231,74.8291,74.492,74.569,85475.0
2023-09-20 15:00:00,77.42,77.48,77.25,77.34,102640.0,74.569,74.6268,74.4053,74.492,102640.0
2023-09-20 15:30:00,77.34,77.35,77.12,77.16,221475.0,74.492,74.5016,74.2801,74.3186,221475.0
2023-09-21 09:30:00,76.99,77.14,76.42,76.55,118655.0,74.1549,74.2993,73.6058,73.7311,118655.0
2023-09-21 10:00:00,76.56,76.71,76.43,76.63,75207.0,73.7407,73.8852,73.6155,73.8081,75207.0
2023-09-21 10:30:00,76.64,76.64,76.23,76.35,98523.0,73.8177,73.8177,73.4228,73.5384,98523.0
2023-09-21 11:00:00,76.36,76.37,76.16,76.24,61517.0,73.5481,73.5577,73.3554,73.4325,61517.0
2023-09-21 11:30:00,76.24,76.45,76.24,76.33,65599.0,73.4325,73.6347,73.4325,73.5192,65599.0
2023-09-21 12:00:00,76.35,76.35,76.12,76.12,61771.0,73.5384,73.5384,73.3169,73.3169,61771.0
2023-09-21 12:30:00,76.12,76.17,76.05,76.05,52961.0,73.3169,73.365,73.2495,73.2495,52961.0
2023-09-21 13:00:00,76.05,76.4,76.02,76.35,44646.0,73.2495,73.5866,73.2206,73.5384,44646.0
2023-09-21 13:30:00,76.34,76.4,76.29,76.35,41479.0,73.5288,73.5866,73.4806,73.5384,41479.0
2023-09-21 14:00:00,76.35,76.37,76.25,76.3,54708.0,73.5384,73.5577,73.4421,73.4903,54708.0
2023-09-21 14:30:00,76.28,76.3,76.2,76.2,68600.0,73.471,73.4903,73.3939,73.3939,68600.0
2023-09-21 15:00:00,76.19,76.34,76.1,76.11,102837.0,73.3843,73.5288,73.2976,73.3073,102837.0
2023-09-21 15:30:00,76.11,76.3,76.05,76.17,415758.0,73.3073,73.4903,73.2495,73.365,415758.0
2023-09-22 09:30:00,76.14,76.57,75.66,76.55,101906.0,73.3362,73.7503,72.8738,73.7311,101906.0
2023-09-22 10:00:00,76.54,76.7,76.46,76.55,51072.0,73.7214,73.8755,73.6444,73.7311,51072.0
2023-09-22 10:30:00,76.59,76.6,76.32,76.39,62309.0,73.7696,73.7792,73.5095,73.5769,62309.0
2023-09-22 11:00:00,76.39,76.6,76.34,76.59,41038.0,73.5769,73.7792,73.5288,73.7696,41038.0
2023-09-22 11:30:00,76.6,76.66,76.48,76.5,39985.0,73.7792,73.837,73.6636,73.6829,39985.0
2023-09-22 12:00:00,76.49,76.51,76.38,76.45,41428.0,73.6733,73.6925,73.5673,73.6347,41428.0
2023-09-22 12:30:00,76.46,76.66,76.44,76.6,36434.0,73.6444,73.837,73.6251,73.7792,36434.0
2023-09-22 13:00:00,76.61,76.69,76.54,76.58,38664.0,73.7888,73.8659,73.7214,73.7599,38664.0
2023-09-22 13:30:00,76.56,76.58,76.38,76.55,36250.0,73.7407,73.7599,73.5673,73.7311,36250.0
2023-09-22 14:00:00,76.53,76.54,76.41,76.41,38470.0,73.7118,73.7214,73.5962,73.5962,38470.0
2023-09-22 14:30:00,76.42,76.48,76.32,76.42,36971.0,73.6058,73.6636,73.5095,73.6058,36971.0
2023-09-22 15:00:00,76.42,76.75,76.42,76.69,43646.0,73.6058,73.9237,73.6058,73.8659,43646.0
2023-09-22 15:30:00,76.69,76.71,76.28,76.31,223656.0,73.8659,73.8852,73.471,73.4999,223656.0
2023-09-25 09:30:00,76.1,76.48,76.02,76.37,70292.0,73.2976,73.6636,73.2206,73.5577,70292.0
2023-09-25 10:00:00,76.37,76.45,76.24,76.34,65644.0,73.5577,73.6347,73.4325,73.5288,65644.0
2023-09-25 10:30:00,76.32,76.37,76.24,76.35,40777.0,73.5095,73.5577,73.4325,73.5384,40777.0
2023-09-25 11:00:00,76.35,76.74,76.27,76.58,55993.0,73.5384,73.9141,73.4614,73.7599,55993.0
2023-09-25 11:30:00,76.6,76.82,76.6,76.81,51585.0,73.7792,73.9911,73.7792,73.9815,51585.0
2023-09-25 12:00:00,76.82,76.87,76.75,76.81,50335.0,73.9911,74.0393,73.9237,73.9815,50335.0
2023-09-25 12:30:00,76.82,76.93,76.81,76.93,39300.0,73.9911,74.0971,73.9815,74.0971,39300.0
2023-09-25 13:00:00,76.92,76.95,76.81,76.84,32372.0,74.0874,74.1163,73.9815,74.0104,32372.0
2023-09-25 13:30:00,76.85,76.9,76.73,76.89,30766.0,74.02,74.0682,73.9044,74.0585,30766.0
2023-09-25 14:00:00,76.89,76.99,76.84,76.85,38665.0,74.0585,74.1549,74.0104,74.02,38665.0
2023-09-25 14:30:00,76.84,76.92,76.81,76.88,39897.0,74.0104,74.0874,73.9815,74.0489,39897.0
2023-09-25 15:00:00,76.88,76.92,76.74,76.86,51602.0,74.0489,74.0874,73.9141,74.0296,51602.0
2023-09-25 15:30:00,76.83,76.92,76.74,76.79,235948.0,74.0007,74.0874,73.9141,73.9622,235948.0
2023-09-26 09:30:00,77.23,77.4,76.59,77.15,107309.0,74.386,74.5498,73.7696,74.309,107309.0
2023-09-26 10:00:00,77.17,77.2,77.03,77.1,82854.0,74.3282,74.3571,74.1934,74.2608,82854.0
2023-09-26 10:30:00,77.08,77.12,76.82,77.02,76893.0,74.2415,74.2801,73.9911,74.1837,76893.0
2023-09-26 11:00:00,77.03,77.07,76.8,76.8,57470.0,74.1934,74.2319,73.9718,73.9718,57470.0
2023-09-26 11:30:00,76.8,76.84,76.49,76.64,51893.0,73.9718,74.0104,73.6733,73.8177,51893.0
2023-09-26 12:00:00,76.66,76.79,76.66,76.73,30285.0,73.837,73.9622,73.837,73.9044,30285.0
2023-09-26 12:30:00,76.73,76.81,76.7,76.72,54935.0,73.9044,73.9815,73.8755,73.8948,54935.0
2023-09-26 13:00:00,76.71,76.73,76.52,76.54,57986.0,73.8852,73.9044,73.7022,73.7214,57986.0
2023-09-26 13:30:00,76.52,76.55,76.3,76.36,35947.0,73.7022,73.7311,73.4903,73.5481,35947.0
2023-09-26 14:00:00,76.35,76.36,76.25,76.3,47726.0,73.5384,73.5481,73.4421,73.4903,47726.0
2023-09-26 14:30:00,76.3,76.44,76.27,76.43,83470.0,73.4903,73.6251,73.4614,73.6155,83470.0
2023-09-26 15:00:00,76.42,76.5,76.36,76.48,73427.0,73.6058,73.6829,73.5481,73.6636,73427.0
2023-09-26 15:30:00,76.48,76.64,76.43,76.43,175258.0,73.6636,73.8177,73.6155,73.6155,175258.0
2023-09-27 09:30:00,76.57,76.75,75.93,76.11,58971.0,73.7503,73.9237,73.1339,73.3073,58971.0
2023-09-27 10:00:00,76.11,76.44,76.11,76.35,41576.0,73.3073,73.6251,73.3073,73.5384,41576.0
2023-09-27 10:30:00,76.36,76.49,76.24,76.31,68965.0,73.5481,73.6733,73.4325,73.4999,68965.0
2023-09-27 11:00:00,76.31,76.52,76.27,76.42,83905.0,73.4999,73.7022,73.4614,73.6058,83905.0
2023-09-27 11:30:00,76.42,76.59,76.4,76.47,54403.0,73.6058,73.7696,73.5866,73.654,54403.0
2023-09-27 12:00:00,76.47,76.47,76.28,76.37,52469.0,73.654,73.654,73.471,73.5577,52469.0
2023-09-27 12:30:00,76.38,76.69,76.35,76.63,88334.0,73.5673,73.8659,73.5384,73.8081,88334.0
2023-09-27 13:00:00,76.62,76.72,76.3,76.34,73549.0,73.7985,73.8948,73.4903,73.5288,73549.0
2023-09-27 13:30:00,76.34,76.44,76.22,76.42,58409.0,73.5288,73.6251,73.4132,73.6058,58409.0
2023-09-27 14:00:00,76.41,76.62,76.35,76.62,46011.0,73.5962,73.7985,73.5384,73.7985,46011.0
2023-09-27 14:30:00,76.65,76.95,76.65,76.95,62794.0,73.8274,74.1163,73.8274,74.1163,62794.0
2023-09-27 15:00:00,76.94,77.17,76.9,77.14,116898.0,74.1067,74.3282,74.0682,74.2993,116898.0
2023-09-27 15:30:00,77.13,77.16,76.84,77.03,338761.0,74.2897,74.3186,74.0104,74.1934,338761.0
2023-09-28 09:30:00,77.12,77.56,76.51,77.51,84976.0,74.2801,74.7039,73.6925,74.6557,84976.0
2023-09-28 10:00:00,77.51,77.77,77.49,77.68,42888.0,74.6557,74.9061,74.6364,74.8194,42888.0
2023-09-28 10:30:00,77.67,77.73,77.53,77.67,49139.0,74.8098,74.8676,74.675,74.8098,49139.0
2023-09-28 11:00:00,77.66,77.72,77.55,77.63,52072.0,74.8002,74.858,74.6942,74.7713,52072.0
2023-09-28 11:30:00,77.64,77.77,77.55,77.65,49863.0,74.7809,74.9061,74.6942,74.7905,49863.0
2023-09-28 12:00:00,77.64,77.69,77.57,77.67,66104.0,74.7809,74.8291,74.7135,74.8098,66104.0
2023-09-28 12:30:00,77.67,77.69,77.55,77.64,70146.0,74.8098,74.8291,74.6942,74.7809,70146.0
2023-09-28 13:00:00,77.64,77.71,77.58,77.65,75932.0,74.7809,74.8483,74.7231,74.7905,75932.0
2023-09-28 13:30:00,77.66,77.67,77.54,77.61,74277.0,74.8002,74.8098,74.6846,74.752,74277.0
2023-09-28 14:00:00,77.61,77.73,77.55,77.62,71275.0,74.752,74.8676,74.6942,74.7617,71275.0
2023-09-28 14:30:00,77.62,77.69,77.53,77.69,79350.0,74.7617,74.8291,74.675,74.8291,79350.0
2023-09-28 15:00:00,77.7,77.75,77.61,77.72,109967.0,74.8387,74.8869,74.752,74.858,109967.0
2023-09-28 15:30:00,77.72,77.74,77.55,77.67,301975.0,74.858,74.8772,74.6942,74.8098,301975.0
2023-09-29 09:30:00,77.7,77.7,76.98,77.03,168275.0,74.8387,74.8387,74.1452,74.1934,168275.0
2023-09-29 10:00:00,77.03,77.09,76.81,76.85,67839.0,74.1934,74.2512,73.9815,74.02,67839.0
2023-09-29 10:30:00,76.87,77.2,76.87,77.11,65090.0,74.0393,74.3571,74.0393,74.2704,65090.0
2023-09-29 11:00:00,77.13,77.45,76.97,77.29,107129.0,74.2897,74.5979,74.1356,74.4438,107129.0
2023-09-29 11:30:00,77.28,77.36,77.06,77.12,39273.0,74.4342,74.5112,74.2223,74.2801,39273.0
2023-09-29 12:00:00,77.13,77.32,77.05,77.25,58807.0,74.2897,74.4727,74.2126,74.4053,58807.0
2023-09-29 12:30:00,77.26,77.3,77.03,77.06,40230.0,74.4149,74.4534,74.1934,74.2223,40230.0
2023-09-29 13:00:00,77.03,77.03,76.74,76.79,71393.0,74.1934,74.1934,73.9141,73.9622,71393.0
2023-09-29 13:30:00,76.78,76.8,76.46,76.47,44407.0,73.9526,73.9718,73.6444,73.654,44407.0
2023-09-29 14:00:00,76.46,76.51,76.34,76.37,67148.0,73.6444,73.6925,73.5288,73.5577,67148.0
2023-09-29 14:30:00,76.37,76.93,76.35,76.86,266725.0,73.5577,74.0971,73.5384,74.0296,266725.0
2023-09-29 15:00:00,76.87,77.02,76.7,76.7,142953.0,74.0393,74.1837,73.8755,73.8755,142953.0
2023-09-29 15:30:00,76.7,76.99,76.52,76.75,307667.0,73.8755,74.1549,73.7022,73.9237,307667.0
2023-10-02 09:30:00,76.63,76.84,75.86,76.07,153464.0,73.8081,74.0104,73.0665,73.2687,153464.0
2023-10-02 10:00:00,76.06,76.51,76.01,76.38,97746.0,73.2591,73.6925,73.2109,73.5673,97746.0
2023-10-02 10:30:00,76.37,76.43,75.89,76.06,67504.0,73.5577,73.6155,73.0954,73.2591,67504.0
2023-10-02 11:00:00,76.08,76.3,76.07,76.14,79182.0,73.2784,73.4903,73.2687,73.3362,79182.0
2023-10-02 11:30:00,76.13,76.24,75.8,75.9,78864.0,73.3265,73.4325,73.0087,73.105,78864.0
2023-10-02 12:00:00,75.9,75.96,75.72,75.89,63060.0,73.105,73.1628,72.9316,73.0954,63060.0
2023-10-02 12:30:00,75.88,75.97,75.77,75.85,60874.0,73.0857,73.1724,72.9798,73.0568,60874.0
2023-10-02 13:00:00,75.84,76.24,75.84,76.23,60872.0,73.0472,73.4325,73.0472,73.4228,60872.0
2023-10-02 13:30:00,76.25,76.36,76.17,76.32,117685.0,73.4421,73.5481,73.365,73.5095,117685.0
2023-10-02 14:00:00,76.32,76.49,76.25,76.27,73473.0,73.5095,73.6733,73.4421,73.4614,73473.0
2023-10-02 14:30:00,76.27,76.38,76.26,76.33,92770.0,73.4614,73.5673,73.4517,73.5192,92770.0
2023-10-02 15:00:00,76.33,76.42,76.21,76.39,85075.0,73.5192,73.6058,73.4036,73.5769,85075.0
2023-10-02 15:30:00,76.4,76.49,76.27,76.47,297092.0,73.5866,73.6733,73.4614,73.654,297092.0
2023-10-03 09:30:00,75.65,76.43,75.65,76.02,112349.0,72.8642,73.6155,72.8642,73.2206,112349.0
2023-10-03 10:00:00,76.04,76.04,75.59,75.61,133313.0,73.2398,73.2398,72.8064,72.8257,133313.0
2023-10-03 10:30:00,75.59,75.64,75.37,75.54,86388.0,72.8064,72.8546,72.5945,72.7582,86388.0
2023-10-03 11:00:00,75.54,75.56,75.34,75.42,66100.0,72.7582,72.7775,72.5656,72.6427,66100.0
2023-10-03 11:30:00,75.42,75.44,75.28,75.37,57014.0,72.6427,72.6619,72.5078,72.5945,57014.0
2023-10-03 12:00:00,75.38,75.65,75.37,75.64,65708.0,72.6041,72.8642,72.5945,72.8546,65708.0
2023-10-03 12:30:00,75.64,75.73,75.59,75.69,36544.0,72.8546,72.9413,72.8064,72.9027,36544.0
2023-10-03 13:00:00,75.69,75.85,75.69,75.73,59656.0,72.9027,73.0568,72.9027,72.9413,59656.0
2023-10-03 13:30:00,75.73,75.75,75.47,75.49,53323.0,72.9413,72.9605,72.6908,72.7101,53323.0
2023-10-03 14:00:00,75.49,75.5,75.18,75.2,77282.0,72.7101,72.7197,72.4115,72.4308,77282.0
2023-10-03 14:30:00,75.19,75.4,75.18,75.35,123622.0,72.4211,72.6234,72.4115,72.5752,123622.0
2023-10-03 15:00:00,75.35,75.38,75.15,75.22,141934.0,72.5752,72.6041,72.3826,72.45,141934.0
2023-10-03 15:30:00,75.23,75.6,75.15,75.44,311821.0,72.4597,72.816,72.3826,72.6619,311821.0
2023-10-04 09:30:00,75.36,75.77,74.93,75.06,107725.0,72.5849,72.9798,72.1707,72.2959,107725.0
2023-10-04 10:00:00,75.04,75.15,74.89,75.07,69785.0,72.2767,72.3826,72.1322,72.3056,69785.0
2023-10-04 10:30:00,75.07,75.24,75.0,75.16,58097.0,72.3056,72.4693,72.2381,72.3922,58097.0
2023-10-04 11:00:00,75.12,75.63,75.09,75.59,93870.0,72.3537,72.8449,72.3248,72.8064,93870.0
2023-10-04 11:30:00,75.59,75.9,75.54,75.88,60110.0,72.8064,73.105,72.7582,73.0857,60110.0
2023-10-04 12:00:00,75.89,76.02,75.69,75.98,75272.0,73.0954,73.2206,72.9027,73.182,75272.0
2023-10-04 12:30:00,76.0,76.1,75.87,75.89,57492.0,73.2013,73.2976,73.0761,73.0954,57492.0
2023-10-04 13:00:00,75.91,75.91,75.73,75.87,59198.0,73.1146,73.1146,72.9413,73.0761,59198.0
2023-10-04 13:30:00,75.87,75.87,75.71,75.72,57598.0,73.0761,73.0761,72.922,72.9316,57598.0
2023-10-04 14:00:00,75.72,75.79,75.57,75.69,53045.0,72.9316,72.999,72.7871,72.9027,53045.0
2023-10-04 14:30:00,75.69,75.78,75.62,75.76,78680.0,72.9027,72.9894,72.8353,72.9701,78680.0
2023-10-04 15:00:00,75.76,76.09,75.75,76.07,96703.0,72.9701,73.288,72.9605,73.2687,96703.0
2023-10-04 15:30:00,76.08,76.14,75.83,76.07,382063.0,73.2784,73.3362,73.0376,73.2687,382063.0
2023-10-05 09:30:00,75.94,76.88,75.66,76.84,122733.0,73.1435,74.0489,72.8738,74.0104,122733.0
2023-10-05 10:00:00,76.89,76.94,76.69,76.87,72685.0,74.0585,74.1067,73.8659,74.0393,72685.0
2023-10-05 10:30:00,76.85,76.91,76.69,76.76,73125.0,74.02,74.0778,73.8659,73.9333,73125.0
2023-10-05 11:00:00,76.75,76.75,76.34,76.37,53254.0,73.9237,73.9237,73.5288,73.5577,53254.0
2023-10-05 11:30:00,76.36,76.4,76.18,76.2,57022.0,73.5481,73.5866,73.3747,73.3939,57022.0
2023-10-05 12:00:00,76.21,76.46,76.19,76.44,44095.0,73.4036,73.6444,73.3843,73.6251,44095.0
2023-10-05 12:30:00,76.43,76.45,76.13,76.16,31343.0,73.6155,73.6347,73.3265,73.3554,31343.0
2023-10-05 13:00:00,76.18,76.29,76.07,76.29,40462.0,73.3747,73.4806,73.2687,73.4806,40462.0
2023-10-05 13:30:00,76.3,76.47,76.22,76.47,54425.0,73.4903,73.654,73.4132,73.654,54425.0
2023-10-05 14:00:00,76.47,76.52,76.41,76.45,38077.0,73.654,73.7022,73.5962,73.6347,38077.0
2023-10-05 14:30:00,76.46,76.54,76.41,76.48,53945.0,73.6444,73.7214,73.5962,73.6636,53945.0
2023-10-05 15:00:00,76.48,76.63,76.45,76.63,65134.0,73.6636,73.8081,73.6347,73.8081,65134.0
2023-10-05 15:30:00,76.64,76.65,76.4,76.44,321821.0,73.8177,73.8274,73.5866,73.6251,321821.0
2023-10-06 09:30:00,76.44,76.63,76.29,76.51,127289.0,73.6251,73.8081,73.4806,73.6925,127289.0
2023-10-06 10:00:00,76.5,76.58,76.1,76.45,134156.0,73.6829,73.7599,73.2976,73.6347,134156.0
2023-10-06 10:30:00,76.46,76.65,76.36,76.49,86158.0,73.6444,73.8274,73.5481,73.6733,86158.0
2023-10-06 11:00:00,76.48,76.93,76.44,76.92,88650.0,73.6636,74.0971,73.6251,74.0874,88650.0
2023-10-06 11:30:00,76.92,77.45,76.9,77.43,81445.0,74.0874,74.5979,74.0682,74.5786,81445.0
2023-10-06 12:00:00,77.43,77.5,77.28,77.33,66087.0,74.5786,74.6461,74.4342,74.4823,66087.0
2023-10-06 12:30:00,77.34,77.46,77.29,77.4,66889.0,74.492,74.6075,74.4438,74.5498,66889.0
2023-10-06 13:00:00,77.41,77.66,77.39,77.58,90794.0,74.5594,74.8002,74.5401,74.7231,90794.0
2023-10-06 13:30:00,77.58,77.66,77.49,77.58,82005.0,74.7231,74.8002,74.6364,74.7231,82005.0
2023-10-06 14:00:00,77.59,77.63,77.53,77.6,99435.0,74.7328,74.7713,74.675,74.7424,99435.0
2023-10-06 14:30:00,77.61,77.7,77.58,77.62,70747.0,74.752,74.8387,74.7231,74.7617,70747.0
2023-10-06 15:00:00,77.62,77.69,77.56,77.69,164703.0,74.7617,74.8291,74.7039,74.8291,164703.0
2023-10-06 15:30:00,77.69,77.72,77.47,77.59,656765.0,74.8291,74.858,74.6172,74.7328,656765.0
2023-10-09 09:30:00,77.6,78.04,77.41,77.77,151731.0,74.7424,75.1662,74.5594,74.9061,151731.0
2023-10-09 10:00:00,77.77,77.88,77.61,77.67,99594.0,74.9061,75.0121,74.752,74.8098,99594.0
2023-10-09 10:30:00,77.68,77.84,77.61,77.76,92674.0,74.8194,74.9736,74.752,74.8965,92674.0
2023-10-09 11:00:00,77.77,78.12,77.75,77.98,106167.0,74.9061,75.2432,74.8869,75.1084,106167.0
2023-10-09 11:30:00,77.97,78.0,77.75,77.78,70541.0,75.0988,75.1277,74.8869,74.9158,70541.0
2023-10-09 12:00:00,77.8,77.86,77.7,77.7,45109.0,74.935,74.9928,74.8387,74.8387,45109.0
2023-10-09 12:30:00,77.71,77.78,77.6,77.64,38812.0,74.8483,74.9158,74.7424,74.7809,38812.0
2023-10-09 13:00:00,77.65,77.73,77.57,77.73,43414.0,74.7905,74.8676,74.7135,74.8676,43414.0
2023-10-09 13:30:00,77.73,78.08,77.73,78.08,49963.0,74.8676,75.2047,74.8676,75.2047,49963.0
2023-10-09 14:00:00,78.09,78.2,78.07,78.15,54160.0,75.2143,75.3203,75.1951,75.2721,54160.0
2023-10-09 14:30:00,78.15,78.27,78.09,78.2,69939.0,75.2721,75.3877,75.2143,75.3203,69939.0
2023-10-09 15:00:00,78.2,78.22,78.07,78.16,95849.0,75.3203,75.3396,75.1951,75.2818,95849.0
2023-10-09 15:30:00,78.17,78.21,78.02,78.2,227218.0,75.2914,75.3299,75.1469,75.3203,227218.0
2023-10-10 09:30:00,78.19,78.69,78.07,78.65,187537.0,75.3107,75.7922,75.1951,75.7537,187537.0
2023-10-10 10:00:00,78.66,78.83,78.56,78.81,127320.0,75.7634,75.9271,75.667,75.9078,127320.0
2023-10-10 10:30:00,78.81,78.83,78.56,78.62,120414.0,75.9078,75.9271,75.667,75.7248,120414.0
2023-10-10 11:00:00,78.62,78.9,78.59,78.88,79394.0,75.7248,75.9945,75.6959,75.9753,79394.0
2023-10-10 11:30:00,78.89,78.91,78.8,78.91,81592.0,75.9849,76.0041,75.8982,76.0041,81592.0
2023-10-10 12:00:00,78.91,79.01,78.87,79.0,140063.0,76.0041,76.1005,75.9656,76.0908,140063.0
2023-10-10 12:30:00,79.01,79.03,78.89,78.93,52159.0,76.1005,76.1197,75.9849,76.0234,52159.0
2023-10-10 13:00:00,78.93,78.93,78.72,78.76,58368.0,76.0234,76.0234,75.8211,75.8597,58368.0
2023-10-10 13:30:00,78.75,78.86,78.68,78.85,37657.0,75.85,75.956,75.7826,75.9464,37657.0
2023-10-10 14:00:00,78.85,78.86,78.68,78.72,58853.0,75.9464,75.956,75.7826,75.8211,58853.0
2023-10-10 14:30:00,78.74,78.92,78.67,78.69,60652.0,75.8404,76.0138,75.773,75.7922,60652.0
2023-10-10 15:00:00,78.68,78.82,78.66,78.78,92361.0,75.7826,75.9175,75.7634,75.8789,92361.0
2023-10-10 15:30:00,78.78,78.89,78.71,78.84,380873.0,75.8789,75.9849,75.8115,75.9367,380873.0
2023-10-11 09:30:00,79.01,79.65,78.7,79.54,119097.0,76.1005,76.7169,75.8019,76.6109,119097.0
2023-10-11 10:00:00,79.56,79.6,79.26,79.45,143219.0,76.6302,76.6687,76.3413,76.5243,143219.0
2023-10-11 10:30:00,79.46,79.57,79.33,79.54,103334.0,76.5339,76.6398,76.4087,76.6109,103334.0
2023-10-11 11:00:00,79.54,79.54,79.13,79.23,75684.0,76.6109,76.6109,76.216,76.3124,75684.0
2023-10-11 11:30:00,79.24,79.41,79.21,79.29,97966.0,76.322,76.4857,76.2931,76.3702,97966.0
2023-10-11 12:00:00,79.29,79.29,79.07,79.11,83812.0,76.3702,76.3702,76.1583,76.1968,83812.0
2023-10-11 12:30:00,79.11,79.16,78.89,78.92,124530.0,76.1968,76.2449,75.9849,76.0138,124530.0
2023-10-11 13:00:00,78.91,78.97,78.84,78.88,89540.0,76.0041,76.0619,75.9367,75.9753,89540.0
2023-10-11 13:30:00,78.89,79.11,78.86,79.09,37672.0,75.9849,76.1968,75.956,76.1775,37672.0
2023-10-11 14:00:00,79.1,79.2,79.0,79.12,178897.0,76.1872,76.2835,76.0908,76.2064,178897.0
2023-10-11 14:30:00,79.14,79.36,79.13,79.33,71428.0,76.2257,76.4376,76.216,76.4087,71428.0
2023-10-11 15:00:00,79.34,79.62,79.34,79.6,144599.0,76.4183,76.688,76.4183,76.6687,144599.0
2023-10-11 15:30:00,79.59,79.85,79.58,79.79,404612.0,76.6591,76.9095,76.6495,76.8517,404612.0
2023-10-12 09:30:00,80.0,80.22,79.32,79.89,119658.0,77.054,77.2659,76.399,76.9481,119658.0
2023-10-12 10:00:00,79.87,80.03,79.49,80.0,79334.0,76.9288,77.0829,76.5628,77.054,79334.0
2023-10-12 10:30:00,80.0,80.1,79.85,80.01,65663.0,77.054,77.1503,76.9095,77.0636,65663.0
2023-10-12 11:00:00,80.02,80.23,79.94,80.19,59988.0,77.0733,77.2755,76.9962,77.237,59988.0
2023-10-12 11:30:00,80.18,80.2,80.07,80.19,52782.0,77.2274,77.2466,77.1214,77.237,52782.0
2023-10-12 12:00:00,80.2,80.46,80.2,80.44,81639.0,77.2466,77.4971,77.2466,77.4778,81639.0
2023-10-12 12:30:00,80.45,80.5,80.37,80.43,53933.0,77.4874,77.5356,77.4104,77.4682,53933.0
2023-10-12 13:00:00,80.43,80.43,80.01,80.01,93488.0,77.4682,77.4682,77.0636,77.0636,93488.0
2023-10-12 13:30:00,80.01,80.05,79.53,79.55,75996.0,77.0636,77.1022,76.6013,76.6206,75996.0
2023-10-12 14:00:00,79.55,79.71,79.42,79.68,114135.0,76.6206,76.7747,76.4954,76.7458,114135.0
2023-10-12 14:30:00,79.69,79.76,79.62,79.67,77159.0,76.7554,76.8228,76.688,76.7362,77159.0
2023-10-12 15:00:00,79.67,79.98,79.67,79.88,71270.0,76.7362,77.0347,76.7362,76.9384,71270.0
2023-10-12 15:30:00,79.88,79.99,79.79,79.84,355645.0,76.9384,77.0444,76.8517,76.8999,355645.0
2023-10-13 09:30:00,80.26,81.01,80.26,80.45,113855.0,77.3044,78.0268,77.3044,77.4874,113855.0
2023-10-13 10:00:00,80.38,80.49,79.97,80.19,78517.0,77.42,77.526,77.0251,77.237,78517.0
2023-10-13 10:30:00,80.18,80.4,80.18,80.23,49895.0,77.2274,77.4393,77.2274,77.2755,49895.0
2023-10-13 11:00:00,80.23,80.28,80.03,80.26,40815.0,77.2755,77.3237,77.0829,77.3044,40815.0
2023-10-13 11:30:00,80.28,80.44,80.17,80.22,50890.0,77.3237,77.4778,77.2177,77.2659,50890.0
2023-10-13 12:00:00,80.25,80.61,80.22,80.57,67206.0,77.2948,77.6415,77.2659,77.603,67206.0
2023-10-13 12:30:00,80.59,80.67,80.44,80.48,77514.0,77.6223,77.6993,77.4778,77.5163,77514.0
2023-10-13 13:00:00,80.47,80.56,80.12,80.13,73621.0,77.5067,77.5934,77.1696,77.1792,73621.0
2023-10-13 13:30:00,80.11,80.52,80.09,80.37,67281.0,77.16,77.5549,77.1407,77.4104,67281.0
2023-10-13 14:00:00,80.36,80.42,80.27,80.35,62201.0,77.4008,77.4585,77.3141,77.3911,62201.0
2023-10-13 14:30:00,80.35,80.45,80.1,80.28,71302.0,77.3911,77.4874,77.1503,77.3237,71302.0
2023-10-13 15:00:00,80.29,80.4,80.17,80.31,75569.0,77.3333,77.4393,77.2177,77.3526,75569.0
2023-10-13 15:30:00,80.31,80.38,80.07,80.25,263351.0,77.3526,77.42,77.1214,77.2948,263351.0
2023-10-16 09:30:00,80.57,81.29,80.25,81.06,136065.0,77.603,78.2965,77.2948,78.075,136065.0
2023-10-16 10:00:00,81.05,81.31,80.86,81.27,69806.0,78.0653,78.3158,77.8823,78.2772,69806.0
2023-10-16 10:30:00,81.28,81.69,81.28,81.66,57632.0,78.2869,78.6818,78.2869,78.6529,57632.0
2023-10-16 11:00:00,81.67,81.75,81.51,81.52,48843.0,78.6625,78.7396,78.5084,78.518,48843.0
2023-10-16 11:30:00,81.53,81.53,81.26,81.36,45364.0,78.5277,78.5277,78.2676,78.3639,45364.0
2023-10-16 12:00:00,81.38,81.44,81.2,81.21,58560.0,78.3832,78.441,78.2098,78.2195,58560.0
2023-10-16 12:30:00,81.21,81.21,80.94,81.03,61498.0,78.2195,78.2195,77.9594,78.0461,61498.0
2023-10-16 13:00:00,81.03,81.1,80.83,80.97,53749.0,78.0461,78.1135,77.8534,77.9883,53749.0
2023-10-16 13:30:00,80.97,81.19,80.93,81.13,50297.0,77.9883,78.2002,77.9498,78.1424,50297.0
2023-10-16 14:00:00,81.14,81.16,80.99,80.99,50766.0,78.152,78.1713,78.0076,78.0076,50766.0
2023-10-16 14:30:00,80.99,81.22,80.98,81.22,35546.0,78.0076,78.2291,77.9979,78.2291,35546.0
2023-10-16 15:00:00,81.2,81.29,81.13,81.24,56208.0,78.2098,78.2965,78.1424,78.2483,56208.0
2023-10-16 15:30:00,81.25,81.27,81.06,81.08,305754.0,78.258,78.2772,78.075,78.0942,305754.0
2023-10-17 09:30:00,80.89,81.54,80.71,81.38,92387.0,77.9112,78.5373,77.7379,78.3832,92387.0
2023-10-17 10:00:00,81.37,81.55,81.25,81.43,65701.0,78.3736,78.5469,78.258,78.4313,65701.0
2023-10-17 10:30:00,81.41,81.56,81.33,81.51,61699.0,78.4121,78.5566,78.335,78.5084,61699.0
2023-10-17 11:00:00,81.53,81.87,81.5,81.82,58888.0,78.5277,78.8551,78.4988,78.807,58888.0
2023-10-17 11:30:00,81.82,82.02,81.77,81.97,100445.0,78.807,78.9996,78.7588,78.9515,100445.0
2023-10-17 12:00:00,81.96,82.03,81.78,81.95,73102.0,78.9418,79.0093,78.7685,78.9322,73102.0
2023-10-17 12:30:00,81.96,82.0,81.79,81.84,47025.0,78.9418,78.9804,78.7781,78.8263,47025.0
2023-10-17 13:00:00,81.85,81.86,81.71,81.73,37576.0,78.8359,78.8455,78.701,78.7203,37576.0
2023-10-17 13:30:00,81.73,81.74,81.48,81.51,45242.0,78.7203,78.7299,78.4795,78.5084,45242.0
2023-10-17 14:00:00,81.5,81.52,81.42,81.48,36046.0,78.4988,78.518,78.4217,78.4795,36046.0
2023-10-17 14:30:00,81.48,81.51,81.26,81.33,79275.0,78.4795,78.5084,78.2676,78.335,79275.0
2023-10-17 15:00:00,81.32,81.55,81.3,81.55,80070.0,78.3254,78.5469,78.3061,78.5469,80070.0
2023-10-17 15:30:00,81.55,81.56,81.32,81.4,241186.0,78.5469,78.5566,78.3254,78.4025,241186.0
2023-10-18 09:30:00,81.26,81.63,80.91,81.03,112269.0,78.2676,78.624,77.9305,78.0461,112269.0
2023-10-18 10:00:00,81.04,81.4,80.93,81.08,86652.0,78.0557,78.4025,77.9498,78.0942,86652.0
2023-10-18 10:30:00,81.06,81.2,81.0,81.12,59360.0,78.075,78.2098,78.0172,78.1328,59360.0
2023-10-18 11:00:00,81.11,81.21,80.93,81.02,58123.0,78.1231,78.2195,77.9498,78.0364,58123.0
2023-10-18 11:30:00,81.03,81.12,80.83,80.91,66254.0,78.0461,78.1328,77.8534,77.9305,66254.0
2023-10-18 12:00:00,80.91,80.97,80.59,80.67,59342.0,77.9305,77.9883,77.6223,77.6993,59342.0
2023-10-18 12:30:00,80.67,80.69,80.45,80.49,95636.0,77.6993,77.7186,77.4874,77.526,95636.0
2023-10-18 13:00:00,80.49,80.82,80.35,80.71,144825.0,77.526,77.8438,77.3911,77.7379,144825.0
2023-10-18 13:30:00,80.73,80.77,80.54,80.65,75976.0,77.7571,77.7957,77.5741,77.6801,75976.0
2023-10-18 14:00:00,80.65,80.88,80.51,80.56,76777.0,77.6801,77.9016,77.5452,77.5934,76777.0
2023-10-18 14:30:00,80.56,80.68,80.54,80.59,67348.0,77.5934,77.709,77.5741,77.6223,67348.0
2023-10-18 15:00:00,80.59,80.62,80.41,80.58,89129.0,77.6223,77.6512,77.4489,77.6127,89129.0
2023-10-18 15:30:00,80.58,80.62,80.28,80.34,283316.0,77.6127,77.6512,77.3237,77.3815,283316.0
2023-10-19 09:30:00,80.2,80.74,80.13,80.49,155582.0,77.2466,77.7668,77.1792,77.526,155582.0
2023-10-19 10:00:00,80.47,80.5,79.88,80.05,84073.0,77.5067,77.5356,76.9384,77.1022,84073.0
2023-10-19 10:30:00,80.06,80.07,79.63,79.81,49611.0,77.1118,77.1214,76.6976,76.871,49611.0
2023-10-19 11:00:00,79.81,80.16,79.78,79.97,58489.0,76.871,77.2081,76.8421,77.0251,58489.0
2023-10-19 11:30:00,79.98,80.18,79.94,79.96,44223.0,77.0347,77.2274,76.9962,77.0155,44223.0
2023-10-19 12:00:00,79.95,80.5,79.83,80.03,69311.0,77.0058,77.5356,76.8903,77.0829,69311.0
2023-10-19 12:30:00,80.08,80.4,79.8,80.35,61557.0,77.1311,77.4393,76.8614,77.3911,61557.0
2023-10-19 13:00:00,80.36,80.63,80.33,80.5,55079.0,77.4008,77.6608,77.3719,77.5356,55079.0
2023-10-19 13:30:00,80.52,80.54,80.13,80.23,43637.0,77.5549,77.5741,77.1792,77.2755,43637.0
2023-10-19 14:00:00,80.23,80.33,80.03,80.03,37865.0,77.2755,77.3719,77.0829,77.0829,37865.0
2023-10-19 14:30:00,80.05,80.05,79.62,79.69,98738.0,77.1022,77.1022,76.688,76.7554,98738.0
2023-10-19 15:00:00,79.69,79.8,79.58,79.63,103939.0,76.7554,76.8614,76.6495,76.6976,103939.0
2023-10-19 15:30:00,79.63,79.74,79.41,79.54,294105.0,76.6976,76.8036,76.4857,76.6109,294105.0
2023-10-20 09:30:00,79.31,79.32,77.64,77.68,327809.0,76.3894,76.399,74.7809,74.8194,327809.0
2023-10-20 10:00:00,77.68,77.68,76.78,77.0,145408.0,74.8194,74.8194,73.9526,74.1645,145408.0
2023-10-20 10:30:00,77.0,77.64,77.0,77.64,136394.0,74.1645,74.7809,74.1645,74.7809,136394.0
2023-10-20 11:00:00,77.66,77.79,77.61,77.77,73867.0,74.8002,74.9254,74.752,74.9061,73867.0
2023-10-20 11:30:00,77.75,78.05,77.63,78.02,107100.0,74.8869,75.1758,74.7713,75.1469,107100.0
2023-10-20 12:00:00,78.03,78.09,77.65,77.71,92510.0,75.1566,75.2143,74.7905,74.8483,92510.0
2023-10-20 12:30:00,77.72,78.04,77.72,78.03,60304.0,74.858,75.1662,74.858,75.1566,60304.0
2023-10-20 13:00:00,78.02,78.1,77.79,78.01,96363.0,75.1469,75.224,74.9254,75.1373,96363.0
2023-10-20 13:30:00,78.02,78.08,77.83,78.04,108418.0,75.1469,75.2047,74.9639,75.1662,108418.0
2023-10-20 14:00:00,78.05,78.06,77.77,77.83,111662.0,75.1758,75.1854,74.9061,74.9639,111662.0
2023-10-20 14:30:00,77.82,78.0,77.71,77.77,154332.0,74.9543,75.1277,74.8483,74.9061,154332.0
2023-10-20 15:00:00,77.78,77.88,77.68,77.81,112039.0,74.9158,75.0121,74.8194,74.9447,112039.0
2023-10-20 15:30:00,77.81,77.84,77.53,77.58,317462.0,74.9447,74.9736,74.675,74.7231,317462.0
2023-10-23 09:30:00,77.75,77.83,77.2,77.47,173827.0,74.8869,74.9639,74.3571,74.6172,173827.0
2023-10-23 10:00:00,77.49,77.73,77.42,77.42,69622.0,74.6364,74.8676,74.569,74.569,69622.0
2023-10-23 10:30:00,77.43,77.58,77.16,77.56,67431.0,74.5786,74.7231,74.3186,74.7039,67431.0
2023-10-23 11:00:00,77.57,77.85,77.47,77.73,81661.0,74.7135,74.9832,74.6172,74.8676,81661.0
2023-10-23 11:30:00,77.74,77.94,77.63,77.94,55904.0,74.8772,75.0699,74.7713,75.0699,55904.0
2023-10-23 12:00:00,77.94,77.95,77.57,77.69,47558.0,75.0699,75.0795,74.7135,74.8291,47558.0
2023-10-23 12:30:00,77.69,77.85,77.65,77.85,50649.0,74.8291,74.9832,74.7905,74.9832,50649.0
2023-10-23 13:00:00,77.85,77.89,77.5,77.59,60529.0,74.9832,75.0217,74.6461,74.7328,60529.0
2023-10-23 13:30:00,77.58,77.66,77.46,77.5,52218.0,74.7231,74.8002,74.6075,74.6461,52218.0
2023-10-23 14:00:00,77.5,77.55,77.37,77.41,50740.0,74.6461,74.6942,74.5209,74.5594,50740.0
2023-10-23 14:30:00,77.42,77.6,77.35,77.59,105203.0,74.569,74.7424,74.5016,74.7328,105203.0
2023-10-23 15:00:00,77.6,77.63,77.23,77.27,94046.0,74.7424,74.7713,74.386,74.4245,94046.0
2023-10-23 15:30:00,77.27,77.42,77.14,77.16,292417.0,74.4245,74.569,74.2993,74.3186,292417.0
2023-10-24 09:30:00,77.67,78.08,77.57,77.84,86176.0,74.8098,75.2047,74.7135,74.9736,86176.0
2023-10-24 10:00:00,77.82,78.13,77.64,78.13,64465.0,74.9543,75.2529,74.7809,75.2529,64465.0
2023-10-24 10:30:00,78.12,78.23,78.03,78.11,78240.0,75.2432,75.3492,75.1566,75.2336,78240.0
2023-10-24 11:00:00,78.11,78.11,77.72,77.74,69213.0,75.2336,75.2336,74.858,74.8772,69213.0
2023-10-24 11:30:00,77.77,78.05,77.76,77.9,89197.0,74.9061,75.1758,74.8965,75.0313,89197.0
2023-10-24 12:00:00,77.91,77.98,77.55,77.58,38767.0,75.041,75.1084,74.6942,74.7231,38767.0
2023-10-24 12:30:00,77.58,77.66,77.4,77.48,38593.0,74.7231,74.8002,74.5498,74.6268,38593.0
2023-10-24 13:00:00,77.47,77.61,77.45,77.61,44027.0,74.6172,74.752,74.5979,74.752,44027.0
2023-10-24 13:30:00,77.62,77.65,77.46,77.5,38542.0,74.7617,74.7905,74.6075,74.6461,38542.0
2023-10-24 14:00:00,77.54,77.59,77.47,77.59,68957.0,74.6846,74.7328,74.6172,74.7328,68957.0
2023-10-24 14:30:00,77.62,77.79,77.62,77.78,37727.0,74.7617,74.9254,74.7617,74.9158,37727.0
2023-10-24 15:00:00,77.79,77.85,77.69,77.79,67520.0,74.9254,74.9832,74.8291,74.9254,67520.0
2023-10-24 15:30:00,77.8,77.85,77.69,77.75,168618.0,74.935,74.9832,74.8291,74.8869,168618.0
2023-10-25 09:30:00,77.97,78.49,77.47,78.4,101403.0,75.0988,75.5996,74.6172,75.5129,101403.0
2023-10-25 10:00:00,78.39,78.47,78.15,78.42,85641.0,75.5033,75.5804,75.2721,75.5322,85641.0
2023-10-25 10:30:00,78.41,78.93,78.29,78.76,92782.0,75.5226,76.0234,75.407,75.8597,92782.0
2023-10-25 11:00:00,78.75,78.92,78.66,78.86,85421.0,75.85,76.0138,75.7634,75.956,85421.0
2023-10-25 11:30:00,78.84,78.93,78.67,78.77,66629.0,75.9367,76.0234,75.773,75.8693,66629.0
2023-10-25 12:00:00,78.76,78.76,78.46,78.55,50243.0,75.8597,75.8597,75.5707,75.6574,50243.0
2023-10-25 12:30:00,78.55,78.62,78.22,78.25,60033.0,75.6574,75.7248,75.3396,75.3685,60033.0
2023-10-25 13:00:00,78.24,78.4,78.18,78.25,99189.0,75.3588,75.5129,75.301,75.3685,99189.0
2023-10-25 13:30:00,78.24,78.27,78.1,78.26,57241.0,75.3588,75.3877,75.224,75.3781,57241.0
2023-10-25 14:00:00,78.26,78.33,78.18,78.31,67263.0,75.3781,75.4455,75.301,75.4262,67263.0
2023-10-25 14:30:00,78.32,78.4,78.2,78.3,64162.0,75.4359,75.5129,75.3203,75.4166,64162.0
2023-10-25 15:00:00,78.31,78.41,78.21,78.36,89441.0,75.4262,75.5226,75.3299,75.4744,89441.0
2023-10-25 15:30:00,78.37,78.43,78.17,78.27,187700.0,75.484,75.5418,75.2914,75.3877,187700.0
2023-10-26 09:30:00,78.49,79.24,78.11,78.85,122839.0,75.5996,76.322,75.2336,75.9464,122839.0
2023-10-26 10:00:00,78.85,79.13,78.66,79.03,99039.0,75.9464,76.216,75.7634,76.1197,99039.0
2023-10-26 10:30:00,79.02,79.06,78.74,78.77,74222.0,76.1101,76.1486,75.8404,75.8693,74222.0
2023-10-26 11:00:00,78.75,78.83,78.32,78.5,64819.0,75.85,75.9271,75.4359,75.6092,64819.0
2023-10-26 11:30:00,78.5,78.89,78.5,78.63,48478.0,75.6092,75.9849,75.6092,75.7345,48478.0
2023-10-26 12:00:00,78.62,78.62,78.26,78.38,58687.0,75.7248,75.7248,75.3781,75.4937,58687.0
2023-10-26 12:30:00,78.36,78.43,78.16,78.27,52784.0,75.4744,75.5418,75.2818,75.3877,52784.0
2023-10-26 13:00:00,78.27,78.33,78.08,78.12,60843.0,75.3877,75.4455,75.2047,75.2432,60843.0
2023-10-26 13:30:00,78.11,78.11,77.93,78.01,88976.0,75.2336,75.2336,75.0602,75.1373,88976.0
2023-10-26 14:00:00,78.01,78.21,77.91,78.08,58749.0,75.1373,75.3299,75.041,75.2047,58749.0
2023-10-26 14:30:00,78.09,78.25,78.07,78.15,84344.0,75.2143,75.3685,75.1951,75.2721,84344.0
2023-10-26 15:00:00,78.15,78.21,77.83,77.83,98391.0,75.2721,75.3299,74.9639,74.9639,98391.0
2023-10-26 15:30:00,77.83,77.9,77.46,77.52,293751.0,74.9639,75.0313,74.6075,74.6653,293751.0
2023-10-27 09:30:00,77.32,77.57,76.75,77.06,106582.0,74.4727,74.7135,73.9237,74.2223,106582.0
2023-10-27 10:00:00,77.07,77.1,76.59,76.81,96746.0,74.2319,74.2608,73.7696,73.9815,96746.0
2023-10-27 10:30:00,76.81,76.85,76.4,76.85,136031.0,73.9815,74.02,73.5866,74.02,136031.0
2023-10-27 11:00:00,76.86,77.16,76.84,77.06,78682.0,74.0296,74.3186,74.0104,74.2223,78682.0
2023-10-27 11:30:00,77.04,77.12,76.68,76.75,75185.0,74.203,74.2801,73.8563,73.9237,75185.0
2023-10-27 12:00:00,76.74,76.78,76.57,76.77,106835.0,73.9141,73.9526,73.7503,73.943,106835.0
2023-10-27 12:30:00,76.77,76.92,76.46,76.5,68009.0,73.943,74.0874,73.6444,73.6829,68009.0
2023-10-27 13:00:00,76.51,76.62,76.24,76.33,83679.0,73.6925,73.7985,73.4325,73.5192,83679.0
2023-10-27 13:30:00,76.32,76.39,76.07,76.12,63545.0,73.5095,73.5769,73.2687,73.3169,63545.0
2023-10-27 14:00:00,76.11,76.28,75.92,76.04,72248.0,73.3073,73.471,73.1243,73.2398,72248.0
2023-10-27 14:30:00,76.04,76.41,76.02,76.14,92285.0,73.2398,73.5962,73.2206,73.3362,92285.0
2023-10-27 15:00:00,76.14,76.36,76.09,76.36,91744.0,73.3362,73.5481,73.288,73.5481,91744.0
2023-10-27 15:30:00,76.37,76.54,76.16,76.49,338480.0,73.5577,73.7214,73.3554,73.6733,338480.0
2023-10-30 09:30:00,77.0,77.57,76.99,77.4,101275.0,74.1645,74.7135,74.1549,74.5498,101275.0
2023-10-30 10:00:00,77.38,77.53,76.89,77.26,78067.0,74.5305,74.675,74.0585,74.4149,78067.0
2023-10-30 10:30:00,77.26,77.29,77.09,77.19,77267.0,74.4149,74.4438,74.2512,74.3475,77267.0
2023-10-30 11:00:00,77.19,77.35,77.1,77.14,48647.0,74.3475,74.5016,74.2608,74.2993,48647.0
2023-10-30 11:30:00,77.14,77.25,77.12,77.22,49038.0,74.2993,74.4053,74.2801,74.3764,49038.0
2023-10-30 12:00:00,77.21,77.35,77.2,77.28,45922.0,74.3668,74.5016,74.3571,74.4342,45922.0
2023-10-30 12:30:00,77.28,77.39,77.23,77.27,59663.0,74.4342,74.5401,74.386,74.4245,59663.0
2023-10-30 13:00:00,77.29,77.66,77.22,77.66,86999.0,74.4438,74.8002,74.3764,74.8002,86999.0
2023-10-30 13:30:00,77.65,77.73,77.53,77.56,83773.0,74.7905,74.8676,74.675,74.7039,83773.0
2023-10-30 14:00:00,77.56,77.57,77.41,77.46,85325.0,74.7039,74.7135,74.5594,74.6075,85325.0
2023-10-30 14:30:00,77.46,77.57,77.39,77.49,68536.0,74.6075,74.7135,74.5401,74.6364,68536.0
2023-10-30 15:00:00,77.48,77.58,77.46,77.54,102784.0,74.6268,74.7231,74.6075,74.6846,102784.0
2023-10-30 15:30:00,77.54,77.66,77.39,77.4,279896.0,74.6846,74.8002,74.5401,74.5498,279896.0
2023-10-31 09:30:00,77.56,78.35,77.09,77.92,180423.0,74.7039,75.4648,74.2512,75.0506,180423.0
2023-10-31 10:00:00,77.91,78.05,77.6,77.71,132685.0,75.041,75.1758,74.7424,74.8483,132685.0
2023-10-31 10:30:00,77.72,77.76,77.51,77.66,70969.0,74.858,74.8965,74.6557,74.8002,70969.0
2023-10-31 11:00:00,77.67,77.71,77.49,77.59,71444.0,74.8098,74.8483,74.6364,74.7328,71444.0
2023-10-31 11:30:00,77.59,77.76,77.54,77.7,61593.0,74.7328,74.8965,74.6846,74.8387,61593.0
2023-10-31 12:00:00,77.71,77.73,77.45,77.54,102884.0,74.8483,74.8676,74.5979,74.6846,102884.0
2023-10-31 12:30:00,77.56,77.77,77.47,77.75,46823.0,74.7039,74.9061,74.6172,74.8869,46823.0
2023-10-31 13:00:00,77.75,77.95,77.71,77.95,51309.0,74.8869,75.0795,74.8483,75.0795,51309.0
2023-10-31 13:30:00,77.95,78.14,77.94,78.11,52723.0,75.0795,75.2625,75.0699,75.2336,52723.0
2023-10-31 14:00:00,78.11,78.13,78.03,78.06,84066.0,75.2336,75.2529,75.1566,75.1854,84066.0
2023-10-31 14:30:00,78.06,78.24,78.02,78.23,79702.0,75.1854,75.3588,75.1469,75.3492,79702.0
2023-10-31 15:00:00,78.23,78.3,78.17,78.28,117621.0,75.3492,75.4166,75.2914,75.3973,117621.0
2023-10-31 15:30:00,78.28,78.3,78.04,78.1,679081.0,75.3973,75.4166,75.1662,75.224,679081.0
2023-11-01 09:30:00,78.3,78.34,77.72,78.19,138609.0,75.4166,75.4551,74.858,75.3107,138609.0
2023-11-01 10:00:00,78.2,78.62,78.1,78.5,176388.0,75.3203,75.7248,75.224,75.6092,176388.0
2023-11-01 10:30:00,78.48,78.72,78.42,78.71,146834.0,75.59,75.8211,75.5322,75.8115,146834.0
2023-11-01 11:00:00,78.72,78.95,78.66,78.84,195033.0,75.8211,76.0427,75.7634,75.9367,195033.0
2023-11-01 11:30:00,78.85,79.06,78.69,78.7,151125.0,75.9464,76.1486,75.7922,75.8019,151125.0
2023-11-01 12:00:00,78.69,78.79,78.49,78.5,203977.0,75.7922,75.8886,75.5996,75.6092,203977.0
2023-11-01 12:30:00,78.5,78.5,78.16,78.44,90795.0,75.6092,75.6092,75.2818,75.5515,90795.0
2023-11-01 13:00:00,78.44,78.56,78.32,78.44,70172.0,75.5515,75.667,75.4359,75.5515,70172.0
2023-11-01 13:30:00,78.43,78.62,78.31,78.54,55654.0,75.5418,75.7248,75.4262,75.6478,55654.0
2023-11-01 14:00:00,78.55,78.73,78.28,78.68,221691.0,75.6574,75.8308,75.3973,75.7826,221691.0
2023-11-01 14:30:00,78.69,78.93,78.43,78.92,129460.0,75.7922,76.0234,75.5418,76.0138,129460.0
2023-11-01 15:00:00,78.92,79.29,78.92,79.11,259991.0,76.0138,76.3702,76.0138,76.1968,259991.0
2023-11-01 15:30:00,79.1,79.18,78.86,79.06,414783.0,76.1872,76.2642,75.956,76.1486,414783.0
2023-11-02 09:30:00,79.05,81.26,78.68,80.83,288841.0,76.139,78.2676,75.7826,77.8534,288841.0
2023-11-02 10:00:00,80.78,80.93,80.52,80.77,125146.0,77.8053,77.9498,77.5549,77.7957,125146.0
2023-11-02 10:30:00,80.78,81.18,80.78,81.13,118418.0,77.8053,78.1906,77.8053,78.1424,118418.0
2023-11-02 11:00:00,81.13,81.17,80.62,80.8,110175.0,78.1424,78.1809,77.6512,77.8245,110175.0
2023-11-02 11:30:00,80.77,81.0,80.7,80.8,79335.0,77.7957,78.0172,77.7282,77.8245,79335.0
2023-11-02 12:00:00,80.78,81.01,80.75,80.79,91681.0,77.8053,78.0268,77.7764,77.8149,91681.0
2023-11-02 12:30:00,80.8,81.13,80.71,80.99,96303.0,77.8245,78.1424,77.7379,78.0076,96303.0
2023-11-02 13:00:00,81.01,81.22,80.95,81.15,63230.0,78.0268,78.2291,77.969,78.1617,63230.0
2023-11-02 13:30:00,81.17,81.45,81.17,81.38,69322.0,78.1809,78.4506,78.1809,78.3832,69322.0
2023-11-02 14:00:00,81.37,81.5,81.33,81.44,109311.0,78.3736,78.4988,78.335,78.441,109311.0
2023-11-02 14:30:00,81.44,81.6,81.4,81.59,118426.0,78.441,78.5951,78.4025,78.5855,118426.0
2023-11-02 15:00:00,81.6,81.66,81.16,81.29,251612.0,78.5951,78.6529,78.1713,78.2965,251612.0
2023-11-02 15:30:00,81.3,81.75,81.29,81.74,415649.0,78.3061,78.7396,78.2965,78.7299,415649.0
2023-11-03 09:30:00,81.97,82.26,81.66,81.74,187037.0,78.9515,79.2308,78.6529,78.7299,187037.0
2023-11-03 10:00:00,81.75,81.79,81.22,81.65,177051.0,78.7396,78.7781,78.2291,78.6432,177051.0
2023-11-03 10:30:00,81.67,82.05,81.62,81.99,107119.0,78.6625,79.0285,78.6144,78.9707,107119.0
2023-11-03 11:00:00,82.0,82.27,81.98,82.1,78582.0,78.9804,79.2404,78.9611,79.0767,78582.0
2023-11-03 11:30:00,82.11,82.35,82.06,82.3,96399.0,79.0863,79.3175,79.0381,79.2693,96399.0
2023-11-03 12:00:00,82.31,82.37,82.11,82.19,102510.0,79.2789,79.3367,79.0863,79.1634,102510.0
2023-11-03 12:30:00,82.2,82.54,82.16,82.52,99108.0,79.173,79.5005,79.1345,79.4812,99108.0
2023-11-03 13:00:00,82.51,82.54,82.37,82.39,59471.0,79.4716,79.5005,79.3367,79.356,59471.0
2023-11-03 13:30:00,82.39,82.64,82.39,82.62,70985.0,79.356,79.5968,79.356,79.5775,70985.0
2023-11-03 14:00:00,82.62,82.65,82.32,82.49,65774.0,79.5775,79.6064,79.2886,79.4523,65774.0
2023-11-03 14:30:00,82.48,82.63,82.47,82.58,109371.0,79.4427,79.5872,79.4331,79.539,109371.0
2023-11-03 15:00:00,82.59,82.72,82.43,82.5,143686.0,79.5486,79.6738,79.3945,79.4619,143686.0
2023-11-03 15:30:00,82.5,82.52,82.12,82.21,307159.0,79.4619,79.4812,79.0959,79.1826,307159.0
2023-11-06 09:30:00,82.23,82.48,81.29,81.43,229006.0,79.2019,79.4427,78.2965,78.4313,229006.0
2023-11-06 10:00:00,81.45,81.45,80.87,80.94,151854.0,78.4506,78.4506,77.892,77.9594,151854.0
2023-11-06 10:30:00,80.94,81.14,80.85,81.11,98034.0,77.9594,78.152,77.8727,78.1231,98034.0
2023-11-06 11:00:00,81.11,81.31,81.1,81.19,77496.0,78.1231,78.3158,78.1135,78.2002,77496.0
2023-11-06 11:30:00,81.18,81.25,81.02,81.11,85790.0,78.1906,78.258,78.0364,78.1231,85790.0
2023-11-06 12:00:00,81.12,81.12,80.95,80.97,91780.0,78.1328,78.1328,77.969,77.9883,91780.0
2023-11-06 12:30:00,80.96,81.08,80.68,81.07,80397.0,77.9787,78.0942,77.709,78.0846,80397.0
2023-11-06 13:00:00,81.07,81.16,81.05,81.14,79061.0,78.0846,78.1713,78.0653,78.152,79061.0
2023-11-06 13:30:00,81.15,81.15,80.8,80.83,58755.0,78.1617,78.1617,77.8245,77.8534,58755.0
2023-11-06 14:00:00,80.83,80.92,80.8,80.88,67046.0,77.8534,77.9401,77.8245,77.9016,67046.0
2023-11-06 14:30:00,80.89,81.05,80.87,80.95,77571.0,77.9112,78.0653,77.892,77.969,77571.0
2023-11-06 15:00:00,80.95,81.07,80.91,81.07,106272.0,77.969,78.0846,77.9305,78.0846,106272.0
2023-11-06 15:30:00,81.06,81.44,81.03,81.39,279980.0,78.075,78.441,78.0461,78.3928,279980.0
2023-11-07 09:30:00,81.36,81.36,80.83,80.94,106709.0,78.3639,78.3639,77.8534,77.9594,106709.0
2023-11-07 10:00:00,80.95,81.23,80.94,81.12,59974.0,77.969,78.2387,77.9594,78.1328,59974.0
2023-11-07 10:30:00,81.1,81.12,80.86,80.99,113979.0,78.1135,78.1328,77.8823,78.0076,113979.0
2023-11-07 11:00:00,80.96,80.97,80.6,80.64,58155.0,77.9787,77.9883,77.6319,77.6704,58155.0
2023-11-07 11:30:00,80.64,80.8,80.62,80.75,59204.0,77.6704,77.8245,77.6512,77.7764,59204.0
2023-11-07 12:00:00,80.75,80.77,80.54,80.58,48124.0,77.7764,77.7957,77.5741,77.6127,48124.0
2023-11-07 12:30:00,80.57,80.61,80.5,80.61,62988.0,77.603,77.6415,77.5356,77.6415,62988.0
2023-11-07 13:00:00,80.62,80.73,80.59,80.65,63705.0,77.6512,77.7571,77.6223,77.6801,63705.0
2023-11-07 13:30:00,80.64,80.78,80.63,80.71,56973.0,77.6704,77.8053,77.6608,77.7379,56973.0
2023-11-07 14:00:00,80.71,80.85,80.68,80.8,53930.0,77.7379,77.8727,77.709,77.8245,53930.0
2023-11-07 14:30:00,80.8,80.85,80.78,80.8,47660.0,77.8245,77.8727,77.8053,77.8245,47660.0
2023-11-07 15:00:00,80.79,81.0,80.79,80.95,81115.0,77.8149,78.0172,77.8149,77.969,81115.0
2023-11-07 15:30:00,80.94,81.18,80.84,80.99,247208.0,77.9594,78.1906,77.8631,78.0076,247208.0
2023-11-08 09:30:00,80.96,81.42,80.75,80.96,67079.0,77.9787,78.4217,77.7764,77.9787,67079.0
2023-11-08 10:00:00,80.97,80.99,80.7,80.78,62111.0,77.9883,78.0076,77.7282,77.8053,62111.0
2023-11-08 10:30:00,80.76,80.92,80.65,80.69,55472.0,77.786,77.9401,77.6801,77.7186,55472.0
2023-11-08 11:00:00,80.68,80.88,80.62,80.63,58128.0,77.709,77.9016,77.6512,77.6608,58128.0
2023-11-08 11:30:00,80.58,80.63,80.31,80.37,67580.0,77.6127,77.6608,77.3526,77.4104,67580.0
2023-11-08 12:00:00,80.37,80.37,80.17,80.35,56187.0,77.4104,77.4104,77.2177,77.3911,56187.0
2023-11-08 12:30:00,80.35,80.37,80.21,80.31,51687.0,77.3911,77.4104,77.2563,77.3526,51687.0
2023-11-08 13:00:00,80.35,80.46,80.15,80.18,55388.0,77.3911,77.4971,77.1985,77.2274,55388.0
2023-11-08 13:30:00,80.18,80.33,80.18,80.33,69434.0,77.2274,77.3719,77.2274,77.3719,69434.0
2023-11-08 14:00:00,80.33,80.48,80.32,80.4,53875.0,77.3719,77.5163,77.3622,77.4393,53875.0
2023-11-08 14:30:00,80.4,80.44,80.34,80.4,47763.0,77.4393,77.4778,77.3815,77.4393,47763.0
2023-11-08 15:00:00,80.39,80.57,80.33,80.53,80799.0,77.4296,77.603,77.3719,77.5645,80799.0
2023-11-08 15:30:00,80.52,80.61,80.3,80.32,304201.0,77.5549,77.6415,77.343,77.3622,304201.0
2023-11-09 09:30:00,80.32,81.1,80.24,80.6,103521.0,77.3622,78.1135,77.2852,77.6319,103521.0
2023-11-09 10:00:00,80.63,80.82,80.56,80.74,48874.0,77.6608,77.8438,77.5934,77.7668,48874.0
2023-11-09 10:30:00,80.75,80.89,80.63,80.83,47657.0,77.7764,77.9112,77.6608,77.8534,47657.0
2023-11-09 11:00:00,80.84,81.08,80.83,80.93,36567.0,77.8631,78.0942,77.8534,77.9498,36567.0
2023-11-09 11:30:00,80.93,81.03,80.84,80.95,41389.0,77.9498,78.0461,77.8631,77.969,41389.0
2023-11-09 12:00:00,80.93,81.14,80.85,81.14,28527.0,77.9498,78.152,77.8727,78.152,28527.0
2023-11-09 12:30:00,81.13,81.28,81.1,81.21,43746.0,78.1424,78.2869,78.1135,78.2195,43746.0
2023-11-09 13:00:00,81.23,81.23,80.89,81.01,36659.0,78.2387,78.2387,77.9112,78.0268,36659.0
2023-11-09 13:30:00,81.01,81.01,80.79,80.89,40777.0,78.0268,78.0268,77.8149,77.9112,40777.0
2023-11-09 14:00:00,80.87,81.02,80.76,80.96,39700.0,77.892,78.0364,77.786,77.9787,39700.0
2023-11-09 14:30:00,80.95,80.99,80.81,80.83,66913.0,77.969,78.0076,77.8342,77.8534,66913.0
2023-11-09 15:00:00,80.82,80.98,80.77,80.94,63021.0,77.8438,77.9979,77.7957,77.9594,63021.0
2023-11-09 15:30:00,80.95,80.97,80.74,80.91,197011.0,77.969,77.9883,77.7668,77.9305,197011.0
2023-11-10 09:30:00,81.23,81.7,81.13,81.42,91236.0,78.2387,78.6914,78.1424,78.4217,91236.0
2023-11-10 10:00:00,81.42,81.67,81.33,81.34,37870.0,78.4217,78.6625,78.335,78.3447,37870.0
2023-11-10 10:30:00,81.28,81.38,81.13,81.37,31797.0,78.2869,78.3832,78.1424,78.3736,31797.0
2023-11-10 11:00:00,81.38,81.59,81.34,81.38,63462.0,78.3832,78.5855,78.3447,78.3832,63462.0
2023-11-10 11:30:00,81.38,81.38,81.25,81.38,38751.0,78.3832,78.3832,78.258,78.3832,38751.0
2023-11-10 12:00:00,81.38,81.55,81.33,81.37,32019.0,78.3832,78.5469,78.335,78.3736,32019.0
2023-11-10 12:30:00,81.38,81.65,81.36,81.62,46056.0,78.3832,78.6432,78.3639,78.6144,46056.0
2023-11-10 13:00:00,81.62,81.64,81.44,81.54,28122.0,78.6144,78.6336,78.441,78.5373,28122.0
2023-11-10 13:30:00,81.55,81.7,81.55,81.67,38050.0,78.5469,78.6914,78.5469,78.6625,38050.0
2023-11-10 14:00:00,81.65,81.66,81.49,81.57,49775.0,78.6432,78.6529,78.4891,78.5662,49775.0
2023-11-10 14:30:00,81.57,81.57,81.31,81.35,60017.0,78.5662,78.5662,78.3158,78.3543,60017.0
2023-11-10 15:00:00,81.35,81.49,81.32,81.49,83672.0,78.3543,78.4891,78.3254,78.4891,83672.0
2023-11-10 15:30:00,81.48,81.57,81.39,81.49,215334.0,78.4795,78.5662,78.3928,78.4891,215334.0
2023-11-13 09:30:00,81.13,81.87,80.66,81.87,74734.0,78.1424,78.8551,77.6897,78.8551,74734.0
2023-11-13 10:00:00,81.85,81.85,81.55,81.65,55121.0,78.8359,78.8359,78.5469,78.6432,55121.0
2023-11-13 10:30:00,81.63,81.74,81.51,81.62,43934.0,78.624,78.7299,78.5084,78.6144,43934.0
2023-11-13 11:00:00,81.63,81.64,81.38,81.64,48814.0,78.624,78.6336,78.3832,78.6336,48814.0
2023-11-13 11:30:00,81.65,81.7,81.43,81.6,50741.0,78.6432,78.6914,78.4313,78.5951,50741.0
2023-11-13 12:00:00,81.6,81.63,81.46,81.54,37472.0,78.5951,78.624,78.4602,78.5373,37472.0
2023-11-13 12:30:00,81.53,81.54,81.37,81.41,29146.0,78.5277,78.5373,78.3736,78.4121,29146.0
2023-11-13 13:00:00,81.4,81.46,81.34,81.4,27719.0,78.4025,78.4602,78.3447,78.4025,27719.0
2023-11-13 13:30:00,81.39,81.43,81.29,81.35,42134.0,78.3928,78.4313,78.2965,78.3543,42134.0
2023-11-13 14:00:00,81.35,81.45,81.29,81.35,35863.0,78.3543,78.4506,78.2965,78.3543,35863.0
2023-11-13 14:30:00,81.36,81.51,81.28,81.39,53912.0,78.3639,78.5084,78.2869,78.3928,53912.0
2023-11-13 15:00:00,81.38,81.5,81.33,81.47,56232.0,78.3832,78.4988,78.335,78.4699,56232.0
2023-11-13 15:30:00,81.46,81.49,81.34,81.44,217512.0,78.4602,78.4891,78.3447,78.441,217512.0
2023-11-14 09:30:00,81.5,81.87,81.11,81.19,115221.0,78.9017,79.2599,78.5242,78.6016,115221.0
2023-11-14 10:00:00,81.2,81.49,81.17,81.43,139729.0,78.6113,78.892,78.5822,78.834,139729.0
2023-11-14 10:30:00,81.42,81.43,81.12,81.37,175442.0,78.8243,78.834,78.5338,78.7759,175442.0
2023-11-14 11:00:00,81.37,81.41,81.06,81.31,146399.0,78.7759,78.8146,78.4758,78.7178,146399.0
2023-11-14 11:30:00,81.31,81.43,81.22,81.26,74593.0,78.7178,78.834,78.6306,78.6694,74593.0
2023-11-14 12:00:00,81.25,81.42,81.23,81.4,79269.0,78.6597,78.8243,78.6403,78.8049,79269.0
2023-11-14 12:30:00,81.4,81.51,81.36,81.46,89128.0,78.8049,78.9114,78.7662,78.863,89128.0
2023-11-14 13:00:00,81.46,81.55,81.41,81.55,96488.0,78.863,78.9501,78.8146,78.9501,96488.0
2023-11-14 13:30:00,81.61,81.9,81.56,81.72,84984.0,79.0082,79.289,78.9598,79.1147,84984.0
2023-11-14 14:00:00,81.7,81.84,81.6,81.84,65447.0,79.0953,79.2309,78.9985,79.2309,65447.0
2023-11-14 14:30:00,81.86,82.08,81.83,82.02,161585.0,79.2502,79.4632,79.2212,79.4051,161585.0
2023-11-14 15:00:00,82.02,82.15,82.0,82.06,111495.0,79.4051,79.531,79.3858,79.4439,111495.0
2023-11-14 15:30:00,82.05,82.16,81.73,81.82,325483.0,79.4342,79.5407,79.1244,79.2115,325483.0
2023-11-15 09:30:00,81.72,82.09,80.96,80.97,118541.0,79.1147,79.4729,78.3789,78.3886,118541.0
2023-11-15 10:00:00,80.99,81.21,80.72,81.1,105506.0,78.408,78.621,78.1466,78.5145,105506.0
2023-11-15 10:30:00,81.13,81.37,81.07,81.16,133242.0,78.5435,78.7759,78.4854,78.5726,133242.0
2023-11-15 11:00:00,81.16,81.23,80.98,81.04,57266.0,78.5726,78.6403,78.3983,78.4564,57266.0
2023-11-15 11:30:00,81.04,81.19,80.97,81.16,62129.0,78.4564,78.6016,78.3886,78.5726,62129.0
2023-11-15 12:00:00,81.17,81.23,81.01,81.05,79930.0,78.5822,78.6403,78.4273,78.4661,79930.0
2023-11-15 12:30:00,81.05,81.12,81.0,81.02,48486.0,78.4661,78.5338,78.4177,78.437,48486.0
2023-11-15 13:00:00,81.02,81.1,80.9,81.01,54639.0,78.437,78.5145,78.3209,78.4273,54639.0
2023-11-15 13:30:00,81.0,81.06,80.95,80.99,43648.0,78.4177,78.4758,78.3693,78.408,43648.0
2023-11-15 14:00:00,81.01,81.06,80.86,80.94,79400.0,78.4273,78.4758,78.2821,78.3596,79400.0
2023-11-15 14:30:00,80.94,80.98,80.75,80.79,85061.0,78.3596,78.3983,78.1756,78.2144,85061.0
2023-11-15 15:00:00,80.78,80.84,80.7,80.75,121200.0,78.2047,78.2628,78.1272,78.1756,121200.0
2023-11-15 15:30:00,80.75,80.86,80.41,80.42,386773.0,78.1756,78.2821,77.8465,77.8562,386773.0
2023-11-16 09:30:00,80.55,81.41,80.43,81.38,151016.0,77.982,78.8146,77.8658,78.7855,151016.0
2023-11-16 10:00:00,81.38,81.58,81.24,81.55,83408.0,78.7855,78.9792,78.65,78.9501,83408.0
2023-11-16 10:30:00,81.56,81.56,81.14,81.34,61036.0,78.9598,78.9598,78.5532,78.7468,61036.0
2023-11-16 11:00:00,81.32,81.32,81.02,81.23,49321.0,78.7275,78.7275,78.437,78.6403,49321.0
2023-11-16 11:30:00,81.23,81.39,81.16,81.23,59618.0,78.6403,78.7952,78.5726,78.6403,59618.0
2023-11-16 12:00:00,81.23,81.28,81.12,81.14,52115.0,78.6403,78.6887,78.5338,78.5532,52115.0
2023-11-16 12:30:00,81.13,81.16,81.0,81.02,85353.0,78.5435,78.5726,78.4177,78.437,85353.0
2023-11-16 13:00:00,81.02,81.07,80.87,81.02,92054.0,78.437,78.4854,78.2918,78.437,92054.0
2023-11-16 13:30:00,81.01,81.02,80.76,80.84,71010.0,78.4273,78.437,78.1853,78.2628,71010.0
2023-11-16 14:00:00,80.85,81.11,80.81,81.04,98942.0,78.2724,78.5242,78.2337,78.4564,98942.0
2023-11-16 14:30:00,81.03,81.04,80.81,80.97,77421.0,78.4467,78.4564,78.2337,78.3886,77421.0
2023-11-16 15:00:00,80.98,81.02,80.82,80.83,108437.0,78.3983,78.437,78.2434,78.2531,108437.0
2023-11-16 15:30:00,80.83,81.17,80.82,81.12,358091.0,78.2531,78.5822,78.2434,78.5338,358091.0
2023-11-17 09:30:00,81.29,81.81,81.1,81.67,148083.0,78.6984,79.2018,78.5145,79.0663,148083.0
2023-11-17 10:00:00,81.67,81.84,81.57,81.73,47530.0,79.0663,79.2309,78.9695,79.1244,47530.0
2023-11-17 10:30:00,81.73,81.78,81.63,81.78,32662.0,79.1244,79.1728,79.0276,79.1728,32662.0
2023-11-17 11:00:00,81.79,81.96,81.75,81.77,51192.0,79.1825,79.3471,79.1438,79.1631,51192.0
2023-11-17 11:30:00,81.77,81.84,81.69,81.74,40178.0,79.1631,79.2309,79.0857,79.1341,40178.0
2023-11-17 12:00:00,81.74,81.92,81.73,81.87,23285.0,79.1341,79.3083,79.1244,79.2599,23285.0
2023-11-17 12:30:00,81.87,81.94,81.75,81.77,29009.0,79.2599,79.3277,79.1438,79.1631,29009.0
2023-11-17 13:00:00,81.77,81.85,81.73,81.82,25942.0,79.1631,79.2406,79.1244,79.2115,25942.0
2023-11-17 13:30:00,81.83,81.91,81.81,81.9,32585.0,79.2212,79.2987,79.2018,79.289,32585.0
2023-11-17 14:00:00,81.89,81.89,81.74,81.8,38670.0,79.2793,79.2793,79.1341,79.1922,38670.0
2023-11-17 14:30:00,81.81,81.88,81.76,81.85,37081.0,79.2018,79.2696,79.1534,79.2406,37081.0
2023-11-17 15:00:00,81.84,81.87,81.66,81.84,94097.0,79.2309,79.2599,79.0566,79.2309,94097.0
2023-11-17 15:30:00,81.85,81.87,81.67,81.8,217488.0,79.2406,79.2599,79.0663,79.1922,217488.0
2023-11-20 09:30:00,81.23,81.23,80.8,81.21,151990.0,78.6403,78.6403,78.224,78.621,151990.0
2023-11-20 10:00:00,81.21,81.41,81.16,81.38,89971.0,78.621,78.8146,78.5726,78.7855,89971.0
2023-11-20 10:30:00,81.39,81.44,81.21,81.23,87084.0,78.7952,78.8436,78.621,78.6403,87084.0
2023-11-20 11:00:00,81.24,81.29,81.13,81.15,93145.0,78.65,78.6984,78.5435,78.5629,93145.0
2023-11-20 11:30:00,81.16,81.29,81.12,81.18,84037.0,78.5726,78.6984,78.5338,78.5919,84037.0
2023-11-20 12:00:00,81.16,81.29,81.09,81.25,81952.0,78.5726,78.6984,78.5048,78.6597,81952.0
2023-11-20 12:30:00,81.24,81.27,81.1,81.18,41202.0,78.65,78.6791,78.5145,78.5919,41202.0
2023-11-20 13:00:00,81.18,81.39,81.15,81.35,54027.0,78.5919,78.7952,78.5629,78.7565,54027.0
2023-11-20 13:30:00,81.36,81.44,81.33,81.39,40875.0,78.7662,78.8436,78.7371,78.7952,40875.0
2023-11-20 14:00:00,81.39,81.44,81.36,81.4,64727.0,78.7952,78.8436,78.7662,78.8049,64727.0
2023-11-20 14:30:00,81.39,81.62,81.37,81.48,88522.0,78.7952,79.0179,78.7759,78.8824,88522.0
2023-11-20 15:00:00,81.47,81.56,81.41,81.51,93054.0,78.8727,78.9598,78.8146,78.9114,93054.0
2023-11-20 15:30:00,81.49,81.57,81.14,81.17,361000.0,78.892,78.9695,78.5532,78.5822,361000.0
2023-11-21 09:30:00,81.32,81.97,81.0,81.81,139680.0,78.7275,79.3567,78.4177,79.2018,139680.0
2023-11-21 10:00:00,81.78,82.12,81.62,82.1,103623.0,79.1728,79.502,79.0179,79.4826,103623.0
2023-11-21 10:30:00,82.1,82.24,82.06,82.16,62723.0,79.4826,79.6181,79.4439,79.5407,62723.0
2023-11-21 11:00:00,82.16,82.25,82.1,82.14,32331.0,79.5407,79.6278,79.4826,79.5213,32331.0
2023-11-21 11:30:00,82.13,82.19,81.98,82.01,58028.0,79.5116,79.5697,79.3664,79.3955,58028.0
2023-11-21 12:00:00,82.01,82.13,81.99,82.05,46503.0,79.3955,79.5116,79.3761,79.4342,46503.0
2023-11-21 12:30:00,82.06,82.34,82.03,82.34,42594.0,79.4439,79.7149,79.4148,79.7149,42594.0
2023-11-21 13:00:00,82.34,82.39,82.26,82.28,32585.0,79.7149,79.7633,79.6375,79.6569,32585.0
2023-11-21 13:30:00,82.28,82.42,82.27,82.29,40520.0,79.6569,79.7924,79.6472,79.6665,40520.0
2023-11-21 14:00:00,82.27,82.3,82.21,82.28,37996.0,79.6472,79.6762,79.5891,79.6569,37996.0
2023-11-21 14:30:00,82.27,82.28,82.18,82.28,33725.0,79.6472,79.6569,79.56,79.6569,33725.0
2023-11-21 15:00:00,82.3,82.34,82.14,82.2,57478.0,79.6762,79.7149,79.5213,79.5794,57478.0
2023-11-21 15:30:00,82.19,82.2,81.9,81.9,257640.0,79.5697,79.5794,79.289,79.289,257640.0
2023-11-22 09:30:00,82.02,82.34,81.65,82.3,59995.0,79.4051,79.7149,79.0469,79.6762,59995.0
2023-11-22 10:00:00,82.28,82.54,82.28,82.49,47518.0,79.6569,79.9086,79.6569,79.8602,47518.0
2023-11-22 10:30:00,82.48,82.51,82.24,82.31,39336.0,79.8505,79.8795,79.6181,79.6859,39336.0
2023-11-22 11:00:00,82.34,82.56,82.31,82.5,41208.0,79.7149,79.9279,79.6859,79.8698,41208.0
2023-11-22 11:30:00,82.51,82.62,82.46,82.6,46820.0,79.8795,79.986,79.8311,79.9667,46820.0
2023-11-22 12:00:00,82.63,82.71,82.5,82.54,57667.0,79.9957,80.0731,79.8698,79.9086,57667.0
2023-11-22 12:30:00,82.54,82.61,82.47,82.61,32263.0,79.9086,79.9763,79.8408,79.9763,32263.0
2023-11-22 13:00:00,82.62,82.65,82.54,82.57,30964.0,79.986,80.0151,79.9086,79.9376,30964.0
2023-11-22 13:30:00,82.58,82.58,82.46,82.53,37172.0,79.9473,79.9473,79.8311,79.8989,37172.0
2023-11-22 14:00:00,82.54,82.72,82.53,82.68,38033.0,79.9086,80.0828,79.8989,80.0441,38033.0
2023-11-22 14:30:00,82.69,82.71,82.51,82.52,39633.0,80.0538,80.0731,79.8795,79.8892,39633.0
2023-11-22 15:00:00,82.52,82.63,82.5,82.63,59223.0,79.8892,79.9957,79.8698,79.9957,59223.0
2023-11-22 15:30:00,82.62,82.69,82.42,82.43,256828.0,79.986,80.0538,79.7924,79.8021,256828.0
2023-11-24 09:30:00,82.65,83.16,82.49,83.16,82878.0,80.0151,80.5088,79.8602,80.5088,82878.0
2023-11-24 10:00:00,83.14,83.21,83.04,83.2,40560.0,80.4894,80.5572,80.3926,80.5475,40560.0
2023-11-24 10:30:00,83.22,83.45,83.17,83.35,52545.0,80.5669,80.7896,80.5185,80.6927,52545.0
2023-11-24 11:00:00,83.34,83.35,83.02,83.02,53179.0,80.6831,80.6927,80.3733,80.3733,53179.0
2023-11-24 11:30:00,83.03,83.08,82.93,83.01,39743.0,80.3829,80.4314,80.2861,80.3636,39743.0
2023-11-24 12:00:00,83.03,83.12,82.94,83.02,41752.0,80.3829,80.4701,80.2958,80.3733,41752.0
2023-11-24 12:30:00,83.01,83.14,82.85,82.95,95101.0,80.3636,80.4894,80.2087,80.3055,95101.0
2023-11-27 09:30:00,82.87,83.02,82.5,82.9,60832.0,80.228,80.3733,79.8698,80.2571,60832.0
2023-11-27 10:00:00,82.9,82.94,82.52,82.63,54945.0,80.2571,80.2958,79.8892,79.9957,54945.0
2023-11-27 10:30:00,82.64,82.7,82.54,82.58,39368.0,80.0054,80.0635,79.9086,79.9473,39368.0
2023-11-27 11:00:00,82.59,82.73,82.55,82.73,51831.0,79.957,80.0925,79.9182,80.0925,51831.0
2023-11-27 11:30:00,82.73,82.73,82.5,82.6,35101.0,80.0925,80.0925,79.8698,79.9667,35101.0
2023-11-27 12:00:00,82.62,82.62,82.46,82.57,43548.0,79.986,79.986,79.8311,79.9376,43548.0
2023-11-27 12:30:00,82.58,82.81,82.57,82.77,40275.0,79.9473,80.17,79.9376,80.1312,40275.0
2023-11-27 13:00:00,82.76,82.82,82.74,82.79,30596.0,80.1216,80.1796,80.1022,80.1506,30596.0
2023-11-27 13:30:00,82.79,82.87,82.75,82.87,32724.0,80.1506,80.228,80.1119,80.228,32724.0
2023-11-27 14:00:00,82.87,82.93,82.82,82.84,37914.0,80.228,80.2861,80.1796,80.199,37914.0
2023-11-27 14:30:00,82.85,82.89,82.8,82.83,41569.0,80.2087,80.2474,80.1603,80.1893,41569.0
2023-11-27 15:00:00,82.83,82.98,82.81,82.98,62229.0,80.1893,80.3345,80.17,80.3345,62229.0
2023-11-27 15:30:00,82.98,83.1,82.86,82.96,299493.0,80.3345,80.4507,80.2184,80.3152,299493.0
2023-11-28 09:30:00,82.84,82.99,82.55,82.79,86869.0,80.199,80.3442,79.9182,80.1506,86869.0
2023-11-28 10:00:00,82.79,83.0,82.63,82.92,54783.0,80.1506,80.3539,79.9957,80.2765,54783.0
2023-11-28 10:30:00,82.91,83.01,82.83,83.01,37828.0,80.2668,80.3636,80.1893,80.3636,37828.0
2023-11-28 11:00:00,83.01,83.03,82.75,82.79,40288.0,80.3636,80.3829,80.1119,80.1506,40288.0
2023-11-28 11:30:00,82.79,82.99,82.78,82.96,74631.0,80.1506,80.3442,80.1409,80.3152,74631.0
2023-11-28 12:00:00,82.96,82.98,82.72,82.74,40454.0,80.3152,80.3345,80.0828,80.1022,40454.0
2023-11-28 12:30:00,82.74,82.74,82.51,82.54,51401.0,80.1022,80.1022,79.8795,79.9086,51401.0
2023-11-28 13:00:00,82.53,82.66,82.34,82.64,65431.0,79.8989,80.0247,79.7149,80.0054,65431.0
2023-11-28 13:30:00,82.64,82.66,82.47,82.5,43106.0,80.0054,80.0247,79.8408,79.8698,43106.0
2023-11-28 14:00:00,82.49,82.63,82.49,82.56,65797.0,79.8602,79.9957,79.8602,79.9279,65797.0
2023-11-28 14:30:00,82.56,82.66,82.52,82.59,42090.0,79.9279,80.0247,79.8892,79.957,42090.0
2023-11-28 15:00:00,82.59,82.6,82.42,82.48,70151.0,79.957,79.9667,79.7924,79.8505,70151.0
2023-11-28 15:30:00,82.47,82.55,82.17,82.17,286962.0,79.8408,79.9182,79.5504,79.5504,286962.0
2023-11-29 09:30:00,82.24,82.51,81.92,82.08,81242.0,79.6181,79.8795,79.3083,79.4632,81242.0
2023-11-29 10:00:00,82.08,82.33,82.06,82.21,72940.0,79.4632,79.7053,79.4439,79.5891,72940.0
2023-11-29 10:30:00,82.21,82.21,82.05,82.09,55485.0,79.5891,79.5891,79.4342,79.4729,55485.0
2023-11-29 11:00:00,82.09,82.25,81.98,82.15,60123.0,79.4729,79.6278,79.3664,79.531,60123.0
2023-11-29 11:30:00,82.17,82.21,82.02,82.08,48480.0,79.5504,79.5891,79.4051,79.4632,48480.0
2023-11-29 12:00:00,82.08,82.16,81.93,82.05,56275.0,79.4632,79.5407,79.318,79.4342,56275.0
2023-11-29 12:30:00,82.06,82.12,82.02,82.07,54637.0,79.4439,79.502,79.4051,79.4536,54637.0
2023-11-29 13:00:00,82.08,82.26,82.07,82.26,38013.0,79.4632,79.6375,79.4536,79.6375,38013.0
2023-11-29 13:30:00,82.27,82.36,82.17,82.32,49198.0,79.6472,79.7343,79.5504,79.6956,49198.0
2023-11-29 14:00:00,82.31,82.4,82.07,82.07,75482.0,79.6859,79.773,79.4536,79.4536,75482.0
2023-11-29 14:30:00,82.07,82.09,81.95,82.02,46242.0,79.4536,79.4729,79.3374,79.4051,46242.0
2023-11-29 15:00:00,82.0,82.02,81.77,81.77,72369.0,79.3858,79.4051,79.1631,79.1631,72369.0
2023-11-29 15:30:00,81.77,81.84,81.61,81.63,281724.0,79.1631,79.2309,79.0082,79.0276,281724.0
2023-11-30 09:30:00,81.82,82.7,81.31,82.62,129576.0,79.2115,80.0635,78.7178,79.986,129576.0
2023-11-30 10:00:00,82.61,82.67,82.15,82.16,55278.0,79.9763,80.0344,79.531,79.5407,55278.0
2023-11-30 10:30:00,82.16,82.66,82.16,82.61,77190.0,79.5407,80.0247,79.5407,79.9763,77190.0
2023-11-30 11:00:00,82.61,82.72,82.37,82.7,67754.0,79.9763,80.0828,79.744,80.0635,67754.0
2023-11-30 11:30:00,82.75,82.78,82.53,82.66,60229.0,80.1119,80.1409,79.8989,80.0247,60229.0
2023-11-30 12:00:00,82.68,82.75,82.47,82.58,45141.0,80.0441,80.1119,79.8408,79.9473,45141.0
2023-11-30 12:30:00,82.6,82.61,82.44,82.48,37441.0,79.9667,79.9763,79.8118,79.8505,37441.0
2023-11-30 13:00:00,82.48,82.68,82.46,82.61,37821.0,79.8505,80.0441,79.8311,79.9763,37821.0
2023-11-30 13:30:00,82.59,82.67,82.55,82.64,57887.0,79.957,80.0344,79.9182,80.0054,57887.0
2023-11-30 14:00:00,82.66,82.7,82.56,82.63,68528.0,80.0247,80.0635,79.9279,79.9957,68528.0
2023-11-30 14:30:00,82.63,82.69,82.55,82.66,64776.0,79.9957,80.0538,79.9182,80.0247,64776.0
2023-11-30 15:00:00,82.66,82.82,82.59,82.77,134224.0,80.0247,80.1796,79.957,80.1312,134224.0
2023-11-30 15:30:00,82.77,83.03,82.7,82.7,577903.0,80.1312,80.3829,80.0635,80.0635,577903.0
2023-12-01 09:30:00,82.26,82.95,82.01,82.54,117827.0,79.6375,80.3055,79.3955,79.9086,117827.0
2023-12-01 10:00:00,82.63,82.74,82.46,82.65,59659.0,79.9957,80.1022,79.8311,80.0151,59659.0
2023-12-01 10:30:00,82.66,82.7,82.53,82.64,50355.0,80.0247,80.0635,79.8989,80.0054,50355.0
2023-12-01 11:00:00,82.67,82.89,82.46,82.87,55239.0,80.0344,80.2474,79.8311,80.228,55239.0
2023-12-01 11:30:00,82.87,83.09,82.77,82.98,61954.0,80.228,80.441,80.1312,80.3345,61954.0
2023-12-01 12:00:00,83.02,83.03,82.86,82.91,60277.0,80.3733,80.3829,80.2184,80.2668,60277.0
2023-12-01 12:30:00,82.91,83.01,82.82,82.96,43067.0,80.2668,80.3636,80.1796,80.3152,43067.0
2023-12-01 13:00:00,82.96,82.97,82.71,82.74,50404.0,80.3152,80.3249,80.0731,80.1022,50404.0
2023-12-01 13:30:00,82.74,82.76,82.63,82.66,46158.0,80.1022,80.1216,79.9957,80.0247,46158.0
2023-12-01 14:00:00,82.67,82.79,82.65,82.72,85258.0,80.0344,80.1506,80.0151,80.0828,85258.0
2023-12-01 14:30:00,82.73,82.84,82.69,82.81,53703.0,80.0925,80.199,80.0538,80.17,53703.0
2023-12-01 15:00:00,82.83,82.86,82.61,82.68,91689.0,80.1893,80.2184,79.9763,80.0441,91689.0
2023-12-01 15:30:00,82.69,82.73,82.55,82.62,331142.0,80.0538,80.0925,79.9182,79.986,331142.0
2023-12-04 09:30:00,82.31,83.08,82.09,83.05,123851.0,79.6859,80.4314,79.4729,80.4023,123851.0
2023-12-04 10:00:00,83.05,83.21,82.8,83.19,103335.0,80.4023,80.5572,80.1603,80.5378,103335.0
2023-12-04 10:30:00,83.19,83.33,83.02,83.09,79605.0,80.5378,80.6734,80.3733,80.441,79605.0
2023-12-04 11:00:00,83.09,83.22,82.92,83.04,72102.0,80.441,80.5669,80.2765,80.3926,72102.0
2023-12-04 11:30:00,83.03,83.06,82.82,82.84,43635.0,80.3829,80.412,80.1796,80.199,43635.0
2023-12-04 12:00:00,82.84,82.94,82.79,82.9,68886.0,80.199,80.2958,80.1506,80.2571,68886.0
2023-12-04 12:30:00,82.9,82.96,82.7,82.79,73943.0,80.2571,80.3152,80.0635,80.1506,73943.0
2023-12-04 13:00:00,82.78,82.89,82.74,82.84,51095.0,80.1409,80.2474,80.1022,80.199,51095.0
2023-12-04 13:30:00,82.84,82.99,82.83,82.95,59223.0,80.199,80.3442,80.1893,80.3055,59223.0
2023-12-04 14:00:00,82.96,83.04,82.75,82.76,87383.0,80.3152,80.3926,80.1119,80.1216,87383.0
2023-12-04 14:30:00,82.76,82.92,82.69,82.74,105182.0,80.1216,80.2765,80.0538,80.1022,105182.0
2023-12-04 15:00:00,82.75,82.84,82.67,82.72,98103.0,80.1119,80.199,80.0344,80.0828,98103.0
2023-12-04 15:30:00,82.72,82.78,82.55,82.72,281397.0,80.0828,80.1409,79.9182,80.0828,281397.0
2023-12-05 09:30:00,82.6,82.82,82.41,82.48,64780.0,79.9667,80.1796,79.7827,79.8505,64780.0
2023-12-05 10:00:00,82.57,82.75,82.35,82.58,46988.0,79.9376,80.1119,79.7246,79.9473,46988.0
2023-12-05 10:30:00,82.67,82.75,82.46,82.75,55309.0,80.0344,80.1119,79.8311,80.1119,55309.0
2023-12-05 11:00:00,82.75,82.93,82.74,82.92,39412.0,80.1119,80.2861,80.1022,80.2765,39412.0
2023-12-05 11:30:00,82.93,83.01,82.84,82.88,29486.0,80.2861,80.3636,80.199,80.2377,29486.0
2023-12-05 12:00:00,82.88,82.96,82.86,82.95,30145.0,80.2377,80.3152,80.2184,80.3055,30145.0
2023-12-05 12:30:00,82.94,83.11,82.91,83.11,31213.0,80.2958,80.4604,80.2668,80.4604,31213.0
2023-12-05 13:00:00,83.1,83.17,83.07,83.17,32378.0,80.4507,80.5185,80.4217,80.5185,32378.0
2023-12-05 13:30:00,83.17,83.19,83.04,83.09,38884.0,80.5185,80.5378,80.3926,80.441,38884.0
2023-12-05 14:00:00,83.1,83.21,83.01,83.05,38910.0,80.4507,80.5572,80.3636,80.4023,38910.0
2023-12-05 14:30:00,83.06,83.07,82.93,82.96,52424.0,80.412,80.4217,80.2861,80.3152,52424.0
2023-12-05 15:00:00,82.96,83.03,82.86,82.89,45445.0,80.3152,80.3829,80.2184,80.2474,45445.0
2023-12-05 15:30:00,82.89,82.89,82.54,82.62,316319.0,80.2474,80.2474,79.9086,79.986,316319.0
2023-12-06 09:30:00,82.8,83.09,82.44,82.62,86815.0,80.1603,80.441,79.8118,79.986,86815.0
2023-12-06 10:00:00,82.63,82.73,82.17,82.41,72101.0,79.9957,80.0925,79.5504,79.7827,72101.0
2023-12-06 10:30:00,82.43,82.43,81.59,81.7,89651.0,79.8021,79.8021,78.9889,79.0953,89651.0
2023-12-06 11:00:00,81.72,81.84,81.59,81.62,49789.0,79.1147,79.2309,78.9889,79.0179,49789.0
2023-12-06 11:30:00,81.61,81.69,81.5,81.61,47762.0,79.0082,79.0857,78.9017,79.0082,47762.0
2023-12-06 12:00:00,81.6,81.69,81.52,81.64,47960.0,78.9985,79.0857,78.9211,79.0373,47960.0
2023-12-06 12:30:00,81.65,81.73,81.59,81.72,35346.0,79.0469,79.1244,78.9889,79.1147,35346.0
2023-12-06 13:00:00,81.74,81.99,81.74,81.95,36243.0,79.1341,79.3761,79.1341,79.3374,36243.0
2023-12-06 13:30:00,81.95,82.03,81.86,81.86,35078.0,79.3374,79.4148,79.2502,79.2502,35078.0
2023-12-06 14:00:00,81.87,81.99,81.84,81.92,49088.0,79.2599,79.3761,79.2309,79.3083,49088.0
2023-12-06 14:30:00,81.93,81.99,81.75,81.82,53623.0,79.318,79.3761,79.1438,79.2115,53623.0
2023-12-06 15:00:00,81.82,81.87,81.7,81.73,70430.0,79.2115,79.2599,79.0953,79.1244,70430.0
2023-12-06 15:30:00,81.72,81.76,81.56,81.73,243219.0,79.1147,79.1534,78.9598,79.1244,243219.0
2023-12-07 09:30:00,82.02,82.36,81.82,82.27,57015.0,79.4051,79.7343,79.2115,79.6472,57015.0
2023-12-07 10:00:00,82.23,82.34,82.13,82.16,39337.0,79.6084,79.7149,79.5116,79.5407,39337.0
2023-12-07 10:30:00,82.19,82.28,82.02,82.08,44993.0,79.5697,79.6569,79.4051,79.4632,44993.0
2023-12-07 11:00:00,82.09,82.19,81.99,82.05,68697.0,79.4729,79.5697,79.3761,79.4342,68697.0
2023-12-07 11:30:00,82.04,82.42,81.97,82.39,56490.0,79.4245,79.7924,79.3567,79.7633,56490.0
2023-12-07 12:00:00,82.41,82.46,82.08,82.11,43264.0,79.7827,79.8311,79.4632,79.4923,43264.0
2023-12-07 12:30:00,82.13,82.21,81.98,82.02,49854.0,79.5116,79.5891,79.3664,79.4051,49854.0
2023-12-07 13:00:00,82.0,82.07,81.97,82.03,44855.0,79.3858,79.4536,79.3567,79.4148,44855.0
2023-12-07 13:30:00,82.04,82.09,81.91,81.92,39667.0,79.4245,79.4729,79.2987,79.3083,39667.0
2023-12-07 14:00:00,81.91,82.11,81.9,82.03,34311.0,79.2987,79.4923,79.289,79.4148,34311.0
2023-12-07 14:30:00,82.04,82.09,81.98,82.0,36803.0,79.4245,79.4729,79.3664,79.3858,36803.0
2023-12-07 15:00:00,82.0,82.02,81.88,81.98,69093.0,79.3858,79.4051,79.2696,79.3664,69093.0
2023-12-07 15:30:00,81.98,82.09,81.92,81.99,224847.0,79.3664,79.4729,79.3083,79.3761,224847.0
2023-12-08 09:30:00,82.0,82.22,81.82,82.14,74219.0,79.3858,79.5988,79.2115,79.5213,74219.0
2023-12-08 10:00:00,82.16,82.38,82.05,82.1,49756.0,79.5407,79.7537,79.4342,79.4826,49756.0
2023-12-08 10:30:00,82.11,82.35,82.08,82.3,49022.0,79.4923,79.7246,79.4632,79.6762,49022.0
2023-12-08 11:00:00,82.29,82.3,82.06,82.09,36565.0,79.6665,79.6762,79.4439,79.4729,36565.0
2023-12-08 11:30:00,82.07,82.23,82.07,82.18,32277.0,79.4536,79.6084,79.4536,79.56,32277.0
2023-12-08 12:00:00,82.17,82.24,82.07,82.23,31118.0,79.5504,79.6181,79.4536,79.6084,31118.0
2023-12-08 12:30:00,82.24,82.38,82.23,82.33,29953.0,79.6181,79.7537,79.6084,79.7053,29953.0
2023-12-08 13:00:00,82.31,82.44,82.24,82.35,28191.0,79.6859,79.8118,79.6181,79.7246,28191.0
2023-12-08 13:30:00,82.36,82.38,82.08,82.13,57872.0,79.7343,79.7537,79.4632,79.5116,57872.0
2023-12-08 14:00:00,82.13,82.26,82.13,82.19,37753.0,79.5116,79.6375,79.5116,79.5697,37753.0
2023-12-08 14:30:00,82.2,82.41,82.2,82.35,50954.0,79.5794,79.7827,79.5794,79.7246,50954.0
2023-12-08 15:00:00,82.35,82.42,82.29,82.4,84995.0,79.7246,79.7924,79.6665,79.773,84995.0
2023-12-08 15:30:00,82.4,82.61,82.37,82.55,289481.0,79.773,79.9763,79.744,79.9182,289481.0
2023-12-11 09:30:00,82.7,82.91,82.5,82.9,72839.0,80.0635,80.2668,79.8698,80.2571,72839.0
2023-12-11 10:00:00,82.92,83.17,82.89,83.15,56577.0,80.2765,80.5185,80.2474,80.4991,56577.0
2023-12-11 10:30:00,83.12,83.39,83.11,83.29,59277.0,80.4701,80.7315,80.4604,80.6347,59277.0
2023-12-11 11:00:00,83.3,83.39,83.18,83.27,79741.0,80.6443,80.7315,80.5282,80.6153,79741.0
2023-12-11 11:30:00,83.27,83.34,83.16,83.31,62528.0,80.6153,80.6831,80.5088,80.654,62528.0
2023-12-11 12:00:00,83.3,83.33,83.15,83.24,41073.0,80.6443,80.6734,80.4991,80.5863,41073.0
2023-12-11 12:30:00,83.24,83.33,83.24,83.26,35349.0,80.5863,80.6734,80.5863,80.6056,35349.0
2023-12-11 13:00:00,83.26,83.31,83.22,83.23,31125.0,80.6056,80.654,80.5669,80.5766,31125.0
2023-12-11 13:30:00,83.22,83.23,83.08,83.08,45940.0,80.5669,80.5766,80.4314,80.4314,45940.0
2023-12-11 14:00:00,83.08,83.2,82.97,83.2,28842.0,80.4314,80.5475,80.3249,80.5475,28842.0
2023-12-11 14:30:00,83.2,83.2,83.02,83.04,44672.0,80.5475,80.5475,80.3733,80.3926,44672.0
2023-12-11 15:00:00,83.04,83.13,83.04,83.05,46438.0,80.3926,80.4798,80.3926,80.4023,46438.0
2023-12-11 15:30:00,83.05,83.13,82.99,83.11,138916.0,80.4023,80.4798,80.3442,80.4604,138916.0
2023-12-12 09:30:00,83.1,83.82,82.93,83.64,138434.0,80.4507,81.1478,80.2861,80.9735,138434.0
2023-12-12 10:00:00,83.66,83.93,83.58,83.91,79084.0,80.9929,81.2543,80.9154,81.2349,79084.0
2023-12-12 10:30:00,83.89,83.9,83.74,83.8,74299.0,81.2155,81.2252,81.0703,81.1284,74299.0
2023-12-12 11:00:00,83.8,83.93,83.8,83.92,103438.0,81.1284,81.2543,81.1284,81.2446,103438.0
2023-12-12 11:30:00,83.92,84.25,83.89,84.2,102406.0,81.2446,81.5641,81.2155,81.5156,102406.0
2023-12-12 12:00:00,84.19,84.26,84.07,84.13,51838.0,81.506,81.5737,81.3898,81.4479,51838.0
2023-12-12 12:30:00,84.14,84.19,84.06,84.09,49587.0,81.4576,81.506,81.3801,81.4092,49587.0
2023-12-12 13:00:00,84.08,84.23,84.07,84.2,58133.0,81.3995,81.5447,81.3898,81.5156,58133.0
2023-12-12 13:30:00,84.19,84.29,84.17,84.21,144654.0,81.506,81.6028,81.4866,81.5253,144654.0
2023-12-12 14:00:00,84.2,84.27,84.17,84.2,50105.0,81.5156,81.5834,81.4866,81.5156,50105.0
2023-12-12 14:30:00,84.21,84.28,84.18,84.24,51632.0,81.5253,81.5931,81.4963,81.5544,51632.0
2023-12-12 15:00:00,84.23,84.38,84.21,84.3,79800.0,81.5447,81.6899,81.5253,81.6125,79800.0
2023-12-12 15:30:00,84.3,84.37,84.07,84.36,300466.0,81.6125,81.6802,81.3898,81.6705,300466.0
2023-12-13 09:30:00,84.02,84.49,83.86,84.45,115351.0,81.3414,81.7964,81.1865,81.7577,115351.0
2023-12-13 10:00:00,84.46,84.47,84.21,84.34,80170.0,81.7674,81.777,81.5253,81.6512,80170.0
2023-12-13 10:30:00,84.36,84.45,84.19,84.26,82006.0,81.6705,81.7577,81.506,81.5737,82006.0
2023-12-13 11:00:00,84.28,84.58,84.2,84.47,64229.0,81.5931,81.8835,81.5156,81.777,64229.0
2023-12-13 11:30:00,84.45,84.56,84.34,84.53,45791.0,81.7577,81.8642,81.6512,81.8351,45791.0
2023-12-13 12:00:00,84.54,84.61,84.3,84.34,48915.0,81.8448,81.9126,81.6125,81.6512,48915.0
2023-12-13 12:30:00,84.34,84.44,84.34,84.38,47147.0,81.6512,81.748,81.6512,81.6899,47147.0
2023-12-13 13:00:00,84.38,84.41,84.27,84.27,30203.0,81.6899,81.7189,81.5834,81.5834,30203.0
2023-12-13 13:30:00,84.28,84.3,84.1,84.11,36223.0,81.5931,81.6125,81.4188,81.4285,36223.0
2023-12-13 14:00:00,84.13,84.48,84.13,84.19,46446.0,81.4479,81.7867,81.4479,81.506,46446.0
2023-12-13 14:30:00,84.2,84.64,84.18,84.24,74765.0,81.5156,81.9416,81.4963,81.5544,74765.0
2023-12-13 15:00:00,84.22,84.29,83.84,83.89,95298.0,81.535,81.6028,81.1671,81.2155,95298.0
2023-12-13 15:30:00,83.88,84.04,83.72,84.04,267226.0,81.2058,81.3607,81.0509,81.3607,267226.0
2023-12-14 09:30:00,84.07,84.17,82.15,82.64,211757.0,81.3898,81.4866,79.531,80.0054,211757.0
2023-12-14 10:00:00,82.63,82.8,82.35,82.39,136174.0,79.9957,80.1603,79.7246,79.7633,136174.0
2023-12-14 10:30:00,82.39,82.41,81.82,81.84,190549.0,79.7633,79.7827,79.2115,79.2309,190549.0
2023-12-14 11:00:00,81.84,82.0,81.27,81.34,206193.0,79.2309,79.3858,78.6791,78.7468,206193.0
2023-12-14 11:30:00,81.34,81.43,80.71,80.86,340394.0,78.7468,78.834,78.1369,78.2821,340394.0
2023-12-14 12:00:00,80.86,81.22,80.74,81.06,134371.0,78.2821,78.6306,78.166,78.4758,134371.0
2023-12-14 12:30:00,81.09,81.47,80.86,81.47,79944.0,78.5048,78.8727,78.2821,78.8727,79944.0
2023-12-14 13:00:00,81.46,81.48,81.11,81.27,82358.0,78.863,78.8824,78.5242,78.6791,82358.0
2023-12-14 13:30:00,81.25,81.36,81.08,81.29,82922.0,78.6597,78.7662,78.4951,78.6984,82922.0
2023-12-14 14:00:00,81.29,81.42,81.01,81.07,76121.0,78.6984,78.8243,78.4273,78.4854,76121.0
2023-12-14 14:30:00,81.06,81.3,81.06,81.17,99033.0,78.4758,78.7081,78.4758,78.5822,99033.0
2023-12-14 15:00:00,81.18,81.58,81.02,81.49,131194.0,78.5919,78.9792,78.437,78.892,131194.0
2023-12-14 15:30:00,81.48,81.49,81.23,81.27,530110.0,78.8824,78.892,78.6403,78.6791,530110.0
2023-12-15 09:30:00,80.85,81.03,80.25,80.29,603746.0,78.2724,78.4467,77.6916,77.7303,603746.0
2023-12-15 10:00:00,80.29,80.56,80.18,80.19,212261.0,77.7303,77.9917,77.6238,77.6335,212261.0
2023-12-15 10:30:00,80.18,80.35,80.08,80.11,110896.0,77.6238,77.7884,77.527,77.556,110896.0
2023-12-15 11:00:00,80.15,80.7,80.14,80.66,85385.0,77.5948,78.1272,77.5851,78.0885,85385.0
2023-12-15 11:30:00,80.66,80.73,80.41,80.59,67910.0,78.0885,78.1563,77.8465,78.0207,67910.0
2023-12-15 12:00:00,80.59,80.83,80.59,80.66,47680.0,78.0207,78.2531,78.0207,78.0885,47680.0
2023-12-15 12:30:00,80.67,80.72,80.54,80.56,47344.0,78.0982,78.1466,77.9723,77.9917,47344.0
2023-12-15 13:00:00,80.56,80.7,80.49,80.51,45669.0,77.9917,78.1272,77.9239,77.9433,45669.0
2023-12-15 13:30:00,80.51,80.57,80.29,80.3,72372.0,77.9433,78.0014,77.7303,77.74,72372.0
2023-12-15 14:00:00,80.3,80.31,80.17,80.19,91670.0,77.74,77.7497,77.6141,77.6335,91670.0
2023-12-15 14:30:00,80.19,80.24,80.06,80.13,150657.0,77.6335,77.6819,77.5076,77.5754,150657.0
2023-12-15 15:00:00,80.13,80.31,79.97,80.29,115685.0,77.5754,77.7497,77.4205,77.7303,115685.0
2023-12-15 15:30:00,80.3,80.64,80.0,80.48,441675.0,77.74,78.0691,77.4495,77.9142,441675.0
2023-12-18 09:30:00,80.96,81.03,80.41,80.81,108194.0,78.3789,78.4467,77.8465,78.2337,108194.0
2023-12-18 10:00:00,80.85,80.96,80.69,80.93,83889.0,78.2724,78.3789,78.1175,78.3499,83889.0
2023-12-18 10:30:00,80.92,81.13,80.82,80.97,92350.0,78.3402,78.5435,78.2434,78.3886,92350.0
2023-12-18 11:00:00,80.99,81.37,80.98,81.33,80577.0,78.408,78.7759,78.3983,78.7371,80577.0
2023-12-18 11:30:00,81.33,81.47,81.2,81.47,55564.0,78.7371,78.8727,78.6113,78.8727,55564.0
2023-12-18 12:00:00,81.47,81.56,81.27,81.27,81583.0,78.8727,78.9598,78.6791,78.6791,81583.0
2023-12-18 12:30:00,81.27,81.3,81.0,81.03,43084.0,78.6791,78.7081,78.4177,78.4467,43084.0
2023-12-18 13:00:00,81.06,81.2,81.04,81.14,40436.0,78.4758,78.6113,78.4564,78.5532,40436.0
2023-12-18 13:30:00,81.16,81.18,80.88,80.93,48971.0,78.5726,78.5919,78.3015,78.3499,48971.0
2023-12-18 14:00:00,80.94,81.3,80.93,81.2,118768.0,78.3596,78.7081,78.3499,78.6113,118768.0
2023-12-18 14:30:00,81.18,81.19,80.99,81.11,66660.0,78.5919,78.6016,78.408,78.5242,66660.0
2023-12-18 15:00:00,81.1,81.33,81.07,81.28,67040.0,78.5145,78.7371,78.4854,78.6887,67040.0
2023-12-18 15:30:00,81.29,81.45,81.25,81.27,198455.0,78.6984,78.8533,78.6597,78.6791,198455.0
2023-12-19 09:30:00,81.31,81.48,80.81,81.4,71016.0,78.7178,78.8824,78.2337,78.8049,71016.0
2023-12-19 10:00:00,81.38,81.72,81.29,81.7,59675.0,78.7855,79.1147,78.6984,79.0953,59675.0
2023-12-19 10:30:00,81.72,81.96,81.68,81.88,99094.0,79.1147,79.3471,79.076,79.2696,99094.0
2023-12-19 11:00:00,81.88,82.16,81.82,82.06,83103.0,79.2696,79.5407,79.2115,79.4439,83103.0
2023-12-19 11:30:00,82.05,82.16,81.91,82.07,57412.0,79.4342,79.5407,79.2987,79.4536,57412.0
2023-12-19 12:00:00,82.06,82.15,82.01,82.01,50154.0,79.4439,79.531,79.3955,79.3955,50154.0
2023-12-19 12:30:00,82.01,82.21,81.99,82.19,46597.0,79.3955,79.5891,79.3761,79.5697,46597.0
2023-12-19 13:00:00,82.18,82.24,82.15,82.19,41661.0,79.56,79.6181,79.531,79.5697,41661.0
2023-12-19 13:30:00,82.19,82.23,82.06,82.19,48449.0,79.5697,79.6084,79.4439,79.5697,48449.0
2023-12-19 14:00:00,82.19,82.21,82.07,82.1,46383.0,79.5697,79.5891,79.4536,79.4826,46383.0
2023-12-19 14:30:00,82.11,82.13,81.91,82.01,47033.0,79.4923,79.5116,79.2987,79.3955,47033.0
2023-12-19 15:00:00,82.01,82.03,81.85,81.93,68095.0,79.3955,79.4148,79.2406,79.318,68095.0
2023-12-19 15:30:00,81.92,82.12,81.87,82.08,202196.0,79.3083,79.502,79.2599,79.4632,202196.0
2023-12-20 09:30:00,81.59,81.99,81.45,81.64,64856.0,78.9889,79.3761,78.8533,79.0373,64856.0
2023-12-20 10:00:00,81.65,81.81,81.33,81.38,56984.0,79.0469,79.2018,78.7371,78.7855,56984.0
2023-12-20 10:30:00,81.38,81.73,81.3,81.48,94807.0,78.7855,79.1244,78.7081,78.8824,94807.0
2023-12-20 11:00:00,81.48,81.62,81.42,81.59,60609.0,78.8824,79.0179,78.8243,78.9889,60609.0
2023-12-20 11:30:00,81.59,81.66,81.52,81.59,38288.0,78.9889,79.0566,78.9211,78.9889,38288.0
2023-12-20 12:00:00,81.59,81.86,81.55,81.81,40432.0,78.9889,79.2502,78.9501,79.2018,40432.0
2023-12-20 12:30:00,81.81,81.85,81.72,81.79,35626.0,79.2018,79.2406,79.1147,79.1825,35626.0
2023-12-20 13:00:00,81.79,81.81,81.58,81.67,44145.0,79.1825,79.2018,78.9792,79.0663,44145.0
2023-12-20 13:30:00,81.69,81.75,81.6,81.73,43276.0,79.0857,79.1438,78.9985,79.1244,43276.0
2023-12-20 14:00:00,81.73,81.8,81.65,81.8,56657.0,79.1244,79.1922,79.0469,79.1922,56657.0
2023-12-20 14:30:00,81.8,81.8,81.19,81.24,92068.0,79.1922,79.1922,78.6016,78.65,92068.0
2023-12-20 15:00:00,81.22,81.33,80.97,81.21,100996.0,78.6306,78.7371,78.3886,78.621,100996.0
2023-12-20 15:30:00,81.2,81.25,80.66,80.72,277763.0,78.6113,78.6597,78.0885,78.1466,277763.0
2023-12-21 09:30:00,80.84,81.47,80.61,81.41,53145.0,78.2628,78.8727,78.0401,78.8146,53145.0
2023-12-21 10:00:00,81.43,81.46,81.02,81.13,45032.0,78.834,78.863,78.437,78.5435,45032.0
2023-12-21 10:30:00,81.13,81.31,81.08,81.13,72129.0,78.5435,78.7178,78.4951,78.5435,72129.0
2023-12-21 11:00:00,81.17,81.25,81.06,81.21,43321.0,78.5822,78.6597,78.4758,78.621,43321.0
2023-12-21 11:30:00,81.22,81.24,80.82,80.82,46562.0,78.6306,78.65,78.2434,78.2434,46562.0
2023-12-21 12:00:00,80.8,80.91,80.71,80.86,59288.0,78.224,78.3305,78.1369,78.2821,59288.0
2023-12-21 12:30:00,80.86,80.97,80.78,80.79,27193.0,78.2821,78.3886,78.2047,78.2144,27193.0
2023-12-21 13:00:00,80.77,80.84,80.64,80.77,30096.0,78.195,78.2628,78.0691,78.195,30096.0
2023-12-21 13:30:00,80.8,80.84,80.68,80.81,34862.0,78.224,78.2628,78.1079,78.2337,34862.0
2023-12-21 14:00:00,80.82,80.96,80.77,80.96,48198.0,78.2434,78.3789,78.195,78.3789,48198.0
2023-12-21 14:30:00,80.96,80.99,80.7,80.78,49181.0,78.3789,78.408,78.1272,78.2047,49181.0
2023-12-21 15:00:00,80.78,81.04,80.72,81.04,52158.0,78.2047,78.4564,78.1466,78.4564,52158.0
2023-12-21 15:30:00,81.04,81.25,80.99,81.2,186571.0,78.4564,78.6597,78.408,78.6113,186571.0
2023-12-22 09:30:00,81.51,81.85,80.6,81.62,59725.0,78.9114,79.2406,78.0304,79.0179,59725.0
2023-12-22 10:00:00,81.58,81.72,81.43,81.7,35640.0,78.9792,79.1147,78.834,79.0953,35640.0
2023-12-22 10:30:00,81.71,81.78,81.57,81.61,38617.0,79.105,79.1728,78.9695,79.0082,38617.0
2023-12-22 11:00:00,81.6,81.83,81.51,81.8,34834.0,78.9985,79.2212,78.9114,79.1922,34834.0
2023-12-22 11:30:00,81.8,81.82,81.44,81.54,26117.0,79.1922,79.2115,78.8436,78.9404,26117.0
2023-12-22 12:00:00,81.52,81.57,81.44,81.52,23869.0,78.9211,78.9695,78.8436,78.9211,23869.0
2023-12-22 12:30:00,81.52,81.61,81.47,81.6,21663.0,78.9211,79.0082,78.8727,78.9985,21663.0
2023-12-22 13:00:00,81.6,81.62,81.52,81.57,28628.0,78.9985,79.0179,78.9211,78.9695,28628.0
2023-12-22 13:30:00,81.57,81.57,81.36,81.44,37106.0,78.9695,78.9695,78.7662,78.8436,37106.0
2023-12-22 14:00:00,81.44,81.51,81.28,81.3,35875.0,78.8436,78.9114,78.6887,78.7081,35875.0
2023-12-22 14:30:00,81.3,81.58,81.3,81.53,31226.0,78.7081,78.9792,78.7081,78.9308,31226.0
2023-12-22 15:00:00,81.56,81.63,81.52,81.6,47831.0,78.9598,79.0276,78.9211,78.9985,47831.0
2023-12-22 15:30:00,81.59,81.6,81.32,81.47,168065.0,78.9889,78.9985,78.7275,78.8727,168065.0
2023-12-26 09:30:00,81.22,81.47,80.96,81.41,60420.0,78.6306,78.8727,78.3789,78.8146,60420.0
2023-12-26 10:00:00,81.39,81.56,81.32,81.5,36783.0,78.7952,78.9598,78.7275,78.9017,36783.0
2023-12-26 10:30:00,81.48,81.61,81.45,81.58,27982.0,78.8824,79.0082,78.8533,78.9792,27982.0
2023-12-26 11:00:00,81.61,81.76,81.59,81.61,20933.0,79.0082,79.1534,78.9889,79.0082,20933.0
2023-12-26 11:30:00,81.61,81.67,81.54,81.58,15900.0,79.0082,79.0663,78.9404,78.9792,15900.0
2023-12-26 12:00:00,81.59,81.71,81.57,81.66,18148.0,78.9889,79.105,78.9695,79.0566,18148.0
2023-12-26 12:30:00,81.66,81.76,81.59,81.75,18995.0,79.0566,79.1534,78.9889,79.1438,18995.0
2023-12-26 13:00:00,81.76,81.83,81.71,81.71,24779.0,79.1534,79.2212,79.105,79.105,24779.0
2023-12-26 13:30:00,81.72,81.82,81.71,81.81,22662.0,79.1147,79.2115,79.105,79.2018,22662.0
2023-12-26 14:00:00,81.81,81.84,81.74,81.79,24005.0,79.2018,79.2309,79.1341,79.1825,24005.0
2023-12-26 14:30:00,81.8,81.87,81.74,81.87,21987.0,79.1922,79.2599,79.1341,79.2599,21987.0
2023-12-26 15:00:00,81.86,81.97,81.76,81.86,24468.0,79.2502,79.3567,79.1534,79.2502,24468.0
2023-12-26 15:30:00,81.87,81.9,81.67,81.72,85137.0,79.2599,79.289,79.0663,79.1147,85137.0
2023-12-27 09:30:00,81.47,81.83,81.29,81.65,50567.0,78.8727,79.2212,78.6984,79.0469,50567.0
2023-12-27 10:00:00,81.71,81.81,81.6,81.75,24219.0,79.105,79.2018,78.9985,79.1438,24219.0
2023-12-27 10:30:00,81.76,81.89,81.68,81.68,34834.0,79.1534,79.2793,79.076,79.076,34834.0
2023-12-27 11:00:00,81.68,81.83,81.64,81.74,34470.0,79.076,79.2212,79.0373,79.1341,34470.0
2023-12-27 11:30:00,81.74,81.91,81.7,81.89,25016.0,79.1341,79.2987,79.0953,79.2793,25016.0
2023-12-27 12:00:00,81.89,81.89,81.8,81.85,31548.0,79.2793,79.2793,79.1922,79.2406,31548.0
2023-12-27 12:30:00,81.85,81.86,81.72,81.77,19694.0,79.2406,79.2502,79.1147,79.1631,19694.0
2023-12-27 13:00:00,81.78,81.96,81.78,81.87,25072.0,79.1728,79.3471,79.1728,79.2599,25072.0
2023-12-27 13:30:00,81.88,81.96,81.84,81.87,22100.0,79.2696,79.3471,79.2309,79.2599,22100.0
2023-12-27 14:00:00,81.86,81.91,81.68,81.88,29850.0,79.2502,79.2987,79.076,79.2696,29850.0
2023-12-27 14:30:00,81.88,81.88,81.73,81.81,31594.0,79.2696,79.2696,79.1244,79.2018,31594.0
2023-12-27 15:00:00,81.8,81.89,81.75,81.83,52216.0,79.1922,79.2793,79.1438,79.2212,52216.0
2023-12-27 15:30:00,81.83,81.92,81.69,81.92,182982.0,79.2212,79.3083,79.0857,79.3083,182982.0
2023-12-28 09:30:00,81.86,82.46,81.58,82.36,74499.0,79.2502,79.8311,78.9792,79.7343,74499.0
2023-12-28 10:00:00,82.36,82.44,82.29,82.37,50651.0,79.7343,79.8118,79.6665,79.744,50651.0
2023-12-28 10:30:00,82.39,82.43,82.22,82.22,38797.0,79.7633,79.8021,79.5988,79.5988,38797.0
2023-12-28 11:00:00,82.25,82.45,82.23,82.37,37331.0,79.6278,79.8214,79.6084,79.744,37331.0
2023-12-28 11:30:00,82.37,82.42,82.25,82.26,29629.0,79.744,79.7924,79.6278,79.6375,29629.0
2023-12-28 12:00:00,82.25,82.35,82.23,82.32,28518.0,79.6278,79.7246,79.6084,79.6956,28518.0
2023-12-28 12:30:00,82.31,82.47,82.29,82.44,24485.0,79.6859,79.8408,79.6665,79.8118,24485.0
2023-12-28 13:00:00,82.45,82.49,82.31,82.41,63784.0,79.8214,79.8602,79.6859,79.7827,63784.0
2023-12-28 13:30:00,82.42,82.52,82.42,82.48,38469.0,79.7924,79.8892,79.7924,79.8505,38469.0
2023-12-28 14:00:00,82.47,82.58,82.47,82.52,34522.0,79.8408,79.9473,79.8408,79.8892,34522.0
2023-12-28 14:30:00,82.52,82.57,82.45,82.51,27190.0,79.8892,79.9376,79.8214,79.8795,27190.0
2023-12-28 15:00:00,82.51,82.59,82.47,82.52,60805.0,79.8795,79.957,79.8408,79.8892,60805.0
2023-12-28 15:30:00,82.52,82.52,82.08,82.14,279246.0,79.8892,79.8892,79.4632,79.5213,279246.0
2023-12-29 09:30:00,82.23,82.51,82.0,82.35,38729.0,79.6084,79.8795,79.3858,79.7246,38729.0
2023-12-29 10:00:00,82.36,82.48,82.22,82.45,36784.0,79.7343,79.8505,79.5988,79.8214,36784.0
2023-12-29 10:30:00,82.46,82.64,82.38,82.47,36566.0,79.8311,80.0054,79.7537,79.8408,36566.0
2023-12-29 11:00:00,82.47,82.61,82.35,82.36,29400.0,79.8408,79.9763,79.7246,79.7343,29400.0
2023-12-29 11:30:00,82.37,82.43,82.21,82.24,29453.0,79.744,79.8021,79.5891,79.6181,29453.0
2023-12-29 12:00:00,82.24,82.26,82.06,82.15,20913.0,79.6181,79.6375,79.4439,79.531,20913.0
2023-12-29 12:30:00,82.17,82.3,82.17,82.25,20565.0,79.5504,79.6762,79.5504,79.6278,20565.0
2023-12-29 13:00:00,82.27,82.36,82.23,82.25,26801.0,79.6472,79.7343,79.6084,79.6278,26801.0
2023-12-29 13:30:00,82.26,82.32,82.2,82.22,29248.0,79.6375,79.6956,79.5794,79.5988,29248.0
2023-12-29 14:00:00,82.22,82.36,82.22,82.32,26951.0,79.5988,79.7343,79.5988,79.6956,26951.0
2023-12-29 14:30:00,82.33,82.45,82.33,82.42,29549.0,79.7053,79.8214,79.7053,79.7924,29549.0
2023-12-29 15:00:00,82.42,82.54,82.39,82.5,53025.0,79.7924,79.9086,79.7633,79.8698,53025.0
2023-12-29 15:30:00,82.5,82.58,82.36,82.53,208677.0,79.8698,79.9473,79.7343,79.8989,208677.0
2024-01-02 09:30:00,82.55,83.03,82.29,83.03,100195.0,79.9182,80.3829,79.6665,80.3829,100195.0
2024-01-02 10:00:00,83.03,83.03,82.68,82.86,63103.0,80.3829,80.3829,80.0441,80.2184,63103.0
2024-01-02 10:30:00,82.89,83.05,82.73,82.94,51922.0,80.2474,80.4023,80.0925,80.2958,51922.0
2024-01-02 11:00:00,82.91,83.0,82.72,82.79,58246.0,80.2668,80.3539,80.0828,80.1506,58246.0
2024-01-02 11:30:00,82.8,83.01,82.74,82.95,51543.0,80.1603,80.3636,80.1022,80.3055,51543.0
2024-01-02 12:00:00,82.95,83.0,82.85,82.92,46210.0,80.3055,80.3539,80.2087,80.2765,46210.0
2024-01-02 12:30:00,82.93,82.97,82.78,82.85,41376.0,80.2861,80.3249,80.1409,80.2087,41376.0
2024-01-02 13:00:00,82.85,83.1,82.81,83.06,51910.0,80.2087,80.4507,80.17,80.412,51910.0
2024-01-02 13:30:00,83.02,83.27,83.01,83.27,54224.0,80.3733,80.6153,80.3636,80.6153,54224.0
2024-01-02 14:00:00,83.26,83.3,83.13,83.19,58728.0,80.6056,80.6443,80.4798,80.5378,58728.0
2024-01-02 14:30:00,83.19,83.26,83.01,83.03,60906.0,80.5378,80.6056,80.3636,80.3829,60906.0
2024-01-02 15:00:00,83.03,83.17,83.0,83.05,62973.0,80.3829,80.5185,80.3539,80.4023,62973.0
2024-01-02 15:30:00,83.05,83.28,83.0,83.28,290992.0,80.4023,80.625,80.3539,80.625,290992.0
2024-01-03 09:30:00,83.37,83.78,82.66,83.75,96388.0,80.7121,81.109,80.0247,81.08,96388.0
2024-01-03 10:00:00,83.75,83.81,83.51,83.77,66897.0,81.08,81.1381,80.8476,81.0994,66897.0
2024-01-03 10:30:00,83.78,83.93,83.55,83.55,58984.0,81.109,81.2543,80.8864,80.8864,58984.0
2024-01-03 11:00:00,83.54,83.7,83.36,83.59,71757.0,80.8767,81.0316,80.7024,80.9251,71757.0
2024-01-03 11:30:00,83.63,83.81,83.56,83.59,40584.0,80.9638,81.1381,80.896,80.9251,40584.0
2024-01-03 12:00:00,83.6,83.64,83.45,83.52,26052.0,80.9348,80.9735,80.7896,80.8573,26052.0
2024-01-03 12:30:00,83.55,83.62,83.41,83.44,30835.0,80.8864,80.9541,80.7508,80.7799,30835.0
2024-01-03 13:00:00,83.43,83.51,83.38,83.49,25287.0,80.7702,80.8476,80.7218,80.8283,25287.0
2024-01-03 13:30:00,83.48,83.57,83.41,83.42,19168.0,80.8186,80.9057,80.7508,80.7605,19168.0
2024-01-03 14:00:00,83.41,83.47,83.28,83.43,49027.0,80.7508,80.8089,80.625,80.7702,49027.0
2024-01-03 14:30:00,83.44,83.46,83.21,83.22,62145.0,80.7799,80.7992,80.5572,80.5669,62145.0
2024-01-03 15:00:00,83.2,83.3,83.1,83.3,71357.0,80.5475,80.6443,80.4507,80.6443,71357.0
2024-01-03 15:30:00,83.33,83.4,83.05,83.18,247840.0,80.6734,80.7411,80.4023,80.5282,247840.0
2024-01-04 09:30:00,82.73,83.53,82.73,83.53,108426.0,80.0925,80.867,80.0925,80.867,108426.0
2024-01-04 10:00:00,83.53,83.53,83.28,83.35,51126.0,80.867,80.867,80.625,80.6927,51126.0
2024-01-04 10:30:00,83.34,83.38,83.11,83.29,99191.0,80.6831,80.7218,80.4604,80.6347,99191.0
2024-01-04 11:00:00,83.29,83.31,83.17,83.19,85427.0,80.6347,80.654,80.5185,80.5378,85427.0
2024-01-04 11:30:00,83.2,83.26,83.03,83.19,50498.0,80.5475,80.6056,80.3829,80.5378,50498.0
2024-01-04 12:00:00,83.2,83.3,83.17,83.23,51834.0,80.5475,80.6443,80.5185,80.5766,51834.0
2024-01-04 12:30:00,83.24,83.3,82.99,83.09,102442.0,80.5863,80.6443,80.3442,80.441,102442.0
2024-01-04 13:00:00,83.1,83.14,82.97,82.98,142133.0,80.4507,80.4894,80.3249,80.3345,142133.0
2024-01-04 13:30:00,83.0,83.05,82.84,82.91,39845.0,80.3539,80.4023,80.199,80.2668,39845.0
2024-01-04 14:00:00,82.92,83.0,82.74,82.83,50041.0,80.2765,80.3539,80.1022,80.1893,50041.0
2024-01-04 14:30:00,82.81,82.83,82.65,82.72,61386.0,80.17,80.1893,80.0151,80.0828,61386.0
2024-01-04 15:00:00,82.73,82.73,82.37,82.41,102959.0,80.0925,80.0925,79.744,79.7827,102959.0
2024-01-04 15:30:00,82.41,82.48,82.14,82.3,366332.0,79.7827,79.8505,79.5213,79.6762,366332.0
2024-01-05 09:30:00,82.46,82.79,82.29,82.55,53053.0,79.8311,80.1506,79.6665,79.9182,53053.0
2024-01-05 10:00:00,82.59,82.72,82.24,82.32,73461.0,79.957,80.0828,79.6181,79.6956,73461.0
2024-01-05 10:30:00,82.33,82.45,82.21,82.29,42200.0,79.7053,79.8214,79.5891,79.6665,42200.0
2024-01-05 11:00:00,82.3,82.48,82.2,82.39,46490.0,79.6762,79.8505,79.5794,79.7633,46490.0
2024-01-05 11:30:00,82.39,82.46,82.33,82.38,27524.0,79.7633,79.8311,79.7053,79.7537,27524.0
2024-01-05 12:00:00,82.38,82.48,82.29,82.37,46654.0,79.7537,79.8505,79.6665,79.744,46654.0
2024-01-05 12:30:00,82.37,82.47,82.31,82.4,20700.0,79.744,79.8408,79.6859,79.773,20700.0
2024-01-05 13:00:00,82.39,82.43,82.29,82.39,24877.0,79.7633,79.8021,79.6665,79.7633,24877.0
2024-01-05 13:30:00,82.42,82.52,82.32,82.37,52118.0,79.7924,79.8892,79.6956,79.744,52118.0
2024-01-05 14:00:00,82.38,82.55,82.33,82.51,46624.0,79.7537,79.9182,79.7053,79.8795,46624.0
2024-01-05 14:30:00,82.5,82.62,82.45,82.53,108001.0,79.8698,79.986,79.8214,79.8989,108001.0
2024-01-05 15:00:00,82.51,82.61,82.44,82.52,68355.0,79.8795,79.9763,79.8118,79.8892,68355.0
2024-01-05 15:30:00,82.51,82.83,82.42,82.73,327620.0,79.8795,80.1893,79.7924,80.0925,327620.0
2024-01-08 09:30:00,82.51,82.75,81.84,82.0,60131.0,79.8795,80.1119,79.2309,79.3858,60131.0
2024-01-08 10:00:00,82.02,82.12,81.6,81.98,45046.0,79.4051,79.502,78.9985,79.3664,45046.0
2024-01-08 10:30:00,81.97,82.16,81.93,82.08,29616.0,79.3567,79.5407,79.318,79.4632,29616.0
2024-01-08 11:00:00,82.1,82.21,81.94,82.17,25709.0,79.4826,79.5891,79.3277,79.5504,25709.0
2024-01-08 11:30:00,82.16,82.16,81.88,81.92,36509.0,79.5407,79.5407,79.2696,79.3083,36509.0
2024-01-08 12:00:00,81.93,81.96,81.59,81.59,40812.0,79.318,79.3471,78.9889,78.9889,40812.0
2024-01-08 12:30:00,81.59,81.89,81.56,81.81,28719.0,78.9889,79.2793,78.9598,79.2018,28719.0
2024-01-08 13:00:00,81.8,81.84,81.72,81.77,20669.0,79.1922,79.2309,79.1147,79.1631,20669.0
2024-01-08 13:30:00,81.77,81.87,81.72,81.87,27005.0,79.1631,79.2599,79.1147,79.2599,27005.0
2024-01-08 14:00:00,81.9,82.2,81.88,82.19,36728.0,79.289,79.5794,79.2696,79.5697,36728.0
2024-01-08 14:30:00,82.21,82.5,82.2,82.47,29639.0,79.5891,79.8698,79.5794,79.8408,29639.0
2024-01-08 15:00:00,82.48,82.62,82.42,82.54,44693.0,79.8505,79.986,79.7924,79.9086,44693.0
2024-01-08 15:30:00,82.54,82.92,82.52,82.86,200624.0,79.9086,80.2765,79.8892,80.2184,200624.0
2024-01-09 09:30:00,82.58,82.58,80.96,81.01,112405.0,79.9473,79.9473,78.3789,78.4273,112405.0
2024-01-09 10:00:00,81.03,81.05,80.71,80.91,74449.0,78.4467,78.4661,78.1369,78.3305,74449.0
2024-01-09 10:30:00,80.92,81.01,80.58,80.65,67102.0,78.3402,78.4273,78.0111,78.0788,67102.0
2024-01-09 11:00:00,80.66,81.12,80.66,81.08,74965.0,78.0885,78.5338,78.0885,78.4951,74965.0
2024-01-09 11:30:00,81.06,81.21,80.94,81.08,42378.0,78.4758,78.621,78.3596,78.4951,42378.0
2024-01-09 12:00:00,81.1,81.22,81.04,81.15,49531.0,78.5145,78.6306,78.4564,78.5629,49531.0
2024-01-09 12:30:00,81.15,81.22,81.09,81.11,44175.0,78.5629,78.6306,78.5048,78.5242,44175.0
2024-01-09 13:00:00,81.1,81.13,80.93,81.0,51253.0,78.5145,78.5435,78.3499,78.4177,51253.0
2024-01-09 13:30:00,80.99,81.18,80.89,81.14,75081.0,78.408,78.5919,78.3112,78.5532,75081.0
2024-01-09 14:00:00,81.14,81.14,80.7,80.7,98363.0,78.5532,78.5532,78.1272,78.1272,98363.0
2024-01-09 14:30:00,80.71,80.71,80.41,80.43,120926.0,78.1369,78.1369,77.8465,77.8658,120926.0
2024-01-09 15:00:00,80.42,80.5,80.16,80.34,200681.0,77.8562,77.9336,77.6044,77.7787,200681.0
2024-01-09 15:30:00,80.34,80.57,80.26,80.56,601783.0,77.7787,78.0014,77.7013,77.9917,601783.0
2024-01-10 09:30:00,81.1,82.0,80.41,81.51,125052.0,78.5145,79.3858,77.8465,78.9114,125052.0
2024-01-10 10:00:00,81.51,81.8,81.49,81.68,64340.0,78.9114,79.1922,78.892,79.076,64340.0
2024-01-10 10:30:00,81.69,81.76,81.38,81.58,57742.0,79.0857,79.1534,78.7855,78.9792,57742.0
2024-01-10 11:00:00,81.58,81.69,81.49,81.67,45987.0,78.9792,79.0857,78.892,79.0663,45987.0
2024-01-10 11:30:00,81.67,81.86,81.66,81.72,38445.0,79.0663,79.2502,79.0566,79.1147,38445.0
2024-01-10 12:00:00,81.71,81.71,81.43,81.52,40705.0,79.105,79.105,78.834,78.9211,40705.0
2024-01-10 12:30:00,81.53,81.69,81.47,81.66,48436.0,78.9308,79.0857,78.8727,79.0566,48436.0
2024-01-10 13:00:00,81.68,81.92,81.65,81.87,38483.0,79.076,79.3083,79.0469,79.2599,38483.0
2024-01-10 13:30:00,81.86,81.86,81.77,81.86,39576.0,79.2502,79.2502,79.1631,79.2502,39576.0
2024-01-10 14:00:00,81.86,82.19,81.85,82.18,51611.0,79.2502,79.5697,79.2406,79.56,51611.0
2024-01-10 14:30:00,82.21,82.35,82.16,82.31,54416.0,79.5891,79.7246,79.5407,79.6859,54416.0
2024-01-10 15:00:00,82.32,82.4,82.25,82.3,68493.0,79.6956,79.773,79.6278,79.6762,68493.0
2024-01-10 15:30:00,82.29,82.68,82.26,82.64,358654.0,79.6665,80.0441,79.6375,80.0054,358654.0
2024-01-11 09:30:00,82.62,82.79,82.15,82.42,68480.0,79.986,80.1506,79.531,79.7924,68480.0
2024-01-11 10:00:00,82.41,82.5,82.21,82.31,91202.0,79.7827,79.8698,79.5891,79.6859,91202.0
2024-01-11 10:30:00,82.3,82.38,82.06,82.06,41615.0,79.6762,79.7537,79.4439,79.4439,41615.0
2024-01-11 11:00:00,82.07,82.27,82.04,82.17,50319.0,79.4536,79.6472,79.4245,79.5504,50319.0
2024-01-11 11:30:00,82.2,82.2,81.97,81.97,39624.0,79.5794,79.5794,79.3567,79.3567,39624.0
2024-01-11 12:00:00,81.93,81.98,81.84,81.94,28890.0,79.318,79.3664,79.2309,79.3277,28890.0
2024-01-11 12:30:00,81.92,81.99,81.89,81.91,24851.0,79.3083,79.3761,79.2793,79.2987,24851.0
2024-01-11 13:00:00,81.91,82.06,81.9,82.0,25877.0,79.2987,79.4439,79.289,79.3858,25877.0
2024-01-11 13:30:00,81.99,82.22,81.96,82.22,27290.0,79.3761,79.5988,79.3471,79.5988,27290.0
2024-01-11 14:00:00,82.27,82.41,82.18,82.41,29202.0,79.6472,79.7827,79.56,79.7827,29202.0
2024-01-11 14:30:00,82.41,82.6,82.41,82.58,28572.0,79.7827,79.9667,79.7827,79.9473,28572.0
2024-01-11 15:00:00,82.55,82.69,82.52,82.66,49292.0,79.9182,80.0538,79.8892,80.0247,49292.0
2024-01-11 15:30:00,82.65,82.8,82.6,82.67,217079.0,80.0151,80.1603,79.9667,80.0344,217079.0
2024-01-12 09:30:00,82.92,83.0,82.33,82.45,80766.0,80.2765,80.3539,79.7053,79.8214,80766.0
2024-01-12 10:00:00,82.45,82.61,82.27,82.47,29557.0,79.8214,79.9763,79.6472,79.8408,29557.0
2024-01-12 10:30:00,82.48,82.62,82.38,82.41,23651.0,79.8505,79.986,79.7537,79.7827,23651.0
2024-01-12 11:00:00,82.39,82.6,82.38,82.6,18794.0,79.7633,79.9667,79.7537,79.9667,18794.0
2024-01-12 11:30:00,82.61,82.67,82.42,82.54,42534.0,79.9763,80.0344,79.7924,79.9086,42534.0
2024-01-12 12:00:00,82.54,82.61,82.47,82.54,14462.0,79.9086,79.9763,79.8408,79.9086,14462.0
2024-01-12 12:30:00,82.54,82.66,82.5,82.59,24169.0,79.9086,80.0247,79.8698,79.957,24169.0
2024-01-12 13:00:00,82.59,82.63,82.56,82.58,21259.0,79.957,79.9957,79.9279,79.9473,21259.0
2024-01-12 13:30:00,82.58,82.71,82.58,82.67,21113.0,79.9473,80.0731,79.9473,80.0344,21113.0
2024-01-12 14:00:00,82.68,82.76,82.67,82.76,19904.0,80.0441,80.1216,80.0344,80.1216,19904.0
2024-01-12 14:30:00,82.77,82.77,82.67,82.69,21801.0,80.1312,80.1312,80.0344,80.0538,21801.0
2024-01-12 15:00:00,82.68,82.7,82.55,82.6,25351.0,80.0441,80.0635,79.9182,79.9667,25351.0
2024-01-12 15:30:00,82.58,82.76,82.56,82.74,182369.0,79.9473,80.1216,79.9279,80.1022,182369.0
2024-01-16 09:30:00,82.47,82.57,82.1,82.52,63592.0,79.8408,79.9376,79.4826,79.8892,63592.0
2024-01-16 10:00:00,82.56,82.75,82.4,82.5,43918.0,79.9279,80.1119,79.773,79.8698,43918.0
2024-01-16 10:30:00,82.53,82.63,82.35,82.49,36388.0,79.8989,79.9957,79.7246,79.8602,36388.0
2024-01-16 11:00:00,82.46,82.62,82.3,82.57,25974.0,79.8311,79.986,79.6762,79.9376,25974.0
2024-01-16 11:30:00,82.56,82.66,82.47,82.49,18738.0,79.9279,80.0247,79.8408,79.8602,18738.0
2024-01-16 12:00:00,82.47,82.47,82.32,82.39,14216.0,79.8408,79.8408,79.6956,79.7633,14216.0
2024-01-16 12:30:00,82.34,82.64,82.29,82.36,79148.0,79.7149,80.0054,79.6665,79.7343,79148.0
2024-01-16 13:00:00,82.39,82.6,82.33,82.6,25941.0,79.7633,79.9667,79.7053,79.9667,25941.0
2024-01-16 13:30:00,82.61,82.63,82.34,82.42,17576.0,79.9763,79.9957,79.7149,79.7924,17576.0
2024-01-16 14:00:00,82.43,82.44,82.27,82.32,34959.0,79.8021,79.8118,79.6472,79.6956,34959.0
2024-01-16 14:30:00,82.31,82.34,82.24,82.33,69689.0,79.6859,79.7149,79.6181,79.7053,69689.0
2024-01-16 15:00:00,82.33,82.37,82.25,82.28,40229.0,79.7053,79.744,79.6278,79.6569,40229.0
2024-01-16 15:30:00,82.29,82.55,82.24,82.53,190433.0,79.6665,79.9182,79.6181,79.8989,190433.0
2024-01-17 09:30:00,82.39,83.33,82.0,83.33,65071.0,79.7633,80.6734,79.3858,80.6734,65071.0
2024-01-17 10:00:00,83.3,83.49,83.15,83.21,38467.0,80.6443,80.8283,80.4991,80.5572,38467.0
2024-01-17 10:30:00,83.17,83.23,83.05,83.16,29989.0,80.5185,80.5766,80.4023,80.5088,29989.0
2024-01-17 11:00:00,83.15,83.36,83.14,83.2,32886.0,80.4991,80.7024,80.4894,80.5475,32886.0
2024-01-17 11:30:00,83.2,83.34,83.17,83.17,30115.0,80.5475,80.6831,80.5185,80.5185,30115.0
2024-01-17 12:00:00,83.15,83.17,83.01,83.06,23708.0,80.4991,80.5185,80.3636,80.412,23708.0
2024-01-17 12:30:00,83.05,83.1,82.96,82.96,25179.0,80.4023,80.4507,80.3152,80.3152,25179.0
2024-01-17 13:00:00,82.95,82.99,82.78,82.79,24133.0,80.3055,80.3442,80.1409,80.1506,24133.0
2024-01-17 13:30:00,82.76,82.78,82.61,82.67,37519.0,80.1216,80.1409,79.9763,80.0344,37519.0
2024-01-17 14:00:00,82.66,82.8,82.65,82.78,42559.0,80.0247,80.1603,80.0151,80.1409,42559.0
2024-01-17 14:30:00,82.8,82.8,82.7,82.78,33290.0,80.1603,80.1603,80.0635,80.1409,33290.0
2024-01-17 15:00:00,82.78,82.78,82.5,82.54,43631.0,80.1409,80.1409,79.8698,79.9086,43631.0
2024-01-17 15:30:00,82.55,82.86,82.53,82.83,173512.0,79.9182,80.2184,79.8989,80.1893,173512.0
2024-01-18 09:30:00,82.47,82.63,82.0,82.47,75533.0,79.8408,79.9957,79.3858,79.8408,75533.0
2024-01-18 10:00:00,82.42,82.8,82.41,82.74,46543.0,79.7924,80.1603,79.7827,80.1022,46543.0
2024-01-18 10:30:00,82.78,82.93,82.73,82.78,29521.0,80.1409,80.2861,80.0925,80.1409,29521.0
2024-01-18 11:00:00,82.76,82.86,82.7,82.78,34063.0,80.1216,80.2184,80.0635,80.1409,34063.0
2024-01-18 11:30:00,82.79,82.92,82.68,82.77,39113.0,80.1506,80.2765,80.0441,80.1312,39113.0
2024-01-18 12:00:00,82.78,82.85,82.63,82.83,30834.0,80.1409,80.2087,79.9957,80.1893,30834.0
2024-01-18 12:30:00,82.83,82.87,82.72,82.8,31932.0,80.1893,80.228,80.0828,80.1603,31932.0
2024-01-18 13:00:00,82.76,83.08,82.73,83.08,29840.0,80.1216,80.4314,80.0925,80.4314,29840.0
2024-01-18 13:30:00,83.07,83.22,83.03,83.17,25285.0,80.4217,80.5669,80.3829,80.5185,25285.0
2024-01-18 14:00:00,83.19,83.32,83.15,83.25,58491.0,80.5378,80.6637,80.4991,80.5959,58491.0
2024-01-18 14:30:00,83.25,83.34,82.97,83.31,75207.0,80.5959,80.6831,80.3249,80.654,75207.0
2024-01-18 15:00:00,83.34,83.53,83.33,83.49,80217.0,80.6831,80.867,80.6734,80.8283,80217.0
2024-01-18 15:30:00,83.51,83.7,83.44,83.6,187713.0,80.8476,81.0316,80.7799,80.9348,187713.0
2024-01-19 09:30:00,84.24,84.31,83.46,83.64,197538.0,81.5544,81.6221,80.7992,80.9735,197538.0
2024-01-19 10:00:00,83.66,83.85,83.39,83.8,37016.0,80.9929,81.1768,80.7315,81.1284,37016.0
2024-01-19 10:30:00,83.81,83.96,83.6,83.96,42122.0,81.1381,81.2833,80.9348,81.2833,42122.0
2024-01-19 11:00:00,83.95,84.17,83.95,84.04,50811.0,81.2736,81.4866,81.2736,81.3607,50811.0
2024-01-19 11:30:00,84.04,84.13,83.98,84.07,69020.0,81.3607,81.4479,81.3027,81.3898,69020.0
2024-01-19 12:00:00,84.05,84.15,83.95,84.13,27766.0,81.3704,81.4672,81.2736,81.4479,27766.0
2024-01-19 12:30:00,84.15,84.28,84.09,84.27,32897.0,81.4672,81.5931,81.4092,81.5834,32897.0
2024-01-19 13:00:00,84.27,84.4,84.19,84.39,21073.0,81.5834,81.7093,81.506,81.6996,21073.0
2024-01-19 13:30:00,84.39,84.39,84.27,84.34,23168.0,81.6996,81.6996,81.5834,81.6512,23168.0
2024-01-19 14:00:00,84.35,84.45,84.27,84.35,34869.0,81.6609,81.7577,81.5834,81.6609,34869.0
2024-01-19 14:30:00,84.36,84.36,84.2,84.32,39833.0,81.6705,81.6705,81.5156,81.6318,39833.0
2024-01-19 15:00:00,84.31,84.32,84.14,84.15,56403.0,81.6221,81.6318,81.4576,81.4672,56403.0
2024-01-19 15:30:00,84.15,84.41,84.09,84.36,253680.0,81.4672,81.7189,81.4092,81.6705,253680.0
2024-01-22 09:30:00,84.5,84.93,84.38,84.68,76053.0,81.8061,82.2224,81.6899,81.9803,76053.0
2024-01-22 10:00:00,84.63,84.94,84.45,84.94,42421.0,81.9319,82.2321,81.7577,82.2321,42421.0
2024-01-22 10:30:00,84.94,84.99,84.78,84.87,39914.0,82.2321,82.2805,82.0772,82.1643,39914.0
2024-01-22 11:00:00,84.86,84.86,84.59,84.64,29257.0,82.1546,82.1546,81.8932,81.9416,29257.0
2024-01-22 11:30:00,84.64,84.65,84.47,84.53,20441.0,81.9416,81.9513,81.777,81.8351,20441.0
2024-01-22 12:00:00,84.53,84.6,84.47,84.47,17408.0,81.8351,81.9029,81.777,81.777,17408.0
2024-01-22 12:30:00,84.47,84.57,84.41,84.53,22937.0,81.777,81.8738,81.7189,81.8351,22937.0
2024-01-22 13:00:00,84.54,84.66,84.47,84.48,26308.0,81.8448,81.961,81.777,81.7867,26308.0
2024-01-22 13:30:00,84.47,84.6,84.46,84.51,33592.0,81.777,81.9029,81.7674,81.8158,33592.0
2024-01-22 14:00:00,84.51,84.52,84.37,84.5,29827.0,81.8158,81.8254,81.6802,81.8061,29827.0
2024-01-22 14:30:00,84.49,84.51,84.37,84.42,24792.0,81.7964,81.8158,81.6802,81.7286,24792.0
2024-01-22 15:00:00,84.41,84.48,84.32,84.42,38572.0,81.7189,81.7867,81.6318,81.7286,38572.0
2024-01-22 15:30:00,84.42,84.64,84.37,84.51,180553.0,81.7286,81.9416,81.6802,81.8158,180553.0
2024-01-23 09:30:00,84.08,84.72,83.8,84.67,56962.0,81.3995,82.0191,81.1284,81.9707,56962.0
2024-01-23 10:00:00,84.66,84.86,84.44,84.64,24192.0,81.961,82.1546,81.748,81.9416,24192.0
2024-01-23 10:30:00,84.64,84.66,84.39,84.41,40302.0,81.9416,81.961,81.6996,81.7189,40302.0
2024-01-23 11:00:00,84.44,84.52,84.36,84.4,43819.0,81.748,81.8254,81.6705,81.7093,43819.0
2024-01-23 11:30:00,84.42,84.46,84.22,84.26,25758.0,81.7286,81.7674,81.535,81.5737,25758.0
2024-01-23 12:00:00,84.25,84.37,84.23,84.35,13917.0,81.5641,81.6802,81.5447,81.6609,13917.0
2024-01-23 12:30:00,84.37,84.38,84.29,84.33,14498.0,81.6802,81.6899,81.6028,81.6415,14498.0
2024-01-23 13:00:00,84.33,84.41,84.31,84.39,16280.0,81.6415,81.7189,81.6221,81.6996,16280.0
2024-01-23 13:30:00,84.38,84.48,84.35,84.45,27274.0,81.6899,81.7867,81.6609,81.7577,27274.0
2024-01-23 14:00:00,84.46,84.55,84.42,84.55,37148.0,81.7674,81.8545,81.7286,81.8545,37148.0
2024-01-23 14:30:00,84.55,84.65,84.54,84.63,42010.0,81.8545,81.9513,81.8448,81.9319,42010.0
2024-01-23 15:00:00,84.64,84.66,84.56,84.61,50635.0,81.9416,81.961,81.8642,81.9126,50635.0
2024-01-23 15:30:00,84.61,84.67,84.51,84.64,166717.0,81.9126,81.9707,81.8158,81.9416,166717.0
2024-01-24 09:30:00,85.17,85.19,84.71,85.11,69128.0,82.4547,82.4741,82.0094,82.3966,69128.0
2024-01-24 10:00:00,85.14,85.23,84.89,85.18,31250.0,82.4257,82.5128,82.1836,82.4644,31250.0
2024-01-24 10:30:00,85.17,85.3,85.02,85.05,50152.0,82.4547,82.5806,82.3095,82.3385,50152.0
2024-01-24 11:00:00,85.06,85.25,85.05,85.21,33772.0,82.3482,82.5322,82.3385,82.4934,33772.0
2024-01-24 11:30:00,85.2,85.33,85.13,85.28,33020.0,82.4838,82.6096,82.416,82.5612,33020.0
2024-01-24 12:00:00,85.28,85.31,85.23,85.3,33410.0,82.5612,82.5903,82.5128,82.5806,33410.0
2024-01-24 12:30:00,85.3,85.48,85.26,85.48,55873.0,82.5806,82.7548,82.5419,82.7548,55873.0
2024-01-24 13:00:00,85.47,85.49,85.27,85.27,44705.0,82.7452,82.7645,82.5515,82.5515,44705.0
2024-01-24 13:30:00,85.28,85.29,85.16,85.16,40145.0,82.5612,82.5709,82.445,82.445,40145.0
2024-01-24 14:00:00,85.17,85.28,85.09,85.1,33948.0,82.4547,82.5612,82.3773,82.387,33948.0
2024-01-24 14:30:00,85.1,85.26,85.06,85.18,42019.0,82.387,82.5419,82.3482,82.4644,42019.0
2024-01-24 15:00:00,85.18,85.21,84.96,85.04,53328.0,82.4644,82.4934,82.2514,82.3289,53328.0
2024-01-24 15:30:00,85.04,85.09,84.83,85.0,247713.0,82.3289,82.3773,82.1256,82.2901,247713.0
2024-01-25 09:30:00,85.25,85.39,85.0,85.21,43640.0,82.5322,82.6677,82.2901,82.4934,43640.0
2024-01-25 10:00:00,85.03,85.1,84.79,85.03,34083.0,82.3192,82.387,82.0868,82.3192,34083.0
2024-01-25 10:30:00,85.03,85.05,84.73,84.83,27220.0,82.3192,82.3385,82.0287,82.1256,27220.0
2024-01-25 11:00:00,84.84,84.91,84.77,84.84,32042.0,82.1352,82.203,82.0675,82.1352,32042.0
2024-01-25 11:30:00,84.84,84.87,84.67,84.77,36181.0,82.1352,82.1643,81.9707,82.0675,36181.0
2024-01-25 12:00:00,84.77,84.79,84.48,84.52,29741.0,82.0675,82.0868,81.7867,81.8254,29741.0
2024-01-25 12:30:00,84.53,84.64,84.53,84.56,34633.0,81.8351,81.9416,81.8351,81.8642,34633.0
2024-01-25 13:00:00,84.55,84.72,84.55,84.63,33758.0,81.8545,82.0191,81.8545,81.9319,33758.0
2024-01-25 13:30:00,84.63,84.78,84.63,84.76,30629.0,81.9319,82.0772,81.9319,82.0578,30629.0
2024-01-25 14:00:00,84.76,84.79,84.62,84.75,39183.0,82.0578,82.0868,81.9223,82.0481,39183.0
2024-01-25 14:30:00,84.77,84.82,84.64,84.7,31276.0,82.0675,82.1159,81.9416,81.9997,31276.0
2024-01-25 15:00:00,84.69,84.88,84.69,84.83,44361.0,81.99,82.174,81.99,82.1256,44361.0
2024-01-25 15:30:00,84.83,84.96,84.83,84.89,193188.0,82.1256,82.2514,82.1256,82.1836,193188.0
2024-01-26 09:30:00,85.08,85.18,84.45,85.07,39586.0,82.3676,82.4644,81.7577,82.3579,39586.0
2024-01-26 10:00:00,85.04,85.21,84.96,85.0,31013.0,82.3289,82.4934,82.2514,82.2901,31013.0
2024-01-26 10:30:00,85.01,85.24,85.01,85.2,22733.0,82.2998,82.5225,82.2998,82.4838,22733.0
2024-01-26 11:00:00,85.21,85.23,85.04,85.18,27928.0,82.4934,82.5128,82.3289,82.4644,27928.0
2024-01-26 11:30:00,85.18,85.21,84.96,85.04,21205.0,82.4644,82.4934,82.2514,82.3289,21205.0
2024-01-26 12:00:00,85.03,85.15,84.98,85.07,18305.0,82.3192,82.4354,82.2708,82.3579,18305.0
2024-01-26 12:30:00,85.08,85.13,84.96,85.06,17307.0,82.3676,82.416,82.2514,82.3482,17307.0
2024-01-26 13:00:00,85.04,85.14,85.04,85.14,18015.0,82.3289,82.4257,82.3289,82.4257,18015.0
2024-01-26 13:30:00,85.13,85.2,85.0,85.18,34625.0,82.416,82.4838,82.2901,82.4644,34625.0
2024-01-26 14:00:00,85.18,85.25,85.17,85.21,18790.0,82.4644,82.5322,82.4547,82.4934,18790.0
2024-01-26 14:30:00,85.21,85.34,85.16,85.34,22834.0,82.4934,82.6193,82.445,82.6193,22834.0
2024-01-26 15:00:00,85.34,85.38,85.12,85.17,56237.0,82.6193,82.658,82.4063,82.4547,56237.0
2024-01-26 15:30:00,85.17,85.34,85.14,85.32,212798.0,82.4547,82.6193,82.4257,82.5999,212798.0
2024-01-29 09:30:00,84.93,85.3,84.55,85.09,59672.0,82.2224,82.5806,81.8545,82.3773,59672.0
2024-01-29 10:00:00,85.12,85.2,84.79,84.84,35451.0,82.4063,82.4838,82.0868,82.1352,35451.0
2024-01-29 10:30:00,84.82,84.92,84.62,84.63,48484.0,82.1159,82.2127,81.9223,81.9319,48484.0
2024-01-29 11:00:00,84.62,84.71,84.58,84.7,35610.0,81.9223,82.0094,81.8835,81.9997,35610.0
2024-01-29 11:30:00,84.68,84.72,84.44,84.46,34633.0,81.9803,82.0191,81.748,81.7674,34633.0
2024-01-29 12:00:00,84.45,84.5,84.33,84.34,35739.0,81.7577,81.8061,81.6415,81.6512,35739.0
2024-01-29 12:30:00,84.34,84.38,84.11,84.15,36539.0,81.6512,81.6899,81.4285,81.4672,36539.0
2024-01-29 13:00:00,84.15,84.22,84.07,84.21,42832.0,81.4672,81.535,81.3898,81.5253,42832.0
2024-01-29 13:30:00,84.2,84.23,84.15,84.16,25728.0,81.5156,81.5447,81.4672,81.4769,25728.0
2024-01-29 14:00:00,84.17,84.19,84.13,84.17,29552.0,81.4866,81.506,81.4479,81.4866,29552.0
2024-01-29 14:30:00,84.19,84.32,84.17,84.26,43005.0,81.506,81.6318,81.4866,81.5737,43005.0
2024-01-29 15:00:00,84.28,84.57,84.26,84.48,65728.0,81.5931,81.8738,81.5737,81.7867,65728.0
2024-01-29 15:30:00,84.49,84.6,84.38,84.56,225867.0,81.7964,81.9029,81.6899,81.8642,225867.0
2024-01-30 09:30:00,84.62,84.65,84.21,84.42,122964.0,81.9223,81.9513,81.5253,81.7286,122964.0
2024-01-30 10:00:00,84.39,84.61,84.32,84.56,116858.0,81.6996,81.9126,81.6318,81.8642,116858.0
2024-01-30 10:30:00,84.54,84.67,84.47,84.63,52960.0,81.8448,81.9707,81.777,81.9319,52960.0
2024-01-30 11:00:00,84.61,84.82,84.61,84.79,37623.0,81.9126,82.1159,81.9126,82.0868,37623.0
2024-01-30 11:30:00,84.82,84.88,84.71,84.86,38069.0,82.1159,82.174,82.0094,82.1546,38069.0
2024-01-30 12:00:00,84.85,85.2,84.84,85.14,47914.0,82.1449,82.4838,82.1352,82.4257,47914.0
2024-01-30 12:30:00,85.12,85.35,85.12,85.3,45866.0,82.4063,82.629,82.4063,82.5806,45866.0
2024-01-30 13:00:00,85.31,85.38,85.23,85.23,37519.0,82.5903,82.658,82.5128,82.5128,37519.0
2024-01-30 13:30:00,85.24,85.39,85.24,85.35,42851.0,82.5225,82.6677,82.5225,82.629,42851.0
2024-01-30 14:00:00,85.35,85.57,85.32,85.55,57408.0,82.629,82.842,82.5999,82.8226,57408.0
2024-01-30 14:30:00,85.54,85.56,85.43,85.54,52109.0,82.8129,82.8323,82.7064,82.8129,52109.0
2024-01-30 15:00:00,85.52,85.61,85.48,85.54,59051.0,82.7936,82.8807,82.7548,82.8129,59051.0
2024-01-30 15:30:00,85.54,85.75,85.48,85.72,202022.0,82.8129,83.0162,82.7548,82.9872,202022.0
2024-01-31 09:30:00,86.0,86.2,85.0,85.9,96350.0,83.2583,83.4519,82.2901,83.1614,96350.0
2024-01-31 10:00:00,85.9,86.16,85.63,85.87,51330.0,83.1614,83.4132,82.9001,83.1324,51330.0
2024-01-31 10:30:00,85.89,85.89,85.53,85.69,40655.0,83.1518,83.1518,82.8032,82.9581,40655.0
2024-01-31 11:00:00,85.7,85.71,85.55,85.64,56743.0,82.9678,82.9775,82.8226,82.9097,56743.0
2024-01-31 11:30:00,85.63,85.69,85.22,85.34,57826.0,82.9001,82.9581,82.5031,82.6193,57826.0
2024-01-31 12:00:00,85.37,85.59,85.28,85.45,64762.0,82.6483,82.8613,82.5612,82.7258,64762.0
2024-01-31 12:30:00,85.45,85.46,85.23,85.32,53640.0,82.7258,82.7355,82.5128,82.5999,53640.0
2024-01-31 13:00:00,85.29,85.37,85.22,85.24,49044.0,82.5709,82.6483,82.5031,82.5225,49044.0
2024-01-31 13:30:00,85.25,85.26,85.11,85.14,28993.0,82.5322,82.5419,82.3966,82.4257,28993.0
2024-01-31 14:00:00,85.14,85.19,84.84,85.02,42415.0,82.4257,82.4741,82.1352,82.3095,42415.0
2024-01-31 14:30:00,85.06,85.2,84.68,84.73,63690.0,82.3482,82.4838,81.9803,82.0287,63690.0
2024-01-31 15:00:00,84.76,84.96,84.57,84.7,87081.0,82.0578,82.2514,81.8738,81.9997,87081.0
2024-01-31 15:30:00,84.68,84.77,84.29,84.3,388293.0,81.9803,82.0675,81.6028,81.6125,388293.0
2024-02-01 09:30:00,78.87,79.8,76.76,77.44,807699.0,76.3556,77.2559,74.3128,74.9712,807699.0
2024-02-01 10:00:00,77.24,78.01,76.96,77.09,511986.0,74.7775,75.523,74.5065,74.6323,511986.0
2024-02-01 10:30:00,77.08,77.53,75.65,75.67,500135.0,74.6226,75.0583,73.2382,73.2576,500135.0
2024-02-01 11:00:00,75.68,76.58,75.62,76.58,329266.0,73.2673,74.1386,73.2092,74.1386,329266.0
2024-02-01 11:30:00,76.6,76.74,75.37,75.8,330705.0,74.1579,74.2935,72.9672,73.3834,330705.0
2024-02-01 12:00:00,75.8,76.6,75.78,76.17,289021.0,73.3834,74.1579,73.3641,73.7416,289021.0
2024-02-01 12:30:00,76.18,76.49,76.1,76.41,247584.0,73.7513,74.0514,73.6739,73.974,247584.0
2024-02-01 13:00:00,76.42,76.72,76.26,76.63,244699.0,73.9837,74.2741,73.8288,74.187,244699.0
2024-02-01 13:30:00,76.64,76.75,76.17,76.66,309841.0,74.1967,74.3032,73.7416,74.216,309841.0
2024-02-01 14:00:00,76.66,76.67,75.91,75.99,343367.0,74.216,74.2257,73.4899,73.5674,343367.0
2024-02-01 14:30:00,75.99,76.2,75.07,75.43,701302.0,73.5674,73.7707,72.6767,73.0252,701302.0
2024-02-01 15:00:00,75.45,75.88,75.22,75.26,696305.0,73.0446,73.4609,72.8219,72.8607,696305.0
2024-02-01 15:30:00,75.25,76.34,75.18,76.22,1478734.0,72.851,73.9062,72.7832,73.7901,1478734.0
2024-02-02 09:30:00,76.91,77.62,76.2,76.41,356679.0,74.4581,75.1454,73.7707,73.974,356679.0
2024-02-02 10:00:00,76.65,77.29,76.22,76.69,211357.0,74.2063,74.8259,73.7901,74.2451,211357.0
2024-02-02 10:30:00,76.68,76.81,76.38,76.48,151127.0,74.2354,74.3612,73.945,74.0418,151127.0
2024-02-02 11:00:00,76.48,76.85,76.42,76.8,165022.0,74.0418,74.4,73.9837,74.3516,165022.0
2024-02-02 11:30:00,76.8,77.03,76.67,76.78,103714.0,74.3516,74.5742,74.2257,74.3322,103714.0
2024-02-02 12:00:00,76.78,76.81,76.29,76.48,126828.0,74.3322,74.3612,73.8578,74.0418,126828.0
2024-02-02 12:30:00,76.5,76.69,76.31,76.43,108748.0,74.0611,74.2451,73.8772,73.9934,108748.0
2024-02-02 13:00:00,76.43,76.73,76.43,76.57,89864.0,73.9934,74.2838,73.9934,74.1289,89864.0
2024-02-02 13:30:00,76.58,76.84,76.53,76.82,88954.0,74.1386,74.3903,74.0902,74.3709,88954.0
2024-02-02 14:00:00,76.84,76.88,76.56,76.65,225525.0,74.3903,74.429,74.1192,74.2063,225525.0
2024-02-02 14:30:00,76.65,76.69,76.39,76.5,230112.0,74.2063,74.2451,73.9546,74.0611,230112.0
2024-02-02 15:00:00,76.5,76.78,76.33,76.78,272008.0,74.0611,74.3322,73.8965,74.3322,272008.0
2024-02-02 15:30:00,76.78,76.96,76.64,76.81,578336.0,74.3322,74.5065,74.1967,74.3612,578336.0
2024-02-05 09:30:00,76.15,76.4,75.44,75.97,206630.0,73.7223,73.9643,73.0349,73.548,206630.0
2024-02-05 10:00:00,75.94,76.16,75.82,75.85,104979.0,73.519,73.732,73.4028,73.4318,104979.0
2024-02-05 10:30:00,75.87,76.24,75.84,76.04,88900.0,73.4512,73.8094,73.4222,73.6158,88900.0
2024-02-05 11:00:00,76.03,76.29,75.98,76.29,84325.0,73.6061,73.8578,73.5577,73.8578,84325.0
2024-02-05 11:30:00,76.33,76.41,76.21,76.27,81415.0,73.8965,73.974,73.7804,73.8385,81415.0
2024-02-05 12:00:00,76.27,76.38,76.24,76.31,93163.0,73.8385,73.945,73.8094,73.8772,93163.0
2024-02-05 12:30:00,76.32,76.35,76.11,76.22,85918.0,73.8869,73.9159,73.6836,73.7901,85918.0
2024-02-05 13:00:00,76.23,76.43,76.19,76.28,89752.0,73.7997,73.9934,73.761,73.8481,89752.0
2024-02-05 13:30:00,76.28,76.43,76.23,76.29,94285.0,73.8481,73.9934,73.7997,73.8578,94285.0
2024-02-05 14:00:00,76.3,76.35,76.17,76.34,125040.0,73.8675,73.9159,73.7416,73.9062,125040.0
2024-02-05 14:30:00,76.34,76.51,76.26,76.44,163828.0,73.9062,74.0708,73.8288,74.003,163828.0
2024-02-05 15:00:00,76.45,76.61,76.32,76.5,151142.0,74.0127,74.1676,73.8869,74.0611,151142.0
2024-02-05 15:30:00,76.51,76.58,76.26,76.32,466958.0,74.0708,74.1386,73.8288,73.8869,466958.0
2024-02-06 09:30:00,76.2,76.66,75.69,76.45,134482.0,73.7707,74.216,73.2769,74.0127,134482.0
2024-02-06 10:00:00,76.44,76.76,76.37,76.74,135571.0,74.003,74.3128,73.9353,74.2935,135571.0
2024-02-06 10:30:00,76.75,77.02,76.74,76.92,66739.0,74.3032,74.5645,74.2935,74.4677,66739.0
2024-02-06 11:00:00,76.9,77.38,76.85,77.32,100335.0,74.4484,74.9131,74.4,74.855,100335.0
2024-02-06 11:30:00,77.32,77.4,77.19,77.29,68902.0,74.855,74.9324,74.7291,74.8259,68902.0
2024-02-06 12:00:00,77.29,77.36,77.2,77.24,77909.0,74.8259,74.8937,74.7388,74.7775,77909.0
2024-02-06 12:30:00,77.24,77.25,77.01,77.02,69223.0,74.7775,74.7872,74.5549,74.5645,69223.0
2024-02-06 13:00:00,77.02,77.21,77.0,77.21,59129.0,74.5645,74.7485,74.5452,74.7485,59129.0
2024-02-06 13:30:00,77.21,77.24,77.02,77.13,79432.0,74.7485,74.7775,74.5645,74.671,79432.0
2024-02-06 14:00:00,77.12,77.12,76.82,76.83,99508.0,74.6614,74.6614,74.3709,74.3806,99508.0
2024-02-06 14:30:00,76.83,76.99,76.82,76.89,102796.0,74.3806,74.5355,74.3709,74.4387,102796.0
2024-02-06 15:00:00,76.89,76.94,76.79,76.81,146923.0,74.4387,74.4871,74.3419,74.3612,146923.0
2024-02-06 15:30:00,76.81,77.1,76.73,76.92,357427.0,74.3612,74.642,74.2838,74.4677,357427.0
2024-02-07 09:30:00,77.37,78.23,77.25,78.23,121984.0,74.9034,75.736,74.7872,75.736,121984.0
2024-02-07 10:00:00,78.23,78.99,78.01,78.98,186763.0,75.736,76.4717,75.523,76.4621,186763.0
2024-02-07 10:30:00,78.97,79.02,77.98,78.12,141135.0,76.4524,76.5008,75.4939,75.6295,141135.0
2024-02-07 11:00:00,78.12,78.36,78.09,78.14,122049.0,75.6295,75.8618,75.6004,75.6488,122049.0
2024-02-07 11:30:00,78.18,78.33,78.13,78.26,77522.0,75.6876,75.8328,75.6392,75.765,77522.0
2024-02-07 12:00:00,78.26,78.45,78.21,78.41,68298.0,75.765,75.949,75.7166,75.9102,68298.0
2024-02-07 12:30:00,78.41,78.49,78.33,78.38,111436.0,75.9102,75.9877,75.8328,75.8812,111436.0
2024-02-07 13:00:00,78.38,78.49,78.25,78.35,89319.0,75.8812,75.9877,75.7553,75.8521,89319.0
2024-02-07 13:30:00,78.37,78.48,78.25,78.46,77492.0,75.8715,75.978,75.7553,75.9586,77492.0
2024-02-07 14:00:00,78.47,78.66,78.38,78.66,112655.0,75.9683,76.1523,75.8812,76.1523,112655.0
2024-02-07 14:30:00,78.66,78.75,78.58,78.75,101560.0,76.1523,76.2394,76.0748,76.2394,101560.0
2024-02-07 15:00:00,78.76,78.81,78.53,78.56,119914.0,76.2491,76.2975,76.0264,76.0555,119914.0
2024-02-07 15:30:00,78.58,78.86,78.54,78.84,376382.0,76.0748,76.3459,76.0361,76.3265,376382.0
2024-02-08 09:30:00,78.63,78.98,78.13,78.19,95733.0,76.1232,76.4621,75.6392,75.6972,95733.0
2024-02-08 10:00:00,78.19,78.4,78.01,78.13,70949.0,75.6972,75.9006,75.523,75.6392,70949.0
2024-02-08 10:30:00,78.13,78.21,77.79,77.94,56410.0,75.6392,75.7166,75.31,75.4552,56410.0
2024-02-08 11:00:00,77.93,78.01,77.44,77.52,91090.0,75.4455,75.523,74.9712,75.0486,91090.0
2024-02-08 11:30:00,77.53,77.77,77.41,77.73,54162.0,75.0583,75.2906,74.9421,75.2519,54162.0
2024-02-08 12:00:00,77.75,77.82,77.64,77.65,43378.0,75.2713,75.339,75.1648,75.1745,43378.0
2024-02-08 12:30:00,77.65,77.69,77.57,77.64,56324.0,75.1745,75.2132,75.097,75.1648,56324.0
2024-02-08 13:00:00,77.64,77.73,77.5,77.5,46256.0,75.1648,75.2519,75.0292,75.0292,46256.0
2024-02-08 13:30:00,77.51,77.85,77.49,77.83,74078.0,75.0389,75.3681,75.0196,75.3487,74078.0
2024-02-08 14:00:00,77.84,78.0,77.82,77.97,61269.0,75.3584,75.5133,75.339,75.4843,61269.0
2024-02-08 14:30:00,77.99,78.07,77.93,78.03,62960.0,75.5036,75.5811,75.4455,75.5423,62960.0
2024-02-08 15:00:00,78.03,78.16,77.9,78.11,75013.0,75.5423,75.6682,75.4165,75.6198,75013.0
2024-02-08 15:30:00,78.11,78.21,77.92,78.11,215932.0,75.6198,75.7166,75.4359,75.6198,215932.0
2024-02-09 09:30:00,77.73,77.95,77.56,77.77,102807.0,75.2519,75.4649,75.0873,75.2906,102807.0
2024-02-09 10:00:00,77.77,77.95,77.67,77.72,77678.0,75.2906,75.4649,75.1938,75.2422,77678.0
2024-02-09 10:30:00,77.78,78.03,77.71,78.01,90976.0,75.3003,75.5423,75.2326,75.523,90976.0
2024-02-09 11:00:00,78.01,78.21,77.91,78.13,37770.0,75.523,75.7166,75.4262,75.6392,37770.0
2024-02-09 11:30:00,78.13,78.13,77.83,77.9,58629.0,75.6392,75.6392,75.3487,75.4165,58629.0
2024-02-09 12:00:00,77.89,78.1,77.87,78.1,49218.0,75.4068,75.6101,75.3874,75.6101,49218.0
2024-02-09 12:30:00,78.1,78.11,77.89,77.92,49902.0,75.6101,75.6198,75.4068,75.4359,49902.0
2024-02-09 13:00:00,77.92,78.05,77.87,78.05,41664.0,75.4359,75.5617,75.3874,75.5617,41664.0
2024-02-09 13:30:00,78.06,78.14,77.98,78.12,56483.0,75.5714,75.6488,75.4939,75.6295,56483.0
2024-02-09 14:00:00,78.12,78.3,78.1,78.26,56416.0,75.6295,75.8037,75.6101,75.765,56416.0
2024-02-09 14:30:00,78.25,78.32,78.14,78.2,75200.0,75.7553,75.8231,75.6488,75.7069,75200.0
2024-02-09 15:00:00,78.2,78.37,78.15,78.34,109438.0,75.7069,75.8715,75.6585,75.8425,109438.0
2024-02-09 15:30:00,78.33,78.37,78.05,78.21,267067.0,75.8328,75.8715,75.5617,75.7166,267067.0
2024-02-12 09:30:00,78.1,78.5,78.0,78.31,83359.0,75.6101,75.9974,75.5133,75.8134,83359.0
2024-02-12 10:00:00,78.3,78.42,78.21,78.33,82951.0,75.8037,75.9199,75.7166,75.8328,82951.0
2024-02-12 10:30:00,78.33,78.38,78.21,78.34,83071.0,75.8328,75.8812,75.7166,75.8425,83071.0
2024-02-12 11:00:00,78.35,78.4,78.22,78.36,76945.0,75.8521,75.9006,75.7263,75.8618,76945.0
2024-02-12 11:30:00,78.35,78.65,78.34,78.62,127414.0,75.8521,76.1426,75.8425,76.1135,127414.0
2024-02-12 12:00:00,78.62,78.64,78.48,78.57,87114.0,76.1135,76.1329,75.978,76.0651,87114.0
2024-02-12 12:30:00,78.58,78.6,78.44,78.5,69452.0,76.0748,76.0942,75.9393,75.9974,69452.0
2024-02-12 13:00:00,78.51,78.81,78.46,78.71,60621.0,76.007,76.2975,75.9586,76.2007,60621.0
2024-02-12 13:30:00,78.69,78.91,78.69,78.81,75774.0,76.1813,76.3943,76.1813,76.2975,75774.0
2024-02-12 14:00:00,78.8,78.86,78.63,78.67,80966.0,76.2878,76.3459,76.1232,76.1619,80966.0
2024-02-12 14:30:00,78.67,78.73,78.46,78.54,75928.0,76.1619,76.22,75.9586,76.0361,75928.0
2024-02-12 15:00:00,78.55,78.63,78.43,78.51,82230.0,76.0458,76.1232,75.9296,76.007,82230.0
2024-02-12 15:30:00,78.51,78.58,78.41,78.53,291487.0,76.007,76.0748,75.9102,76.0264,291487.0
2024-02-13 09:30:00,78.87,79.31,77.84,77.87,160778.0,76.3556,76.7815,75.3584,75.3874,160778.0
2024-02-13 10:00:00,77.92,77.97,77.61,77.62,93406.0,75.4359,75.4843,75.1357,75.1454,93406.0
2024-02-13 10:30:00,77.61,77.72,77.37,77.61,89783.0,75.1357,75.2422,74.9034,75.1357,89783.0
2024-02-13 11:00:00,77.62,78.13,77.57,78.08,63286.0,75.1454,75.6392,75.097,75.5908,63286.0
2024-02-13 11:30:00,78.09,78.24,77.99,78.06,64708.0,75.6004,75.7457,75.5036,75.5714,64708.0
2024-02-13 12:00:00,78.07,78.08,77.92,78.0,47888.0,75.5811,75.5908,75.4359,75.5133,47888.0
2024-02-13 12:30:00,78.0,78.04,77.88,77.93,52414.0,75.5133,75.552,75.3971,75.4455,52414.0
2024-02-13 13:00:00,77.94,77.94,77.69,77.69,106049.0,75.4552,75.4552,75.2132,75.2132,106049.0
2024-02-13 13:30:00,77.68,77.77,77.66,77.7,145331.0,75.2035,75.2906,75.1841,75.2229,145331.0
2024-02-13 14:00:00,77.7,77.71,77.43,77.48,92349.0,75.2229,75.2326,74.9615,75.0099,92349.0
2024-02-13 14:30:00,77.47,77.61,77.26,77.37,89659.0,75.0002,75.1357,74.7969,74.9034,89659.0
2024-02-13 15:00:00,77.37,77.4,77.01,77.37,157298.0,74.9034,74.9324,74.5549,74.9034,157298.0
2024-02-13 15:30:00,77.36,78.09,77.34,78.08,307274.0,74.8937,75.6004,74.8743,75.5908,307274.0
2024-02-14 09:30:00,78.23,79.07,78.23,78.7,117286.0,75.736,76.5492,75.736,76.191,117286.0
2024-02-14 10:00:00,78.72,78.84,78.34,78.54,82854.0,76.2104,76.3265,75.8425,76.0361,82854.0
2024-02-14 10:30:00,78.53,78.65,78.39,78.43,56296.0,76.0264,76.1426,75.8909,75.9296,56296.0
2024-02-14 11:00:00,78.43,78.6,78.32,78.52,57970.0,75.9296,76.0942,75.8231,76.0167,57970.0
2024-02-14 11:30:00,78.54,78.59,78.37,78.42,49551.0,76.0361,76.0845,75.8715,75.9199,49551.0
2024-02-14 12:00:00,78.42,78.5,78.2,78.48,44057.0,75.9199,75.9974,75.7069,75.978,44057.0
2024-02-14 12:30:00,78.48,78.65,78.44,78.64,32901.0,75.978,76.1426,75.9393,76.1329,32901.0
2024-02-14 13:00:00,78.65,78.7,78.54,78.57,53894.0,76.1426,76.191,76.0361,76.0651,53894.0
2024-02-14 13:30:00,78.59,78.65,78.43,78.46,62577.0,76.0845,76.1426,75.9296,75.9586,62577.0
2024-02-14 14:00:00,78.47,78.55,78.29,78.5,58462.0,75.9683,76.0458,75.7941,75.9974,58462.0
2024-02-14 14:30:00,78.51,78.64,78.47,78.64,73473.0,76.007,76.1329,75.9683,76.1329,73473.0
2024-02-14 15:00:00,78.64,78.83,78.57,78.79,74910.0,76.1329,76.3168,76.0651,76.2781,74910.0
2024-02-14 15:30:00,78.81,78.97,78.7,78.93,273461.0,76.2975,76.4524,76.191,76.4137,273461.0
2024-02-15 09:30:00,79.19,79.88,79.03,79.81,121786.0,76.6654,77.3334,76.5105,77.2656,121786.0
2024-02-15 10:00:00,79.81,79.98,79.54,79.76,59512.0,77.2656,77.4302,77.0042,77.2172,59512.0
2024-02-15 10:30:00,79.76,79.77,79.54,79.69,47071.0,77.2172,77.2269,77.0042,77.1494,47071.0
2024-02-15 11:00:00,79.71,79.77,79.63,79.7,46180.0,77.1688,77.2269,77.0913,77.1591,46180.0
2024-02-15 11:30:00,79.7,79.92,79.69,79.84,30464.0,77.1591,77.3721,77.1494,77.2946,30464.0
2024-02-15 12:00:00,79.84,80.06,79.84,80.02,37666.0,77.2946,77.5076,77.2946,77.4689,37666.0
2024-02-15 12:30:00,80.03,80.2,80.0,80.14,43030.0,77.4786,77.6432,77.4495,77.5851,43030.0
2024-02-15 13:00:00,80.15,80.19,80.05,80.1,43999.0,77.5948,77.6335,77.4979,77.5464,43999.0
2024-02-15 13:30:00,80.11,80.18,80.02,80.15,43198.0,77.556,77.6238,77.4689,77.5948,43198.0
2024-02-15 14:00:00,80.16,80.44,80.15,80.43,39068.0,77.6044,77.8755,77.5948,77.8658,39068.0
2024-02-15 14:30:00,80.43,80.55,80.35,80.44,64857.0,77.8658,77.982,77.7884,77.8755,64857.0
2024-02-15 15:00:00,80.44,80.53,80.21,80.24,74512.0,77.8755,77.9626,77.6528,77.6819,74512.0
2024-02-15 15:30:00,80.24,80.29,80.01,80.17,317011.0,77.6819,77.7303,77.4592,77.6141,317011.0
2024-02-16 09:30:00,79.91,80.15,79.41,79.86,198532.0,77.3624,77.5948,76.8784,77.314,198532.0
2024-02-16 10:00:00,79.93,80.28,79.92,80.04,79661.0,77.3818,77.7206,77.3721,77.4883,79661.0
2024-02-16 10:30:00,80.01,80.2,79.94,80.06,61907.0,77.4592,77.6432,77.3915,77.5076,61907.0
2024-02-16 11:00:00,80.06,80.09,79.79,79.99,55147.0,77.5076,77.5367,77.2462,77.4399,55147.0
2024-02-16 11:30:00,79.99,80.1,79.94,80.01,35520.0,77.4399,77.5464,77.3915,77.4592,35520.0
2024-02-16 12:00:00,80.02,80.06,79.85,79.9,43330.0,77.4689,77.5076,77.3043,77.3527,43330.0
2024-02-16 12:30:00,79.91,79.97,79.79,79.8,55666.0,77.3624,77.4205,77.2462,77.2559,55666.0
2024-02-16 13:00:00,79.82,79.85,79.6,79.83,58451.0,77.2753,77.3043,77.0623,77.285,58451.0
2024-02-16 13:30:00,79.82,79.9,79.77,79.89,43357.0,77.2753,77.3527,77.2269,77.3431,43357.0
2024-02-16 14:00:00,79.9,79.96,79.84,79.9,80265.0,77.3527,77.4108,77.2946,77.3527,80265.0
2024-02-16 14:30:00,79.9,79.91,79.58,79.69,74039.0,77.3527,77.3624,77.0429,77.1494,74039.0
2024-02-16 15:00:00,79.69,79.75,79.65,79.74,76461.0,77.1494,77.2075,77.1107,77.1978,76461.0
2024-02-16 15:30:00,79.75,79.78,79.35,79.38,266749.0,77.2075,77.2366,76.8203,76.8493,266749.0
2024-02-20 09:30:00,78.43,79.13,78.43,79.12,149428.0,76.4115,77.0935,76.4115,77.0837,149428.0
2024-02-20 10:00:00,79.12,79.35,78.99,79.31,81382.0,77.0837,77.3078,76.9571,77.2689,81382.0
2024-02-20 10:30:00,79.31,79.42,79.06,79.13,94221.0,77.2689,77.376,77.0253,77.0935,94221.0
2024-02-20 11:00:00,79.14,79.31,79.03,79.29,92539.0,77.1032,77.2689,76.9961,77.2494,92539.0
2024-02-20 11:30:00,79.3,79.34,79.08,79.17,54165.0,77.2591,77.2981,77.0448,77.1325,54165.0
2024-02-20 12:00:00,79.18,79.18,78.98,79.05,50883.0,77.1422,77.1422,76.9474,77.0155,50883.0
2024-02-20 12:30:00,79.05,79.12,78.98,79.11,59715.0,77.0155,77.0837,76.9474,77.074,59715.0
2024-02-20 13:00:00,79.12,79.19,79.01,79.05,46587.0,77.0837,77.1519,76.9766,77.0155,46587.0
2024-02-20 13:30:00,79.07,79.17,78.98,79.1,39741.0,77.035,77.1325,76.9474,77.0643,39741.0
2024-02-20 14:00:00,79.11,79.12,78.98,79.07,58215.0,77.074,77.0837,76.9474,77.035,58215.0
2024-02-20 14:30:00,79.06,79.15,79.0,79.09,61146.0,77.0253,77.113,76.9668,77.0545,61146.0
2024-02-20 15:00:00,79.09,79.1,78.9,79.02,81905.0,77.0545,77.0643,76.8694,76.9863,81905.0
2024-02-20 15:30:00,79.03,79.05,78.61,78.77,310664.0,76.9961,77.0155,76.5869,76.7428,310664.0
2024-02-21 09:30:00,79.28,79.54,78.6,79.53,109793.0,77.2396,77.4929,76.5771,77.4832,109793.0
2024-02-21 10:00:00,79.55,79.62,79.29,79.4,96142.0,77.5027,77.5709,77.2494,77.3565,96142.0
2024-02-21 10:30:00,79.39,79.44,79.28,79.39,74999.0,77.3468,77.3955,77.2396,77.3468,74999.0
2024-02-21 11:00:00,79.39,79.41,79.27,79.29,53769.0,77.3468,77.3663,77.2299,77.2494,53769.0
2024-02-21 11:30:00,79.29,79.3,79.16,79.2,49056.0,77.2494,77.2591,77.1227,77.1617,49056.0
2024-02-21 12:00:00,79.2,79.27,79.15,79.16,63018.0,77.1617,77.2299,77.113,77.1227,63018.0
2024-02-21 12:30:00,79.16,79.25,79.14,79.22,56510.0,77.1227,77.2104,77.1032,77.1812,56510.0
2024-02-21 13:00:00,79.22,79.23,79.01,79.05,61640.0,77.1812,77.1909,76.9766,77.0155,61640.0
2024-02-21 13:30:00,79.06,79.24,78.97,79.18,57475.0,77.0253,77.2007,76.9376,77.1422,57475.0
2024-02-21 14:00:00,79.18,79.23,79.08,79.14,76169.0,77.1422,77.1909,77.0448,77.1032,76169.0
2024-02-21 14:30:00,79.14,79.15,79.02,79.08,66003.0,77.1032,77.113,76.9863,77.0448,66003.0
2024-02-21 15:00:00,79.08,79.09,78.75,78.83,130525.0,77.0448,77.0545,76.7233,76.8012,130525.0
2024-02-21 15:30:00,78.84,79.32,78.77,79.26,349500.0,76.811,77.2786,76.7428,77.2201,349500.0
2024-02-22 09:30:00,79.34,80.18,79.34,79.57,147023.0,77.2981,78.1165,77.2981,77.5222,147023.0
2024-02-22 10:00:00,79.56,79.68,79.36,79.41,89276.0,77.5124,77.6293,77.3176,77.3663,89276.0
2024-02-22 10:30:00,79.38,79.51,79.21,79.44,63872.0,77.3371,77.4637,77.1714,77.3955,63872.0
2024-02-22 11:00:00,79.43,79.55,79.37,79.49,72140.0,77.3858,77.5027,77.3273,77.4442,72140.0
2024-02-22 11:30:00,79.5,79.56,79.36,79.45,80736.0,77.454,77.5124,77.3176,77.4053,80736.0
2024-02-22 12:00:00,79.46,79.66,79.43,79.6,61069.0,77.415,77.6098,77.3858,77.5514,61069.0
2024-02-22 12:30:00,79.6,79.69,79.57,79.64,46126.0,77.5514,77.6391,77.5222,77.5904,46126.0
2024-02-22 13:00:00,79.65,79.81,79.57,79.81,53771.0,77.6001,77.756,77.5222,77.756,53771.0
2024-02-22 13:30:00,79.81,79.83,79.7,79.76,47177.0,77.756,77.7755,77.6488,77.7073,47177.0
2024-02-22 14:00:00,79.76,79.98,79.74,79.91,70102.0,77.7073,77.9216,77.6878,77.8534,70102.0
2024-02-22 14:30:00,79.91,79.91,79.7,79.73,57283.0,77.8534,77.8534,77.6488,77.678,57283.0
2024-02-22 15:00:00,79.72,79.89,79.71,79.84,67033.0,77.6683,77.8339,77.6586,77.7852,67033.0
2024-02-22 15:30:00,79.83,79.84,79.61,79.66,325532.0,77.7755,77.7852,77.5611,77.6098,325532.0
2024-02-23 09:30:00,79.71,80.23,79.54,80.16,92127.0,77.6586,78.1652,77.4929,78.097,92127.0
2024-02-23 10:00:00,80.18,80.32,80.11,80.31,61732.0,78.1165,78.2529,78.0483,78.2431,61732.0
2024-02-23 10:30:00,80.31,80.55,80.27,80.55,46106.0,78.2431,78.4769,78.2042,78.4769,46106.0
2024-02-23 11:00:00,80.56,80.56,80.34,80.38,51796.0,78.4867,78.4867,78.2723,78.3113,51796.0
2024-02-23 11:30:00,80.37,80.51,80.3,80.4,46761.0,78.3016,78.438,78.2334,78.3308,46761.0
2024-02-23 12:00:00,80.41,80.41,80.23,80.31,53316.0,78.3405,78.3405,78.1652,78.2431,53316.0
2024-02-23 12:30:00,80.32,80.43,80.28,80.33,50831.0,78.2529,78.36,78.2139,78.2626,50831.0
2024-02-23 13:00:00,80.32,80.32,80.15,80.21,43727.0,78.2529,78.2529,78.0872,78.1457,43727.0
2024-02-23 13:30:00,80.21,80.37,80.15,80.34,122326.0,78.1457,78.3016,78.0872,78.2723,122326.0
2024-02-23 14:00:00,80.35,80.42,80.2,80.22,71261.0,78.2821,78.3503,78.136,78.1554,71261.0
2024-02-23 14:30:00,80.22,80.27,80.17,80.26,57110.0,78.1554,78.2042,78.1067,78.1944,57110.0
2024-02-23 15:00:00,80.26,80.42,80.23,80.34,83819.0,78.1944,78.3503,78.1652,78.2723,83819.0
2024-02-23 15:30:00,80.33,80.55,80.3,80.41,269147.0,78.2626,78.4769,78.2334,78.3405,269147.0
2024-02-26 09:30:00,80.1,80.62,80.07,80.56,107092.0,78.0385,78.5451,78.0093,78.4867,107092.0
2024-02-26 10:00:00,80.55,80.61,79.91,79.91,83657.0,78.4769,78.5354,77.8534,77.8534,83657.0
2024-02-26 10:30:00,79.92,79.98,79.63,79.7,69105.0,77.8632,77.9216,77.5806,77.6488,69105.0
2024-02-26 11:00:00,79.72,79.84,79.61,79.8,65360.0,77.6683,77.7852,77.5611,77.7462,65360.0
2024-02-26 11:30:00,79.8,79.94,79.7,79.91,79934.0,77.7462,77.8826,77.6488,77.8534,79934.0
2024-02-26 12:00:00,79.89,79.93,79.84,79.92,47747.0,77.8339,77.8729,77.7852,77.8632,47747.0
2024-02-26 12:30:00,79.91,79.91,79.81,79.83,58557.0,77.8534,77.8534,77.756,77.7755,58557.0
2024-02-26 13:00:00,79.84,79.88,79.67,79.71,74428.0,77.7852,77.8242,77.6196,77.6586,74428.0
2024-02-26 13:30:00,79.71,79.71,79.62,79.66,80161.0,77.6586,77.6586,77.5709,77.6098,80161.0
2024-02-26 14:00:00,79.65,79.79,79.6,79.79,121078.0,77.6001,77.7365,77.5514,77.7365,121078.0
2024-02-26 14:30:00,79.79,79.84,79.73,79.75,112754.0,77.7365,77.7852,77.678,77.6975,112754.0
2024-02-26 15:00:00,79.76,79.86,79.76,79.84,78116.0,77.7073,77.8047,77.7073,77.7852,78116.0
2024-02-26 15:30:00,79.84,79.97,79.69,79.7,243552.0,77.7852,77.9119,77.6391,77.6488,243552.0
2024-02-27 09:30:00,79.57,79.97,79.4,79.64,77781.0,77.5222,77.9119,77.3565,77.5904,77781.0
2024-02-27 10:00:00,79.69,79.87,79.51,79.87,76435.0,77.6391,77.8144,77.4637,77.8144,76435.0
2024-02-27 10:30:00,79.88,79.92,79.7,79.88,53629.0,77.8242,77.8632,77.6488,77.8242,53629.0
2024-02-27 11:00:00,79.89,80.04,79.88,80.02,58786.0,77.8339,77.9801,77.8242,77.9606,58786.0
2024-02-27 11:30:00,80.02,80.07,79.91,80.05,50896.0,77.9606,78.0093,77.8534,77.9898,50896.0
2024-02-27 12:00:00,80.05,80.14,80.03,80.13,55018.0,77.9898,78.0775,77.9703,78.0678,55018.0
2024-02-27 12:30:00,80.12,80.19,80.11,80.12,57010.0,78.058,78.1262,78.0483,78.058,57010.0
2024-02-27 13:00:00,80.12,80.16,80.07,80.09,78660.0,78.058,78.097,78.0093,78.0288,78660.0
2024-02-27 13:30:00,80.09,80.15,80.04,80.11,58136.0,78.0288,78.0872,77.9801,78.0483,58136.0
2024-02-27 14:00:00,80.1,80.11,80.01,80.02,75233.0,78.0385,78.0483,77.9508,77.9606,75233.0
2024-02-27 14:30:00,80.02,80.07,79.98,80.06,49634.0,77.9606,78.0093,77.9216,77.9996,49634.0
2024-02-27 15:00:00,80.05,80.25,80.04,80.2,72849.0,77.9898,78.1847,77.9801,78.136,72849.0
2024-02-27 15:30:00,80.2,80.3,80.15,80.2,222834.0,78.136,78.2334,78.0872,78.136,222834.0
2024-02-28 09:30:00,80.2,80.81,80.06,80.55,98417.0,78.136,78.7303,77.9996,78.4769,98417.0
2024-02-28 10:00:00,80.56,80.77,80.46,80.77,40125.0,78.4867,78.6913,78.3893,78.6913,40125.0
2024-02-28 10:30:00,80.78,80.97,80.74,80.95,57225.0,78.701,78.8861,78.6621,78.8667,57225.0
2024-02-28 11:00:00,80.96,80.97,80.73,80.77,57898.0,78.8764,78.8861,78.6523,78.6913,57898.0
2024-02-28 11:30:00,80.78,80.79,80.61,80.64,92542.0,78.701,78.7108,78.5354,78.5646,92542.0
2024-02-28 12:00:00,80.64,80.68,80.43,80.56,68472.0,78.5646,78.6036,78.36,78.4867,68472.0
2024-02-28 12:30:00,80.56,80.61,80.54,80.58,44319.0,78.4867,78.5354,78.4672,78.5062,44319.0
2024-02-28 13:00:00,80.59,80.68,80.55,80.66,36512.0,78.5159,78.6036,78.4769,78.5841,36512.0
2024-02-28 13:30:00,80.67,80.72,80.62,80.68,43903.0,78.5939,78.6426,78.5451,78.6036,43903.0
2024-02-28 14:00:00,80.69,80.74,80.55,80.65,59181.0,78.6133,78.6621,78.4769,78.5744,59181.0
2024-02-28 14:30:00,80.65,80.71,80.6,80.66,51808.0,78.5744,78.6328,78.5257,78.5841,51808.0
2024-02-28 15:00:00,80.67,80.73,80.5,80.52,76008.0,78.5939,78.6523,78.4282,78.4477,76008.0
2024-02-28 15:30:00,80.52,80.62,80.34,80.58,274960.0,78.4477,78.5451,78.2723,78.5062,274960.0
2024-02-29 09:30:00,80.97,81.26,80.66,80.84,131978.0,78.8861,79.1687,78.5841,78.7595,131978.0
2024-02-29 10:00:00,80.87,80.94,80.49,80.49,111591.0,78.7887,78.8569,78.4185,78.4185,111591.0
2024-02-29 10:30:00,80.49,80.62,80.38,80.61,69634.0,78.4185,78.5451,78.3113,78.5354,69634.0
2024-02-29 11:00:00,80.62,80.68,80.52,80.59,51826.0,78.5451,78.6036,78.4477,78.5159,51826.0
2024-02-29 11:30:00,80.59,80.59,80.34,80.42,65708.0,78.5159,78.5159,78.2723,78.3503,65708.0
2024-02-29 12:00:00,80.42,80.56,80.38,80.51,67839.0,78.3503,78.4867,78.3113,78.438,67839.0
2024-02-29 12:30:00,80.5,80.68,80.49,80.62,65828.0,78.4282,78.6036,78.4185,78.5451,65828.0
2024-02-29 13:00:00,80.62,80.84,80.59,80.64,101136.0,78.5451,78.7595,78.5159,78.5646,101136.0
2024-02-29 13:30:00,80.64,80.75,80.52,80.56,76706.0,78.5646,78.6718,78.4477,78.4867,76706.0
2024-02-29 14:00:00,80.56,80.58,80.4,80.43,89385.0,78.4867,78.5062,78.3308,78.36,89385.0
2024-02-29 14:30:00,80.44,80.48,80.36,80.47,72569.0,78.3698,78.4087,78.2918,78.399,72569.0
2024-02-29 15:00:00,80.47,80.59,80.47,80.59,74807.0,78.399,78.5159,78.399,78.5159,74807.0
2024-02-29 15:30:00,80.59,80.85,80.57,80.68,449723.0,78.5159,78.7692,78.4964,78.6036,449723.0
2024-03-01 09:30:00,80.56,80.75,80.15,80.28,124365.0,78.4867,78.6718,78.0872,78.2139,124365.0
2024-03-01 10:00:00,80.29,80.62,80.25,80.6,46803.0,78.2236,78.5451,78.1847,78.5257,46803.0
2024-03-01 10:30:00,80.61,80.78,80.57,80.75,66687.0,78.5354,78.701,78.4964,78.6718,66687.0
2024-03-01 11:00:00,80.76,80.79,80.32,80.35,60332.0,78.6815,78.7108,78.2529,78.2821,60332.0
2024-03-01 11:30:00,80.35,80.54,80.29,80.51,62969.0,78.2821,78.4672,78.2236,78.438,62969.0
2024-03-01 12:00:00,80.52,80.59,80.49,80.54,63577.0,78.4477,78.5159,78.4185,78.4672,63577.0
2024-03-01 12:30:00,80.55,80.68,80.54,80.56,66518.0,78.4769,78.6036,78.4672,78.4867,66518.0
2024-03-01 13:00:00,80.57,80.57,80.4,80.54,62178.0,78.4964,78.4964,78.3308,78.4672,62178.0
2024-03-01 13:30:00,80.54,80.54,80.38,80.51,60663.0,78.4672,78.4672,78.3113,78.438,60663.0
2024-03-01 14:00:00,80.52,80.64,80.46,80.54,71165.0,78.4477,78.5646,78.3893,78.4672,71165.0
2024-03-01 14:30:00,80.54,80.57,80.4,80.43,76838.0,78.4672,78.4964,78.3308,78.36,76838.0
2024-03-01 15:00:00,80.43,80.52,80.35,80.44,71783.0,78.36,78.4477,78.2821,78.3698,71783.0
2024-03-01 15:30:00,80.44,80.51,80.32,80.43,479390.0,78.3698,78.438,78.2529,78.36,479390.0
2024-03-04 09:30:00,79.79,79.8,78.94,79.06,247211.0,77.7365,77.7462,76.9084,77.0253,247211.0
2024-03-04 10:00:00,79.06,79.25,78.62,79.22,245695.0,77.0253,77.2104,76.5966,77.1812,245695.0
2024-03-04 10:30:00,79.2,79.25,79.0,79.13,123474.0,77.1617,77.2104,76.9668,77.0935,123474.0
2024-03-04 11:00:00,79.14,79.24,78.93,79.17,61287.0,77.1032,77.2007,76.8986,77.1325,61287.0
2024-03-04 11:30:00,79.17,79.3,79.1,79.1,54898.0,77.1325,77.2591,77.0643,77.0643,54898.0
2024-03-04 12:00:00,79.11,79.25,79.08,79.25,49421.0,77.074,77.2104,77.0448,77.2104,49421.0
2024-03-04 12:30:00,79.25,79.45,79.25,79.39,62163.0,77.2104,77.4053,77.2104,77.3468,62163.0
2024-03-04 13:00:00,79.39,79.45,79.29,79.4,49477.0,77.3468,77.4053,77.2494,77.3565,49477.0
2024-03-04 13:30:00,79.4,79.5,79.35,79.4,60798.0,77.3565,77.454,77.3078,77.3565,60798.0
2024-03-04 14:00:00,79.42,79.45,79.24,79.39,73153.0,77.376,77.4053,77.2007,77.3468,73153.0
2024-03-04 14:30:00,79.39,79.64,79.37,79.58,72805.0,77.3468,77.5904,77.3273,77.5319,72805.0
2024-03-04 15:00:00,79.58,79.65,79.49,79.57,78055.0,77.5319,77.6001,77.4442,77.5222,78055.0
2024-03-04 15:30:00,79.56,79.79,79.51,79.75,315397.0,77.5124,77.7365,77.4637,77.6975,315397.0
2024-03-05 09:30:00,79.61,80.39,79.21,80.39,95646.0,77.5611,78.3211,77.1714,78.3211,95646.0
2024-03-05 10:00:00,80.41,80.71,80.34,80.37,83092.0,78.3405,78.6328,78.2723,78.3016,83092.0
2024-03-05 10:30:00,80.37,80.7,80.31,80.66,66019.0,78.3016,78.6231,78.2431,78.5841,66019.0
2024-03-05 11:00:00,80.66,80.71,80.56,80.68,53287.0,78.5841,78.6328,78.4867,78.6036,53287.0
2024-03-05 11:30:00,80.69,80.78,80.54,80.61,61547.0,78.6133,78.701,78.4672,78.5354,61547.0
2024-03-05 12:00:00,80.62,80.81,80.58,80.8,48263.0,78.5451,78.7303,78.5062,78.7205,48263.0
2024-03-05 12:30:00,80.8,80.8,80.63,80.7,53580.0,78.7205,78.7205,78.5549,78.6231,53580.0
2024-03-05 13:00:00,80.71,80.87,80.69,80.85,41907.0,78.6328,78.7887,78.6133,78.7692,41907.0
2024-03-05 13:30:00,80.85,80.93,80.77,80.78,63379.0,78.7692,78.8472,78.6913,78.701,63379.0
2024-03-05 14:00:00,80.77,80.88,80.74,80.77,67078.0,78.6913,78.7985,78.6621,78.6913,67078.0
2024-03-05 14:30:00,80.77,80.77,80.56,80.59,60236.0,78.6913,78.6913,78.4867,78.5159,60236.0
2024-03-05 15:00:00,80.59,80.59,80.34,80.36,92291.0,78.5159,78.5159,78.2723,78.2918,92291.0
2024-03-05 15:30:00,80.35,80.89,80.34,80.84,277126.0,78.2821,78.8082,78.2723,78.7595,277126.0
2024-03-06 09:30:00,81.15,81.49,80.64,81.38,102439.0,79.0615,79.3928,78.5646,79.2856,102439.0
2024-03-06 10:00:00,81.33,81.47,81.18,81.39,63348.0,79.2369,79.3733,79.0907,79.2953,63348.0
2024-03-06 10:30:00,81.39,81.57,81.26,81.52,51966.0,79.2953,79.4707,79.1687,79.422,51966.0
2024-03-06 11:00:00,81.52,82.04,81.51,82.04,70134.0,79.422,79.9286,79.4122,79.9286,70134.0
2024-03-06 11:30:00,82.03,82.03,81.63,81.65,38905.0,79.9189,79.9189,79.5291,79.5486,38905.0
2024-03-06 12:00:00,81.61,81.72,81.47,81.62,41214.0,79.5097,79.6168,79.3733,79.5194,41214.0
2024-03-06 12:30:00,81.62,81.72,81.57,81.67,38330.0,79.5194,79.6168,79.4707,79.5681,38330.0
2024-03-06 13:00:00,81.68,81.85,81.63,81.82,35046.0,79.5779,79.7435,79.5291,79.7143,35046.0
2024-03-06 13:30:00,81.83,81.83,81.46,81.67,52587.0,79.724,79.724,79.3635,79.5681,52587.0
2024-03-06 14:00:00,81.65,81.73,81.49,81.73,58436.0,79.5486,79.6266,79.3928,79.6266,58436.0
2024-03-06 14:30:00,81.75,81.82,81.62,81.81,71670.0,79.6461,79.7143,79.5194,79.7045,71670.0
2024-03-06 15:00:00,81.78,81.93,81.66,81.7,124915.0,79.6753,79.8214,79.5584,79.5973,124915.0
2024-03-06 15:30:00,81.69,82.21,81.6,82.15,314240.0,79.5876,80.0942,79.4999,80.0358,314240.0
2024-03-07 09:30:00,82.35,82.91,82.07,82.73,109754.0,80.2306,80.7762,79.9578,80.6008,109754.0
2024-03-07 10:00:00,82.73,82.73,82.28,82.55,67016.0,80.6008,80.6008,80.1624,80.4255,67016.0
2024-03-07 10:30:00,82.55,82.57,82.26,82.36,42206.0,80.4255,80.445,80.1429,80.2404,42206.0
2024-03-07 11:00:00,82.38,82.38,82.09,82.18,59993.0,80.2598,80.2598,79.9773,80.065,59993.0
2024-03-07 11:30:00,82.18,82.3,82.08,82.28,42260.0,80.065,80.1819,79.9676,80.1624,42260.0
2024-03-07 12:00:00,82.29,82.3,82.12,82.16,44028.0,80.1722,80.1819,80.0065,80.0455,44028.0
2024-03-07 12:30:00,82.16,82.21,82.08,82.17,36489.0,80.0455,80.0942,79.9676,80.0553,36489.0
2024-03-07 13:00:00,82.18,82.25,82.15,82.18,33941.0,80.065,80.1332,80.0358,80.065,33941.0
2024-03-07 13:30:00,82.19,82.36,82.16,82.34,48100.0,80.0747,80.2404,80.0455,80.2209,48100.0
2024-03-07 14:00:00,82.34,82.35,82.19,82.22,42428.0,80.2209,80.2306,80.0747,80.104,42428.0
2024-03-07 14:30:00,82.22,82.25,82.14,82.17,47879.0,80.104,80.1332,80.026,80.0553,47879.0
2024-03-07 15:00:00,82.18,82.26,82.12,82.23,61680.0,80.065,80.1429,80.0065,80.1137,61680.0
2024-03-07 15:30:00,82.23,82.47,82.23,82.29,167742.0,80.1137,80.3475,80.1137,80.1722,167742.0
2024-03-08 09:30:00,82.51,82.7,82.21,82.59,70386.0,80.3865,80.5716,80.0942,80.4644,70386.0
2024-03-08 10:00:00,82.63,82.68,82.17,82.17,65977.0,80.5034,80.5521,80.0553,80.0553,65977.0
2024-03-08 10:30:00,82.13,82.38,82.09,82.33,55582.0,80.0163,80.2598,79.9773,80.2111,55582.0
2024-03-08 11:00:00,82.32,82.42,82.2,82.2,65495.0,80.2014,80.2988,80.0845,80.0845,65495.0
2024-03-08 11:30:00,82.21,82.29,82.09,82.12,51867.0,80.0942,80.1722,79.9773,80.0065,51867.0
2024-03-08 12:00:00,82.11,82.42,82.11,82.37,39125.0,79.9968,80.2988,79.9968,80.2501,39125.0
2024-03-08 12:30:00,82.36,82.4,82.2,82.33,36822.0,80.2404,80.2793,80.0845,80.2111,36822.0
2024-03-08 13:00:00,82.33,82.34,82.21,82.22,71919.0,80.2111,80.2209,80.0942,80.104,71919.0
2024-03-08 13:30:00,82.21,82.22,82.01,82.04,44243.0,80.0942,80.104,79.8994,79.9286,44243.0
2024-03-08 14:00:00,82.04,82.29,82.0,82.27,61770.0,79.9286,80.1722,79.8896,80.1527,61770.0
2024-03-08 14:30:00,82.27,82.29,82.11,82.18,76145.0,80.1527,80.1722,79.9968,80.065,76145.0
2024-03-08 15:00:00,82.16,82.23,82.09,82.09,61698.0,80.0455,80.1137,79.9773,79.9773,61698.0
2024-03-08 15:30:00,82.1,82.23,82.05,82.1,210875.0,79.9871,80.1137,79.9383,79.9871,210875.0
2024-03-11 09:30:00,81.91,82.5,81.91,82.36,55915.0,79.8019,80.3768,79.8019,80.2404,55915.0
2024-03-11 10:00:00,82.34,82.37,82.11,82.16,57973.0,80.2209,80.2501,79.9968,80.0455,57973.0
2024-03-11 10:30:00,82.16,82.42,82.15,82.42,56071.0,80.0455,80.2988,80.0358,80.2988,56071.0
2024-03-11 11:00:00,82.42,82.6,82.38,82.5,53720.0,80.2988,80.4742,80.2598,80.3768,53720.0
2024-03-11 11:30:00,82.49,82.64,82.48,82.56,38906.0,80.367,80.5132,80.3573,80.4352,38906.0
2024-03-11 12:00:00,82.56,82.72,82.55,82.7,36112.0,80.4352,80.5911,80.4255,80.5716,36112.0
2024-03-11 12:30:00,82.7,82.88,82.67,82.8,60692.0,80.5716,80.747,80.5424,80.669,60692.0
2024-03-11 13:00:00,82.8,83.0,82.79,82.93,49772.0,80.669,80.8639,80.6593,80.7957,49772.0
2024-03-11 13:30:00,82.93,83.0,82.88,82.97,51341.0,80.7957,80.8639,80.747,80.8347,51341.0
2024-03-11 14:00:00,82.98,83.01,82.87,82.94,72749.0,80.8444,80.8736,80.7372,80.8054,72749.0
2024-03-11 14:30:00,82.93,83.02,82.92,83.02,65405.0,80.7957,80.8834,80.7859,80.8834,65405.0
2024-03-11 15:00:00,83.01,83.04,82.94,82.97,101482.0,80.8736,80.9029,80.8054,80.8347,101482.0
2024-03-11 15:30:00,82.96,83.19,82.95,83.19,309616.0,80.8249,81.049,80.8152,81.049,309616.0
2024-03-12 09:30:00,83.03,83.45,82.46,83.44,101773.0,80.8931,81.3023,80.3378,81.2926,101773.0
2024-03-12 10:00:00,83.43,83.43,83.19,83.26,68899.0,81.2828,81.2828,81.049,81.1172,68899.0
2024-03-12 10:30:00,83.27,83.28,83.05,83.11,79416.0,81.1269,81.1367,80.9126,80.9711,79416.0
2024-03-12 11:00:00,83.12,83.23,83.0,83.0,49096.0,80.9808,81.088,80.8639,80.8639,49096.0
2024-03-12 11:30:00,83.0,83.12,82.9,83.05,64095.0,80.8639,80.9808,80.7665,80.9126,64095.0
2024-03-12 12:00:00,83.06,83.09,82.86,82.87,47378.0,80.9223,80.9516,80.7275,80.7372,47378.0
2024-03-12 12:30:00,82.87,82.9,82.62,82.73,59884.0,80.7372,80.7665,80.4937,80.6008,59884.0
2024-03-12 13:00:00,82.73,82.85,82.57,82.73,60957.0,80.6008,80.7178,80.445,80.6008,60957.0
2024-03-12 13:30:00,82.73,83.02,82.73,83.0,40073.0,80.6008,80.8834,80.6008,80.8639,40073.0
2024-03-12 14:00:00,82.99,83.06,82.94,83.06,48764.0,80.8541,80.9223,80.8054,80.9223,48764.0
2024-03-12 14:30:00,83.07,83.07,82.88,83.03,56768.0,80.9321,80.9321,80.747,80.8931,56768.0
2024-03-12 15:00:00,83.04,83.14,83.03,83.12,76946.0,80.9029,81.0003,80.8931,80.9808,76946.0
2024-03-12 15:30:00,83.11,83.18,82.94,82.94,253163.0,80.9711,81.0393,80.8054,80.8054,253163.0
2024-03-13 09:30:00,83.33,83.61,83.13,83.56,63761.0,81.1854,81.4582,80.9905,81.4095,63761.0
2024-03-13 10:00:00,83.57,83.71,83.5,83.66,63916.0,81.4192,81.5556,81.351,81.5069,63916.0
2024-03-13 10:30:00,83.66,83.81,83.6,83.81,67190.0,81.5069,81.653,81.4484,81.653,67190.0
2024-03-13 11:00:00,83.81,83.86,83.7,83.82,38616.0,81.653,81.7018,81.5459,81.6628,38616.0
2024-03-13 11:30:00,83.82,83.96,83.8,83.92,39195.0,81.6628,81.7992,81.6433,81.7602,39195.0
2024-03-13 12:00:00,83.92,84.01,83.88,83.96,43502.0,81.7602,81.8479,81.7212,81.7992,43502.0
2024-03-13 12:30:00,83.97,84.02,83.91,83.97,43838.0,81.8089,81.8576,81.7505,81.8089,43838.0
2024-03-13 13:00:00,83.98,84.14,83.93,84.07,31364.0,81.8187,81.9746,81.77,81.9064,31364.0
2024-03-13 13:30:00,84.07,84.14,84.04,84.14,39431.0,81.9064,81.9746,81.8771,81.9746,39431.0
2024-03-13 14:00:00,84.12,84.23,84.1,84.22,60670.0,81.9551,82.0622,81.9356,82.0525,60670.0
2024-03-13 14:30:00,84.22,84.23,83.99,84.02,66782.0,82.0525,82.0622,81.8284,81.8576,66782.0
2024-03-13 15:00:00,84.01,84.02,83.69,83.75,95168.0,81.8479,81.8576,81.5361,81.5946,95168.0
2024-03-13 15:30:00,83.76,83.97,83.74,83.8,280458.0,81.6043,81.8089,81.5848,81.6433,280458.0
2024-03-14 09:30:00,84.25,84.26,83.46,83.48,104710.0,82.0817,82.0915,81.3121,81.3315,104710.0
2024-03-14 10:00:00,83.47,83.73,83.43,83.59,75059.0,81.3218,81.5751,81.2828,81.4387,75059.0
2024-03-14 10:30:00,83.6,83.64,83.34,83.44,56604.0,81.4484,81.4874,81.1951,81.2926,56604.0
2024-03-14 11:00:00,83.45,83.47,83.19,83.23,106226.0,81.3023,81.3218,81.049,81.088,106226.0
2024-03-14 11:30:00,83.23,83.32,83.07,83.31,71802.0,81.088,81.1757,80.9321,81.1659,71802.0
2024-03-14 12:00:00,83.34,83.48,83.28,83.44,56392.0,81.1951,81.3315,81.1367,81.2926,56392.0
2024-03-14 12:30:00,83.44,83.46,83.14,83.15,62604.0,81.2926,81.3121,81.0003,81.01,62604.0
2024-03-14 13:00:00,83.14,83.24,83.02,83.03,62317.0,81.0003,81.0977,80.8834,80.8931,62317.0
2024-03-14 13:30:00,83.02,83.32,82.96,83.3,78783.0,80.8834,81.1757,80.8249,81.1562,78783.0
2024-03-14 14:00:00,83.3,83.5,83.2,83.48,73365.0,81.1562,81.351,81.0587,81.3315,73365.0
2024-03-14 14:30:00,83.47,83.48,83.31,83.38,96838.0,81.3218,81.3315,81.1659,81.2341,96838.0
2024-03-14 15:00:00,83.38,83.41,83.18,83.39,129112.0,81.2341,81.2633,81.0393,81.2439,129112.0
2024-03-14 15:30:00,83.4,83.62,83.27,83.59,342024.0,81.2536,81.4679,81.1269,81.4387,342024.0
2024-03-15 09:30:00,83.09,84.23,82.58,83.7,431338.0,80.9516,82.0622,80.4547,81.5459,431338.0
2024-03-15 10:00:00,83.67,83.93,83.59,83.9,172411.0,81.5166,81.77,81.4387,81.7407,172411.0
2024-03-15 10:30:00,83.9,84.24,83.72,84.04,118038.0,81.7407,82.072,81.5654,81.8771,118038.0
2024-03-15 11:00:00,84.04,84.05,83.88,84.0,72085.0,81.8771,81.8869,81.7212,81.8382,72085.0
2024-03-15 11:30:00,83.98,84.16,83.9,84.16,74848.0,81.8187,81.994,81.7407,81.994,74848.0
2024-03-15 12:00:00,84.17,84.23,84.09,84.18,59686.0,82.0038,82.0622,81.9258,82.0135,59686.0
2024-03-15 12:30:00,84.18,84.27,84.14,84.26,64195.0,82.0135,82.1012,81.9746,82.0915,64195.0
2024-03-15 13:00:00,84.25,84.36,84.17,84.32,67096.0,82.0817,82.1889,82.0038,82.1499,67096.0
2024-03-15 13:30:00,84.31,84.42,84.26,84.32,73000.0,82.1402,82.2473,82.0915,82.1499,73000.0
2024-03-15 14:00:00,84.32,84.38,84.19,84.27,67933.0,82.1499,82.2084,82.0233,82.1012,67933.0
2024-03-15 14:30:00,84.27,84.5,84.23,84.48,99386.0,82.1012,82.3253,82.0622,82.3058,99386.0
2024-03-15 15:00:00,84.47,84.5,84.29,84.45,103022.0,82.2961,82.3253,82.1207,82.2766,103022.0
2024-03-15 15:30:00,84.45,84.49,84.2,84.38,390727.0,82.2766,82.3155,82.033,82.2084,390727.0
2024-03-18 09:30:00,84.45,84.73,83.85,84.73,104982.0,82.2766,82.5494,81.692,82.5494,104982.0
2024-03-18 10:00:00,84.75,84.79,84.54,84.65,159470.0,82.5689,82.6078,82.3643,82.4714,159470.0
2024-03-18 10:30:00,84.66,84.67,84.35,84.54,151513.0,82.4812,82.4909,82.1791,82.3643,151513.0
2024-03-18 11:00:00,84.55,84.59,84.41,84.47,116668.0,82.374,82.413,82.2376,82.2961,116668.0
2024-03-18 11:30:00,84.5,84.86,84.47,84.86,36412.0,82.3253,82.676,82.2961,82.676,36412.0
2024-03-18 12:00:00,84.85,85.08,84.75,85.04,92892.0,82.6663,82.8904,82.5689,82.8514,92892.0
2024-03-18 12:30:00,85.05,85.17,85.0,85.1,62348.0,82.8611,82.978,82.8124,82.9098,62348.0
2024-03-18 13:00:00,85.09,85.13,84.93,85.01,55587.0,82.9001,82.9391,82.7442,82.8222,55587.0
2024-03-18 13:30:00,85.01,85.01,84.74,84.79,70309.0,82.8222,82.8222,82.5591,82.6078,70309.0
2024-03-18 14:00:00,84.8,84.8,84.63,84.69,82533.0,82.6176,82.6176,82.4519,82.5104,82533.0
2024-03-18 14:30:00,84.68,84.74,84.58,84.62,73917.0,82.5007,82.5591,82.4032,82.4422,73917.0
2024-03-18 15:00:00,84.61,84.74,84.61,84.7,105955.0,82.4325,82.5591,82.4325,82.5201,105955.0
2024-03-18 15:30:00,84.69,84.73,84.42,84.49,231242.0,82.5104,82.5494,82.2473,82.3155,231242.0
2024-03-19 09:30:00,84.85,85.01,83.97,84.94,74293.0,82.6663,82.8222,81.8089,82.754,74293.0
2024-03-19 10:00:00,84.96,85.05,84.87,84.9,56162.0,82.7734,82.8611,82.6858,82.715,56162.0
2024-03-19 10:30:00,84.91,84.99,84.52,84.59,72511.0,82.7247,82.8027,82.3448,82.413,72511.0
2024-03-19 11:00:00,84.59,84.71,84.47,84.64,44400.0,82.413,82.5299,82.2961,82.4617,44400.0
2024-03-19 11:30:00,84.64,84.71,84.61,84.61,29463.0,82.4617,82.5299,82.4325,82.4325,29463.0
2024-03-19 12:00:00,84.61,84.73,84.55,84.72,47914.0,82.4325,82.5494,82.374,82.5396,47914.0
2024-03-19 12:30:00,84.72,84.74,84.45,84.49,47832.0,82.5396,82.5591,82.2766,82.3155,47832.0
2024-03-19 13:00:00,84.49,84.54,84.25,84.42,92553.0,82.3155,82.3643,82.0817,82.2473,92553.0
2024-03-19 13:30:00,84.42,84.52,84.17,84.17,84404.0,82.2473,82.3448,82.0038,82.0038,84404.0
2024-03-19 14:00:00,84.17,84.17,83.96,84.12,76932.0,82.0038,82.0038,81.7992,81.9551,76932.0
2024-03-19 14:30:00,84.11,84.18,84.05,84.12,69349.0,81.9453,82.0135,81.8869,81.9551,69349.0
2024-03-19 15:00:00,84.11,84.17,84.01,84.07,95651.0,81.9453,82.0038,81.8479,81.9064,95651.0
2024-03-19 15:30:00,84.07,84.34,84.02,84.34,301799.0,81.9064,82.1694,81.8576,82.1694,301799.0
2024-03-20 09:30:00,84.1,84.44,83.96,84.41,95286.0,81.9356,82.2668,81.7992,82.2376,95286.0
2024-03-20 10:00:00,84.41,84.63,84.33,84.63,70484.0,82.2376,82.4519,82.1597,82.4519,70484.0
2024-03-20 10:30:00,84.63,84.73,84.56,84.68,52274.0,82.4519,82.5494,82.3837,82.5007,52274.0
2024-03-20 11:00:00,84.67,84.74,84.57,84.63,45350.0,82.4909,82.5591,82.3935,82.4519,45350.0
2024-03-20 11:30:00,84.63,84.72,84.56,84.7,40751.0,82.4519,82.5396,82.3837,82.5201,40751.0
2024-03-20 12:00:00,84.69,84.76,84.64,84.72,50255.0,82.5104,82.5786,82.4617,82.5396,50255.0
2024-03-20 12:30:00,84.73,84.74,84.5,84.55,65210.0,82.5494,82.5591,82.3253,82.374,65210.0
2024-03-20 13:00:00,84.54,84.64,84.52,84.61,59734.0,82.3643,82.4617,82.3448,82.4325,59734.0
2024-03-20 13:30:00,84.6,84.6,84.31,84.31,60988.0,82.4227,82.4227,82.1402,82.1402,60988.0
2024-03-20 14:00:00,84.32,84.66,84.29,84.51,85517.0,82.1499,82.4812,82.1207,82.335,85517.0
2024-03-20 14:30:00,84.51,85.01,84.41,84.85,92898.0,82.335,82.8222,82.2376,82.6663,92898.0
2024-03-20 15:00:00,84.85,85.0,84.79,85.0,85273.0,82.6663,82.8124,82.6078,82.8124,85273.0
2024-03-20 15:30:00,84.99,85.12,84.84,85.0,232467.0,82.8027,82.9293,82.6565,82.8124,232467.0
2024-03-21 09:30:00,85.04,85.04,84.52,84.91,67708.0,82.8514,82.8514,82.3448,82.7247,67708.0
2024-03-21 10:00:00,84.95,85.02,84.72,84.86,76833.0,82.7637,82.8319,82.5396,82.676,76833.0
2024-03-21 10:30:00,84.88,85.08,84.82,85.08,70253.0,82.6955,82.8904,82.6371,82.8904,70253.0
2024-03-21 11:00:00,85.09,85.09,84.84,84.9,56418.0,82.9001,82.9001,82.6565,82.715,56418.0
2024-03-21 11:30:00,84.9,85.08,84.89,84.98,53286.0,82.715,82.8904,82.7052,82.7929,53286.0
2024-03-21 12:00:00,84.96,84.97,84.83,84.89,53100.0,82.7734,82.7832,82.6468,82.7052,53100.0
2024-03-21 12:30:00,84.9,84.93,84.83,84.91,36586.0,82.715,82.7442,82.6468,82.7247,36586.0
2024-03-21 13:00:00,84.92,85.02,84.86,84.92,45045.0,82.7345,82.8319,82.676,82.7345,45045.0
2024-03-21 13:30:00,84.92,84.97,84.73,84.77,49213.0,82.7345,82.7832,82.5494,82.5883,49213.0
2024-03-21 14:00:00,84.76,84.85,84.74,84.83,97994.0,82.5786,82.6663,82.5591,82.6468,97994.0
2024-03-21 14:30:00,84.83,85.02,84.83,85.02,56224.0,82.6468,82.8319,82.6468,82.8319,56224.0
2024-03-21 15:00:00,85.02,85.09,84.97,85.08,98559.0,82.8319,82.9001,82.7832,82.8904,98559.0
2024-03-21 15:30:00,85.09,85.23,85.0,85.03,247845.0,82.9001,83.0365,82.8124,82.8416,247845.0
2024-03-22 09:30:00,85.11,85.22,84.74,84.8,72273.0,82.9196,83.0268,82.5591,82.6176,72273.0
2024-03-22 10:00:00,84.82,85.01,84.81,84.99,47271.0,82.6371,82.8222,82.6273,82.8027,47271.0
2024-03-22 10:30:00,84.99,85.02,84.79,84.81,48970.0,82.8027,82.8319,82.6078,82.6273,48970.0
2024-03-22 11:00:00,84.83,84.97,84.82,84.95,57331.0,82.6468,82.7832,82.6371,82.7637,57331.0
2024-03-22 11:30:00,84.94,85.06,84.94,85.01,37417.0,82.754,82.8709,82.754,82.8222,37417.0
2024-03-22 12:00:00,85.01,85.02,84.8,84.89,58270.0,82.8222,82.8319,82.6176,82.7052,58270.0
2024-03-22 12:30:00,84.88,84.89,84.75,84.77,43830.0,82.6955,82.7052,82.5689,82.5883,43830.0
2024-03-22 13:00:00,84.76,84.78,84.67,84.72,36289.0,82.5786,82.5981,82.4909,82.5396,36289.0
2024-03-22 13:30:00,84.72,84.75,84.61,84.62,51985.0,82.5396,82.5689,82.4325,82.4422,51985.0
2024-03-22 14:00:00,84.63,84.74,84.62,84.7,36523.0,82.4519,82.5591,82.4422,82.5201,36523.0
2024-03-22 14:30:00,84.7,84.71,84.54,84.56,45414.0,82.5201,82.5299,82.3643,82.3837,45414.0
2024-03-22 15:00:00,84.55,84.56,84.4,84.54,56955.0,82.374,82.3837,82.2279,82.3643,56955.0
2024-03-22 15:30:00,84.54,84.56,84.15,84.16,241581.0,82.3643,82.3837,81.9843,81.994,241581.0
2024-03-25 09:30:00,84.23,84.72,84.2,84.41,57398.0,82.0622,82.5396,82.033,82.2376,57398.0
2024-03-25 10:00:00,84.46,84.6,84.4,84.5,31972.0,82.2863,82.4227,82.2279,82.3253,31972.0
2024-03-25 10:30:00,84.5,84.71,84.47,84.71,31079.0,82.3253,82.5299,82.2961,82.5299,31079.0
2024-03-25 11:00:00,84.72,84.9,84.6,84.86,52070.0,82.5396,82.715,82.4227,82.676,52070.0
2024-03-25 11:30:00,84.86,84.96,84.84,84.94,55364.0,82.676,82.7734,82.6565,82.754,55364.0
2024-03-25 12:00:00,84.94,85.03,84.92,85.01,38240.0,82.754,82.8416,82.7345,82.8222,38240.0
2024-03-25 12:30:00,85.01,85.04,84.84,84.87,57913.0,82.8222,82.8514,82.6565,82.6858,57913.0
2024-03-25 13:00:00,84.87,85.02,84.83,84.98,42592.0,82.6858,82.8319,82.6468,82.7929,42592.0
2024-03-25 13:30:00,84.99,85.02,84.91,85.0,39732.0,82.8027,82.8319,82.7247,82.8124,39732.0
2024-03-25 14:00:00,85.0,85.05,84.96,85.04,39616.0,82.8124,82.8611,82.7734,82.8514,39616.0
2024-03-25 14:30:00,85.05,85.09,84.85,84.91,46402.0,82.8611,82.9001,82.6663,82.7247,46402.0
2024-03-25 15:00:00,84.9,84.97,84.85,84.97,54996.0,82.715,82.7832,82.6663,82.7832,54996.0
2024-03-25 15:30:00,84.97,84.99,84.75,84.82,188946.0,82.7832,82.8027,82.5689,82.6371,188946.0
2024-03-26 09:30:00,84.58,84.98,84.33,84.9,53514.0,82.4032,82.7929,82.1597,82.715,53514.0
2024-03-26 10:00:00,84.9,84.95,84.69,84.93,66349.0,82.715,82.7637,82.5104,82.7442,66349.0
2024-03-26 10:30:00,84.92,85.17,84.85,85.11,51131.0,82.7345,82.978,82.6663,82.9196,51131.0
2024-03-26 11:00:00,85.09,85.24,85.09,85.22,42636.0,82.9001,83.0462,82.9001,83.0268,42636.0
2024-03-26 11:30:00,85.22,85.26,85.16,85.19,55123.0,83.0268,83.0657,82.9683,82.9975,55123.0
2024-03-26 12:00:00,85.19,85.33,85.14,85.31,34068.0,82.9975,83.1339,82.9488,83.1144,34068.0
2024-03-26 12:30:00,85.3,85.32,85.22,85.28,32471.0,83.1047,83.1242,83.0268,83.0852,32471.0
2024-03-26 13:00:00,85.29,85.35,85.2,85.2,39971.0,83.095,83.1534,83.0073,83.0073,39971.0
2024-03-26 13:30:00,85.21,85.3,85.19,85.27,46360.0,83.017,83.1047,82.9975,83.0755,46360.0
2024-03-26 14:00:00,85.28,85.31,85.19,85.19,45592.0,83.0852,83.1144,82.9975,82.9975,45592.0
2024-03-26 14:30:00,85.19,85.21,85.07,85.2,56861.0,82.9975,83.017,82.8806,83.0073,56861.0
2024-03-26 15:00:00,85.2,85.3,85.16,85.19,65660.0,83.0073,83.1047,82.9683,82.9975,65660.0
2024-03-26 15:30:00,85.19,85.28,84.9,84.95,257483.0,82.9975,83.0852,82.715,82.7637,257483.0
2024-03-27 09:30:00,85.3,85.86,84.71,85.74,72388.0,83.1047,83.6503,82.5299,83.5334,72388.0
2024-03-27 10:00:00,85.74,85.77,85.48,85.56,62907.0,83.5334,83.5626,83.2801,83.358,62907.0
2024-03-27 10:30:00,85.56,85.64,85.5,85.52,50526.0,83.358,83.4359,83.2996,83.319,50526.0
2024-03-27 11:00:00,85.52,85.75,85.5,85.63,51633.0,83.319,83.5431,83.2996,83.4262,51633.0
2024-03-27 11:30:00,85.62,85.64,85.31,85.32,51727.0,83.4165,83.4359,83.1144,83.1242,51727.0
2024-03-27 12:00:00,85.32,85.42,85.23,85.35,59296.0,83.1242,83.2216,83.0365,83.1534,59296.0
2024-03-27 12:30:00,85.36,85.37,85.16,85.25,42076.0,83.1632,83.1729,82.9683,83.056,42076.0
2024-03-27 13:00:00,85.25,85.41,85.21,85.4,41893.0,83.056,83.2119,83.017,83.2021,41893.0
2024-03-27 13:30:00,85.4,85.4,85.25,85.27,38212.0,83.2021,83.2021,83.056,83.0755,38212.0
2024-03-27 14:00:00,85.26,85.26,85.11,85.19,102270.0,83.0657,83.0657,82.9196,82.9975,102270.0
2024-03-27 14:30:00,85.19,85.24,85.11,85.12,53452.0,82.9975,83.0462,82.9196,82.9293,53452.0
2024-03-27 15:00:00,85.11,85.31,85.08,85.3,63472.0,82.9196,83.1144,82.8904,83.1047,63472.0
2024-03-27 15:30:00,85.31,85.66,85.31,85.66,222921.0,83.1144,83.4554,83.1144,83.4554,222921.0
2024-03-28 09:30:00,86.0,86.2,85.67,85.98,76103.0,83.7867,83.9815,83.4652,83.7672,76103.0
2024-03-28 10:00:00,85.98,86.26,85.98,86.14,49339.0,83.7672,84.04,83.7672,83.9231,49339.0
2024-03-28 10:30:00,86.15,86.15,85.88,86.06,66327.0,83.9328,83.9328,83.6698,83.8451,66327.0
2024-03-28 11:00:00,86.05,86.07,85.8,85.84,61781.0,83.8354,83.8549,83.5918,83.6308,61781.0
2024-03-28 11:30:00,85.84,85.98,85.82,85.89,56496.0,83.6308,83.7672,83.6113,83.6795,56496.0
2024-03-28 12:00:00,85.89,86.01,85.82,85.84,49446.0,83.6795,83.7964,83.6113,83.6308,49446.0
2024-03-28 12:30:00,85.81,86.02,85.75,86.02,41291.0,83.6016,83.8062,83.5431,83.8062,41291.0
2024-03-28 13:00:00,86.01,86.11,85.97,85.97,65382.0,83.7964,83.8939,83.7575,83.7575,65382.0
2024-03-28 13:30:00,85.97,86.04,85.84,85.98,45222.0,83.7575,83.8257,83.6308,83.7672,45222.0
2024-03-28 14:00:00,86.0,86.2,85.99,86.05,57095.0,83.7867,83.9815,83.7769,83.8354,57095.0
2024-03-28 14:30:00,86.05,86.19,86.03,86.17,54495.0,83.8354,83.9718,83.8159,83.9523,54495.0
2024-03-28 15:00:00,86.17,86.23,86.09,86.2,68122.0,83.9523,84.0108,83.8744,83.9815,68122.0
2024-03-28 15:30:00,86.2,86.26,85.83,85.83,347990.0,83.9815,84.04,83.6211,83.6211,347990.0
2024-04-01 09:30:00,85.85,85.91,85.03,85.6,55881.0,83.6405,83.699,82.8416,83.397,55881.0
2024-04-01 10:00:00,85.61,85.79,85.51,85.72,41104.0,83.4067,83.5821,83.3093,83.5139,41104.0
2024-04-01 10:30:00,85.73,85.8,85.56,85.56,41539.0,83.5236,83.5918,83.358,83.358,41539.0
2024-04-01 11:00:00,85.56,85.58,85.34,85.43,31931.0,83.358,83.3775,83.1437,83.2314,31931.0
2024-04-01 11:30:00,85.42,85.43,85.28,85.32,29694.0,83.2216,83.2314,83.0852,83.1242,29694.0
2024-04-01 12:00:00,85.33,85.37,85.23,85.31,30231.0,83.1339,83.1729,83.0365,83.1144,30231.0
2024-04-01 12:30:00,85.32,85.34,85.25,85.34,38737.0,83.1242,83.1437,83.056,83.1437,38737.0
2024-04-01 13:00:00,85.34,85.35,85.22,85.3,38954.0,83.1437,83.1534,83.0268,83.1047,38954.0
2024-04-01 13:30:00,85.3,85.3,85.16,85.17,26629.0,83.1047,83.1047,82.9683,82.978,26629.0
2024-04-01 14:00:00,85.17,85.34,85.17,85.25,30457.0,82.978,83.1437,82.978,83.056,30457.0
2024-04-01 14:30:00,85.25,85.37,85.22,85.35,29864.0,83.056,83.1729,83.0268,83.1534,29864.0
2024-04-01 15:00:00,85.35,85.39,85.16,85.19,59939.0,83.1534,83.1924,82.9683,82.9975,59939.0
2024-04-01 15:30:00,85.2,85.35,85.11,85.18,200368.0,83.0073,83.1534,82.9196,82.9878,200368.0
2024-04-02 09:30:00,85.27,85.74,85.0,85.74,64322.0,83.0755,83.5334,82.8124,83.5334,64322.0
2024-04-02 10:00:00,85.74,85.8,85.28,85.3,50023.0,83.5334,83.5918,83.0852,83.1047,50023.0
2024-04-02 10:30:00,85.31,85.36,85.2,85.29,47199.0,83.1144,83.1632,83.0073,83.095,47199.0
2024-04-02 11:00:00,85.28,85.29,85.05,85.11,40160.0,83.0852,83.095,82.8611,82.9196,40160.0
2024-04-02 11:30:00,85.11,85.25,84.96,85.09,47901.0,82.9196,83.056,82.7734,82.9001,47901.0
2024-04-02 12:00:00,85.09,85.1,84.95,85.06,33864.0,82.9001,82.9098,82.7637,82.8709,33864.0
2024-04-02 12:30:00,85.05,85.05,84.92,85.01,31482.0,82.8611,82.8611,82.7345,82.8222,31482.0
2024-04-02 13:00:00,85.03,85.03,84.84,84.91,37486.0,82.8416,82.8416,82.6565,82.7247,37486.0
2024-04-02 13:30:00,84.9,85.01,84.83,84.94,37891.0,82.715,82.8222,82.6468,82.754,37891.0
2024-04-02 14:00:00,84.96,84.99,84.89,84.93,32822.0,82.7734,82.8027,82.7052,82.7442,32822.0
2024-04-02 14:30:00,84.93,84.96,84.86,84.87,48009.0,82.7442,82.7734,82.676,82.6858,48009.0
2024-04-02 15:00:00,84.88,84.91,84.72,84.8,76410.0,82.6955,82.7247,82.5396,82.6176,76410.0
2024-04-02 15:30:00,84.8,84.95,84.73,84.95,295451.0,82.6176,82.7637,82.5494,82.7637,295451.0
2024-04-03 09:30:00,84.97,85.64,84.65,85.5,53836.0,82.7832,83.4359,82.4714,83.2996,53836.0
2024-04-03 10:00:00,85.5,85.62,85.22,85.24,66242.0,83.2996,83.4165,83.0268,83.0462,66242.0
2024-04-03 10:30:00,85.25,85.31,85.07,85.08,44602.0,83.056,83.1144,82.8806,82.8904,44602.0
2024-04-03 11:00:00,85.08,85.11,84.97,85.08,47157.0,82.8904,82.9196,82.7832,82.8904,47157.0
2024-04-03 11:30:00,85.06,85.1,84.92,85.03,42420.0,82.8709,82.9098,82.7345,82.8416,42420.0
2024-04-03 12:00:00,85.03,85.08,84.92,85.06,48269.0,82.8416,82.8904,82.7345,82.8709,48269.0
2024-04-03 12:30:00,85.06,85.17,85.05,85.12,46195.0,82.8709,82.978,82.8611,82.9293,46195.0
2024-04-03 13:00:00,85.13,85.26,85.07,85.18,31059.0,82.9391,83.0657,82.8806,82.9878,31059.0
2024-04-03 13:30:00,85.22,85.28,85.17,85.23,23315.0,83.0268,83.0852,82.978,83.0365,23315.0
2024-04-03 14:00:00,85.21,85.27,85.1,85.16,37049.0,83.017,83.0755,82.9098,82.9683,37049.0
2024-04-03 14:30:00,85.16,85.3,85.1,85.29,31522.0,82.9683,83.1047,82.9098,83.095,31522.0
2024-04-03 15:00:00,85.3,85.31,85.0,85.05,41526.0,83.1047,83.1144,82.8124,82.8611,41526.0
2024-04-03 15:30:00,85.06,85.25,85.05,85.18,173383.0,82.8709,83.056,82.8611,82.9878,173383.0
2024-04-04 09:30:00,85.5,85.89,85.32,85.79,61131.0,83.2996,83.6795,83.1242,83.5821,61131.0
2024-04-04 10:00:00,85.79,85.95,85.76,85.93,39256.0,83.5821,83.738,83.5529,83.7185,39256.0
2024-04-04 10:30:00,85.94,86.05,85.68,85.69,52310.0,83.7282,83.8354,83.4749,83.4847,52310.0
2024-04-04 11:00:00,85.69,85.7,85.54,85.61,27312.0,83.4847,83.4944,83.3385,83.4067,27312.0
2024-04-04 11:30:00,85.61,85.63,85.51,85.53,28256.0,83.4067,83.4262,83.3093,83.3288,28256.0
2024-04-04 12:00:00,85.51,85.65,85.49,85.59,20476.0,83.3093,83.4457,83.2898,83.3872,20476.0
2024-04-04 12:30:00,85.59,85.59,85.52,85.54,22698.0,83.3872,83.3872,83.319,83.3385,22698.0
2024-04-04 13:00:00,85.52,85.54,85.39,85.43,23325.0,83.319,83.3385,83.1924,83.2314,23325.0
2024-04-04 13:30:00,85.42,85.44,85.22,85.23,24766.0,83.2216,83.2411,83.0268,83.0365,24766.0
2024-04-04 14:00:00,85.23,85.25,84.71,84.71,32547.0,83.0365,83.056,82.5299,82.5299,32547.0
2024-04-04 14:30:00,84.69,84.69,84.19,84.27,77995.0,82.5104,82.5104,82.0233,82.1012,77995.0
2024-04-04 15:00:00,84.26,84.57,84.13,84.26,54658.0,82.0915,82.3935,81.9648,82.0915,54658.0
2024-04-04 15:30:00,84.26,84.5,84.06,84.37,212875.0,82.0915,82.3253,81.8966,82.1986,212875.0
2024-04-05 09:30:00,84.68,85.55,84.57,85.41,107883.0,82.5007,83.3483,82.3935,83.2119,107883.0
2024-04-05 10:00:00,85.4,85.4,84.98,85.11,89093.0,83.2021,83.2021,82.7929,82.9196,89093.0
2024-04-05 10:30:00,85.1,85.54,85.07,85.49,58764.0,82.9098,83.3385,82.8806,83.2898,58764.0
2024-04-05 11:00:00,85.49,85.54,85.29,85.54,45158.0,83.2898,83.3385,83.095,83.3385,45158.0
2024-04-05 11:30:00,85.53,85.74,85.41,85.69,40200.0,83.3288,83.5334,83.2119,83.4847,40200.0
2024-04-05 12:00:00,85.7,85.74,85.62,85.74,42830.0,83.4944,83.5334,83.4165,83.5334,42830.0
2024-04-05 12:30:00,85.73,85.79,85.65,85.79,33597.0,83.5236,83.5821,83.4457,83.5821,33597.0
2024-04-05 13:00:00,85.79,85.8,85.36,85.47,38589.0,83.5821,83.5918,83.1632,83.2703,38589.0
2024-04-05 13:30:00,85.47,85.49,85.28,85.33,33262.0,83.2703,83.2898,83.0852,83.1339,33262.0
2024-04-05 14:00:00,85.34,85.58,85.27,85.35,39090.0,83.1437,83.3775,83.0755,83.1534,39090.0
2024-04-05 14:30:00,85.34,85.4,85.17,85.28,74080.0,83.1437,83.2021,82.978,83.0852,74080.0
2024-04-05 15:00:00,85.28,85.43,85.27,85.36,71583.0,83.0852,83.2314,83.0755,83.1632,71583.0
2024-04-05 15:30:00,85.36,85.53,85.19,85.41,263687.0,83.1632,83.3288,82.9975,83.2119,263687.0
2024-04-08 09:30:00,85.39,85.64,84.96,84.96,70269.0,83.1924,83.4359,82.7734,82.7734,70269.0
2024-04-08 10:00:00,84.96,85.31,84.93,85.3,76731.0,82.7734,83.1144,82.7442,83.1047,76731.0
2024-04-08 10:30:00,85.3,85.49,85.27,85.42,70715.0,83.1047,83.2898,83.0755,83.2216,70715.0
2024-04-08 11:00:00,85.42,85.5,85.37,85.42,67138.0,83.2216,83.2996,83.1729,83.2216,67138.0
2024-04-08 11:30:00,85.41,85.5,85.34,85.49,59981.0,83.2119,83.2996,83.1437,83.2898,59981.0
2024-04-08 12:00:00,85.49,85.62,85.44,85.62,49555.0,83.2898,83.4165,83.2411,83.4165,49555.0
2024-04-08 12:30:00,85.61,85.68,85.57,85.61,46353.0,83.4067,83.4749,83.3677,83.4067,46353.0
2024-04-08 13:00:00,85.62,85.66,85.55,85.61,37242.0,83.4165,83.4554,83.3483,83.4067,37242.0
2024-04-08 13:30:00,85.62,85.65,85.57,85.62,40528.0,83.4165,83.4457,83.3677,83.4165,40528.0
2024-04-08 14:00:00,85.62,85.62,85.55,85.56,32451.0,83.4165,83.4165,83.3483,83.358,32451.0
2024-04-08 14:30:00,85.54,85.54,85.44,85.48,35624.0,83.3385,83.3385,83.2411,83.2801,35624.0
2024-04-08 15:00:00,85.47,85.53,85.43,85.49,45209.0,83.2703,83.3288,83.2314,83.2898,45209.0
2024-04-08 15:30:00,85.49,85.58,85.09,85.17,189851.0,83.2898,83.3775,82.9001,82.978,189851.0
2024-04-09 09:30:00,85.14,85.41,84.5,84.52,65128.0,82.9488,83.2119,82.3253,82.3448,65128.0
2024-04-09 10:00:00,84.5,84.5,83.6,83.69,96482.0,82.3253,82.3253,81.4484,81.5361,96482.0
2024-04-09 10:30:00,83.69,83.7,82.76,82.76,95539.0,81.5361,81.5459,80.6301,80.6301,95539.0
2024-04-09 11:00:00,82.79,83.23,82.69,82.92,126981.0,80.6593,81.088,80.5619,80.7859,126981.0
2024-04-09 11:30:00,82.92,82.98,82.68,82.8,82085.0,80.7859,80.8444,80.5521,80.669,82085.0
2024-04-09 12:00:00,82.78,82.95,82.76,82.95,56166.0,80.6496,80.8152,80.6301,80.8152,56166.0
2024-04-09 12:30:00,82.95,83.08,82.67,82.75,69397.0,80.8152,80.9418,80.5424,80.6203,69397.0
2024-04-09 13:00:00,82.74,83.04,82.7,82.95,66961.0,80.6106,80.9029,80.5716,80.8152,66961.0
2024-04-09 13:30:00,82.97,82.97,82.61,82.7,57385.0,80.8347,80.8347,80.4839,80.5716,57385.0
2024-04-09 14:00:00,82.72,82.96,82.64,82.8,73161.0,80.5911,80.8249,80.5132,80.669,73161.0
2024-04-09 14:30:00,82.8,82.89,82.73,82.78,69172.0,80.669,80.7567,80.6008,80.6496,69172.0
2024-04-09 15:00:00,82.78,83.24,82.69,83.21,113302.0,80.6496,81.0977,80.5619,81.0685,113302.0
2024-04-09 15:30:00,83.2,83.2,82.83,83.17,382680.0,81.0587,81.0587,80.6983,81.0295,382680.0
2024-04-10 09:30:00,82.68,83.32,82.5,83.12,104180.0,80.5521,81.1757,80.3768,80.9808,104180.0
2024-04-10 10:00:00,83.16,83.49,83.07,83.33,82811.0,81.0198,81.3413,80.9321,81.1854,82811.0
2024-04-10 10:30:00,83.33,83.46,83.07,83.08,60292.0,81.1854,81.3121,80.9321,80.9418,60292.0
2024-04-10 11:00:00,83.06,83.07,82.77,82.88,41172.0,80.9223,80.9321,80.6398,80.747,41172.0
2024-04-10 11:30:00,82.88,82.88,82.66,82.7,58522.0,80.747,80.747,80.5326,80.5716,58522.0
2024-04-10 12:00:00,82.71,82.92,82.66,82.86,49807.0,80.5814,80.7859,80.5326,80.7275,49807.0
2024-04-10 12:30:00,82.86,83.11,82.86,83.1,45151.0,80.7275,80.9711,80.7275,80.9613,45151.0
2024-04-10 13:00:00,83.11,83.14,82.66,82.82,57754.0,80.9711,81.0003,80.5326,80.6885,57754.0
2024-04-10 13:30:00,82.81,82.9,82.55,82.76,43846.0,80.6788,80.7665,80.4255,80.6301,43846.0
2024-04-10 14:00:00,82.77,82.95,82.7,82.71,35270.0,80.6398,80.8152,80.5716,80.5814,35270.0
2024-04-10 14:30:00,82.7,82.81,82.52,82.53,54402.0,80.5716,80.6788,80.3962,80.406,54402.0
2024-04-10 15:00:00,82.52,82.96,82.51,82.87,62958.0,80.3962,80.8249,80.3865,80.7372,62958.0
2024-04-10 15:30:00,82.86,83.05,82.79,82.91,207337.0,80.7275,80.9126,80.6593,80.7762,207337.0
2024-04-11 09:30:00,82.75,82.96,80.97,81.31,185056.0,80.6203,80.8249,78.8861,79.2174,185056.0
2024-04-11 10:00:00,81.31,81.38,80.43,80.56,113455.0,79.2174,79.2856,78.36,78.4867,113455.0
2024-04-11 10:30:00,80.56,81.01,80.47,80.86,86332.0,78.4867,78.9251,78.399,78.779,86332.0
2024-04-11 11:00:00,80.87,80.95,80.75,80.79,70164.0,78.7887,78.8667,78.6718,78.7108,70164.0
2024-04-11 11:30:00,80.78,81.09,80.7,80.94,59305.0,78.701,79.003,78.6231,78.8569,59305.0
2024-04-11 12:00:00,80.95,81.06,80.79,80.91,50755.0,78.8667,78.9738,78.7108,78.8277,50755.0
2024-04-11 12:30:00,80.92,80.93,80.64,80.65,65430.0,78.8374,78.8472,78.5646,78.5744,65430.0
2024-04-11 13:00:00,80.66,80.86,80.47,80.47,96580.0,78.5841,78.779,78.399,78.399,96580.0
2024-04-11 13:30:00,80.46,80.49,79.73,80.23,205259.0,78.3893,78.4185,77.678,78.1652,205259.0
2024-04-11 14:00:00,80.21,80.69,80.1,80.42,224181.0,78.1457,78.6133,78.0385,78.3503,224181.0
2024-04-11 14:30:00,80.4,80.48,79.52,79.56,240156.0,78.3308,78.4087,77.4735,77.5124,240156.0
2024-04-11 15:00:00,79.58,80.04,79.47,79.99,229065.0,77.5319,77.9801,77.4247,77.9314,229065.0
2024-04-11 15:30:00,79.98,80.02,79.46,79.63,394200.0,77.9216,77.9606,77.415,77.5806,394200.0
2024-04-12 09:30:00,79.46,80.76,79.31,80.65,118776.0,77.415,78.6815,77.2689,78.5744,118776.0
2024-04-12 10:00:00,80.63,80.73,80.32,80.4,75172.0,78.5549,78.6523,78.2529,78.3308,75172.0
2024-04-12 10:30:00,80.4,80.44,80.11,80.2,72157.0,78.3308,78.3698,78.0483,78.136,72157.0
2024-04-12 11:00:00,80.16,80.6,80.15,80.54,79162.0,78.097,78.5257,78.0872,78.4672,79162.0
2024-04-12 11:30:00,80.54,80.54,80.27,80.43,66650.0,78.4672,78.4672,78.2042,78.36,66650.0
2024-04-12 12:00:00,80.43,80.63,80.32,80.57,118200.0,78.36,78.5549,78.2529,78.4964,118200.0
2024-04-12 12:30:00,80.58,80.58,80.15,80.23,109387.0,78.5062,78.5062,78.0872,78.1652,109387.0
2024-04-12 13:00:00,80.24,80.3,79.96,79.96,100614.0,78.1749,78.2334,77.9021,77.9021,100614.0
2024-04-12 13:30:00,79.95,80.39,79.9,80.29,102713.0,77.8924,78.3211,77.8437,78.2236,102713.0
2024-04-12 14:00:00,80.28,80.53,80.16,80.44,102271.0,78.2139,78.4575,78.097,78.3698,102271.0
2024-04-12 14:30:00,80.44,80.5,80.34,80.39,78414.0,78.3698,78.4282,78.2723,78.3211,78414.0
2024-04-12 15:00:00,80.36,80.41,80.13,80.36,100730.0,78.2918,78.3405,78.0678,78.2918,100730.0
2024-04-12 15:30:00,80.36,80.5,80.21,80.27,369787.0,78.2918,78.4282,78.1457,78.2042,369787.0
2024-04-15 09:30:00,81.06,81.52,80.71,81.09,101955.0,78.9738,79.422,78.6328,79.003,101955.0
2024-04-15 10:00:00,81.1,81.16,80.72,80.77,87904.0,79.0128,79.0712,78.6426,78.6913,87904.0
2024-04-15 10:30:00,80.75,80.88,80.5,80.51,82182.0,78.6718,78.7985,78.4282,78.438,82182.0
2024-04-15 11:00:00,80.52,80.7,80.42,80.64,143272.0,78.4477,78.6231,78.3503,78.5646,143272.0
2024-04-15 11:30:00,80.65,80.76,80.61,80.74,54743.0,78.5744,78.6815,78.5354,78.6621,54743.0
2024-04-15 12:00:00,80.75,80.86,80.51,80.58,50029.0,78.6718,78.779,78.438,78.5062,50029.0
2024-04-15 12:30:00,80.58,80.66,80.5,80.63,47490.0,78.5062,78.5841,78.4282,78.5549,47490.0
2024-04-15 13:00:00,80.62,80.63,80.21,80.24,62634.0,78.5451,78.5549,78.1457,78.1749,62634.0
2024-04-15 13:30:00,80.2,80.38,80.01,80.28,90744.0,78.136,78.3113,77.9508,78.2139,90744.0
2024-04-15 14:00:00,80.27,80.38,80.14,80.29,58363.0,78.2042,78.3113,78.0775,78.2236,58363.0
2024-04-15 14:30:00,80.27,80.54,80.24,80.47,80791.0,78.2042,78.4672,78.1749,78.399,80791.0
2024-04-15 15:00:00,80.47,80.47,80.1,80.33,97391.0,78.399,78.399,78.0385,78.2626,97391.0
2024-04-15 15:30:00,80.32,80.44,80.1,80.27,302630.0,78.2529,78.3698,78.0385,78.2042,302630.0
2024-04-16 09:30:00,80.46,80.63,80.0,80.17,78883.0,78.3893,78.5549,77.9411,78.1067,78883.0
2024-04-16 10:00:00,80.17,80.25,79.8,79.84,87478.0,78.1067,78.1847,77.7462,77.7852,87478.0
2024-04-16 10:30:00,79.85,80.15,79.85,79.86,75886.0,77.795,78.0872,77.795,77.8047,75886.0
2024-04-16 11:00:00,79.85,79.98,79.72,79.94,70634.0,77.795,77.9216,77.6683,77.8826,70634.0
2024-04-16 11:30:00,79.93,80.22,79.69,80.02,76858.0,77.8729,78.1554,77.6391,77.9606,76858.0
2024-04-16 12:00:00,80.02,80.31,79.91,80.3,50784.0,77.9606,78.2431,77.8534,78.2334,50784.0
2024-04-16 12:30:00,80.31,80.44,80.24,80.36,55913.0,78.2431,78.3698,78.1749,78.2918,55913.0
2024-04-16 13:00:00,80.36,80.47,80.21,80.34,67113.0,78.2918,78.399,78.1457,78.2723,67113.0
2024-04-16 13:30:00,80.38,80.56,80.1,80.47,77037.0,78.3113,78.4867,78.0385,78.399,77037.0
2024-04-16 14:00:00,80.46,80.75,80.19,80.33,78311.0,78.3893,78.6718,78.1262,78.2626,78311.0
2024-04-16 14:30:00,80.34,80.74,80.33,80.74,70616.0,78.2723,78.6621,78.2626,78.6621,70616.0
2024-04-16 15:00:00,80.75,80.81,80.65,80.74,76117.0,78.6718,78.7303,78.5744,78.6621,76117.0
2024-04-16 15:30:00,80.74,80.74,80.35,80.42,247516.0,78.6621,78.6621,78.2821,78.3503,247516.0
2024-04-17 09:30:00,80.64,80.95,80.36,80.73,95807.0,78.5646,78.8667,78.2918,78.6523,95807.0
2024-04-17 10:00:00,80.73,80.78,80.44,80.53,61108.0,78.6523,78.701,78.3698,78.4575,61108.0
2024-04-17 10:30:00,80.52,80.55,80.16,80.34,65051.0,78.4477,78.4769,78.097,78.2723,65051.0
2024-04-17 11:00:00,80.34,80.44,80.18,80.27,61703.0,78.2723,78.3698,78.1165,78.2042,61703.0
2024-04-17 11:30:00,80.25,80.33,80.12,80.23,38197.0,78.1847,78.2626,78.058,78.1652,38197.0
2024-04-17 12:00:00,80.22,80.22,79.93,80.11,44640.0,78.1554,78.1554,77.8729,78.0483,44640.0
2024-04-17 12:30:00,80.09,80.17,79.94,79.99,45995.0,78.0288,78.1067,77.8826,77.9314,45995.0
2024-04-17 13:00:00,79.99,80.33,79.98,80.26,45586.0,77.9314,78.2626,77.9216,78.1944,45586.0
2024-04-17 13:30:00,80.27,80.47,80.15,80.45,48628.0,78.2042,78.399,78.0872,78.3795,48628.0
2024-04-17 14:00:00,80.45,80.56,80.37,80.46,53720.0,78.3795,78.4867,78.3016,78.3893,53720.0
2024-04-17 14:30:00,80.47,80.8,80.39,80.52,55575.0,78.399,78.7205,78.3211,78.4477,55575.0
2024-04-17 15:00:00,80.52,80.52,80.32,80.41,57884.0,78.4477,78.4477,78.2529,78.3405,57884.0
2024-04-17 15:30:00,80.42,80.54,80.16,80.23,258491.0,78.3503,78.4672,78.097,78.1652,258491.0
2024-04-18 09:30:00,80.97,81.27,80.11,81.25,77221.0,78.8861,79.1784,78.0483,79.1589,77221.0
2024-04-18 10:00:00,81.25,81.28,81.02,81.24,44957.0,79.1589,79.1882,78.9348,79.1492,44957.0
2024-04-18 10:30:00,81.25,81.33,80.78,80.99,137830.0,79.1589,79.2369,78.701,78.9056,137830.0
2024-04-18 11:00:00,80.98,81.12,80.93,80.95,56757.0,78.8959,79.0323,78.8472,78.8667,56757.0
2024-04-18 11:30:00,80.94,81.11,80.88,81.07,52353.0,78.8569,79.0225,78.7985,78.9836,52353.0
2024-04-18 12:00:00,81.06,81.1,80.81,80.88,41488.0,78.9738,79.0128,78.7303,78.7985,41488.0
2024-04-18 12:30:00,80.87,80.92,80.77,80.88,41334.0,78.7887,78.8374,78.6913,78.7985,41334.0
2024-04-18 13:00:00,80.88,80.98,80.68,80.92,42382.0,78.7985,78.8959,78.6036,78.8374,42382.0
2024-04-18 13:30:00,80.92,80.92,80.7,80.81,57045.0,78.8374,78.8374,78.6231,78.7303,57045.0
2024-04-18 14:00:00,80.81,80.92,80.68,80.87,65364.0,78.7303,78.8374,78.6036,78.7887,65364.0
2024-04-18 14:30:00,80.88,80.98,80.77,80.82,68583.0,78.7985,78.8959,78.6913,78.74,68583.0
2024-04-18 15:00:00,80.84,81.01,80.83,80.94,67376.0,78.7595,78.9251,78.7497,78.8569,67376.0
2024-04-18 15:30:00,80.94,81.03,80.78,80.97,356366.0,78.8569,78.9446,78.701,78.8861,356366.0
2024-04-19 09:30:00,81.47,81.98,80.99,81.95,195674.0,79.3733,79.8701,78.9056,79.8409,195674.0
2024-04-19 10:00:00,81.97,82.35,81.94,82.35,68308.0,79.8604,80.2306,79.8312,80.2306,68308.0
2024-04-19 10:30:00,82.34,82.51,82.13,82.38,70705.0,80.2209,80.3865,80.0163,80.2598,70705.0
2024-04-19 11:00:00,82.36,82.66,82.3,82.66,63080.0,80.2404,80.5326,80.1819,80.5326,63080.0
2024-04-19 11:30:00,82.65,82.83,82.6,82.78,74047.0,80.5229,80.6983,80.4742,80.6496,74047.0
2024-04-19 12:00:00,82.78,82.88,82.61,82.79,109252.0,80.6496,80.747,80.4839,80.6593,109252.0
2024-04-19 12:30:00,82.79,83.09,82.73,83.09,68441.0,80.6593,80.9516,80.6008,80.9516,68441.0
2024-04-19 13:00:00,83.08,83.18,83.04,83.11,39548.0,80.9418,81.0393,80.9029,80.9711,39548.0
2024-04-19 13:30:00,83.11,83.31,83.09,83.17,53257.0,80.9711,81.1659,80.9516,81.0295,53257.0
2024-04-19 14:00:00,83.17,83.24,82.97,83.1,117833.0,81.0295,81.0977,80.8347,80.9613,117833.0
2024-04-19 14:30:00,83.1,83.39,83.09,83.39,83729.0,80.9613,81.2439,80.9516,81.2439,83729.0
2024-04-19 15:00:00,83.39,83.47,83.18,83.4,107688.0,81.2439,81.3218,81.0393,81.2536,107688.0
2024-04-19 15:30:00,83.39,83.55,83.1,83.24,707613.0,81.2439,81.3997,80.9613,81.0977,707613.0
2024-04-22 09:30:00,83.7,83.8,83.01,83.58,66893.0,81.5459,81.6433,80.8736,81.429,66893.0
2024-04-22 10:00:00,83.58,83.68,83.28,83.62,52759.0,81.429,81.5264,81.1367,81.4679,52759.0
2024-04-22 10:30:00,83.62,83.73,83.51,83.57,50177.0,81.4679,81.5751,81.3608,81.4192,50177.0
2024-04-22 11:00:00,83.55,83.62,83.3,83.31,50427.0,81.3997,81.4679,81.1562,81.1659,50427.0
2024-04-22 11:30:00,83.31,83.41,83.19,83.41,76150.0,81.1659,81.2633,81.049,81.2633,76150.0
2024-04-22 12:00:00,83.42,83.53,83.39,83.49,34649.0,81.2731,81.3803,81.2439,81.3413,34649.0
2024-04-22 12:30:00,83.5,83.6,83.43,83.53,34785.0,81.351,81.4484,81.2828,81.3803,34785.0
2024-04-22 13:00:00,83.53,83.67,83.48,83.66,41779.0,81.3803,81.5166,81.3315,81.5069,41779.0
2024-04-22 13:30:00,83.64,84.07,83.62,83.95,41773.0,81.4874,81.9064,81.4679,81.7894,41773.0
2024-04-22 14:00:00,83.98,84.07,83.95,83.99,34253.0,81.8187,81.9064,81.7894,81.8284,34253.0
2024-04-22 14:30:00,83.99,84.0,83.82,83.89,49400.0,81.8284,81.8382,81.6628,81.731,49400.0
2024-04-22 15:00:00,83.87,83.92,83.78,83.88,49340.0,81.7115,81.7602,81.6238,81.7212,49340.0
2024-04-22 15:30:00,83.86,83.86,83.42,83.53,233007.0,81.7018,81.7018,81.2731,81.3803,233007.0
2024-04-23 09:30:00,83.98,84.16,83.55,83.97,69532.0,81.8187,81.994,81.3997,81.8089,69532.0
2024-04-23 10:00:00,84.0,84.03,83.72,84.03,42670.0,81.8382,81.8674,81.5654,81.8674,42670.0
2024-04-23 10:30:00,84.02,84.04,83.81,83.98,62147.0,81.8576,81.8771,81.653,81.8187,62147.0
2024-04-23 11:00:00,83.98,83.98,83.68,83.8,68321.0,81.8187,81.8187,81.5264,81.6433,68321.0
2024-04-23 11:30:00,83.79,83.87,83.67,83.82,53708.0,81.6336,81.7115,81.5166,81.6628,53708.0
2024-04-23 12:00:00,83.83,83.89,83.73,83.87,40736.0,81.6725,81.731,81.5751,81.7115,40736.0
2024-04-23 12:30:00,83.86,83.91,83.72,83.83,58664.0,81.7018,81.7505,81.5654,81.6725,58664.0
2024-04-23 13:00:00,83.84,83.99,83.82,83.98,46794.0,81.6823,81.8284,81.6628,81.8187,46794.0
2024-04-23 13:30:00,83.98,83.99,83.82,83.86,49909.0,81.8187,81.8284,81.6628,81.7018,49909.0
2024-04-23 14:00:00,83.86,83.87,83.66,83.68,39259.0,81.7018,81.7115,81.5069,81.5264,39259.0
2024-04-23 14:30:00,83.67,83.67,83.51,83.61,51390.0,81.5166,81.5166,81.3608,81.4582,51390.0
2024-04-23 15:00:00,83.61,83.64,83.51,83.59,57537.0,81.4582,81.4874,81.3608,81.4387,57537.0
2024-04-23 15:30:00,83.59,83.83,83.54,83.75,256142.0,81.4387,81.6725,81.39,81.5946,256142.0
2024-04-24 09:30:00,83.48,83.9,83.26,83.89,86692.0,81.3315,81.7407,81.1172,81.731,86692.0
2024-04-24 10:00:00,83.9,83.99,83.77,83.95,59009.0,81.7407,81.8284,81.6141,81.7894,59009.0
2024-04-24 10:30:00,83.96,84.0,83.79,83.88,70566.0,81.7992,81.8382,81.6336,81.7212,70566.0
2024-04-24 11:00:00,83.87,83.97,83.85,83.94,50829.0,81.7115,81.8089,81.692,81.7797,50829.0
2024-04-24 11:30:00,83.93,84.15,83.9,84.08,58697.0,81.77,81.9843,81.7407,81.9161,58697.0
2024-04-24 12:00:00,84.08,84.24,84.03,84.2,49349.0,81.9161,82.072,81.8674,82.033,49349.0
2024-04-24 12:30:00,84.18,84.18,84.03,84.16,38280.0,82.0135,82.0135,81.8674,81.994,38280.0
2024-04-24 13:00:00,84.16,84.22,84.04,84.12,35450.0,81.994,82.0525,81.8771,81.9551,35450.0
2024-04-24 13:30:00,84.13,84.25,84.11,84.25,36227.0,81.9648,82.0817,81.9453,82.0817,36227.0
2024-04-24 14:00:00,84.24,84.3,84.05,84.17,43129.0,82.072,82.1304,81.8869,82.0038,43129.0
2024-04-24 14:30:00,84.17,84.27,84.11,84.16,38889.0,82.0038,82.1012,81.9453,81.994,38889.0
2024-04-24 15:00:00,84.16,84.28,84.09,84.21,60871.0,81.994,82.1109,81.9258,82.0427,60871.0
2024-04-24 15:30:00,84.2,84.46,84.14,84.27,341581.0,82.033,82.2863,81.9746,82.1012,341581.0
2024-04-25 09:30:00,84.09,84.34,83.41,83.45,59609.0,81.9258,82.1694,81.2633,81.3023,59609.0
2024-04-25 10:00:00,83.44,83.6,83.3,83.45,53440.0,81.2926,81.4484,81.1562,81.3023,53440.0
2024-04-25 10:30:00,83.46,83.49,83.26,83.3,37731.0,81.3121,81.3413,81.1172,81.1562,37731.0
2024-04-25 11:00:00,83.3,83.47,83.22,83.39,94764.0,81.1562,81.3218,81.0782,81.2439,94764.0
2024-04-25 11:30:00,83.4,83.54,83.32,83.41,56720.0,81.2536,81.39,81.1757,81.2633,56720.0
2024-04-25 12:00:00,83.4,83.63,83.35,83.63,44093.0,81.2536,81.4777,81.2049,81.4777,44093.0
2024-04-25 12:30:00,83.61,83.62,83.45,83.55,49486.0,81.4582,81.4679,81.3023,81.3997,49486.0
2024-04-25 13:00:00,83.53,83.6,83.47,83.59,35547.0,81.3803,81.4484,81.3218,81.4387,35547.0
2024-04-25 13:30:00,83.59,83.82,83.56,83.75,43705.0,81.4387,81.6628,81.4095,81.5946,43705.0
2024-04-25 14:00:00,83.75,83.79,83.6,83.6,44839.0,81.5946,81.6336,81.4484,81.4484,44839.0
2024-04-25 14:30:00,83.6,83.81,83.59,83.8,58031.0,81.4484,81.653,81.4387,81.6433,58031.0
2024-04-25 15:00:00,83.8,83.97,83.79,83.86,74036.0,81.6433,81.8089,81.6336,81.7018,74036.0
2024-04-25 15:30:00,83.86,83.91,83.62,83.73,295652.0,81.7018,81.7505,81.4679,81.5751,295652.0
2024-04-26 09:30:00,83.43,83.77,83.11,83.62,81382.0,81.2828,81.6141,80.9711,81.4679,81382.0
2024-04-26 10:00:00,83.59,83.79,83.48,83.53,81146.0,81.4387,81.6336,81.3315,81.3803,81146.0
2024-04-26 10:30:00,83.55,83.67,83.3,83.65,66103.0,81.3997,81.5166,81.1562,81.4972,66103.0
2024-04-26 11:00:00,83.63,83.66,83.2,83.34,62659.0,81.4777,81.5069,81.0587,81.1951,62659.0
2024-04-26 11:30:00,83.35,83.48,83.3,83.43,82423.0,81.2049,81.3315,81.1562,81.2828,82423.0
2024-04-26 12:00:00,83.44,83.74,83.39,83.69,45169.0,81.2926,81.5848,81.2439,81.5361,45169.0
2024-04-26 12:30:00,83.72,83.78,83.66,83.76,50120.0,81.5654,81.6238,81.5069,81.6043,50120.0
2024-04-26 13:00:00,83.76,83.77,83.64,83.74,43903.0,81.6043,81.6141,81.4874,81.5848,43903.0
2024-04-26 13:30:00,83.74,83.75,83.57,83.67,44482.0,81.5848,81.5946,81.4192,81.5166,44482.0
2024-04-26 14:00:00,83.69,83.8,83.66,83.74,35259.0,81.5361,81.6433,81.5069,81.5848,35259.0
2024-04-26 14:30:00,83.73,83.84,83.7,83.83,48102.0,81.5751,81.6823,81.5459,81.6725,48102.0
2024-04-26 15:00:00,83.84,83.86,83.76,83.84,49394.0,81.6823,81.7018,81.6043,81.6823,49394.0
2024-04-26 15:30:00,83.84,83.84,83.58,83.59,284932.0,81.6823,81.6823,81.429,81.4387,284932.0
2024-04-29 09:30:00,83.85,84.73,83.16,84.57,90211.0,81.692,82.5494,81.0198,82.3935,90211.0
2024-04-29 10:00:00,84.57,84.76,84.47,84.48,85264.0,82.3935,82.5786,82.2961,82.3058,85264.0
2024-04-29 10:30:00,84.48,84.72,84.41,84.67,72022.0,82.3058,82.5396,82.2376,82.4909,72022.0
2024-04-29 11:00:00,84.67,84.8,84.55,84.64,63038.0,82.4909,82.6176,82.374,82.4617,63038.0
2024-04-29 11:30:00,84.62,84.63,84.43,84.61,41276.0,82.4422,82.4519,82.2571,82.4325,41276.0
2024-04-29 12:00:00,84.6,84.66,84.51,84.65,32578.0,82.4227,82.4812,82.335,82.4714,32578.0
2024-04-29 12:30:00,84.66,84.67,84.51,84.55,42596.0,82.4812,82.4909,82.335,82.374,42596.0
2024-04-29 13:00:00,84.54,84.58,84.39,84.52,49315.0,82.3643,82.4032,82.2181,82.3448,49315.0
2024-04-29 13:30:00,84.54,84.7,84.51,84.67,54401.0,82.3643,82.5201,82.335,82.4909,54401.0
2024-04-29 14:00:00,84.66,84.7,84.57,84.63,55489.0,82.4812,82.5201,82.3935,82.4519,55489.0
2024-04-29 14:30:00,84.62,84.62,84.45,84.51,46826.0,82.4422,82.4422,82.2766,82.335,46826.0
2024-04-29 15:00:00,84.49,84.49,84.23,84.29,68756.0,82.3155,82.3155,82.0622,82.1207,68756.0
2024-04-29 15:30:00,84.3,84.56,84.23,84.54,351222.0,82.1304,82.3837,82.0622,82.3643,351222.0
2024-04-30 09:30:00,84.08,84.5,83.81,84.05,49454.0,81.9161,82.3253,81.653,81.8869,49454.0
2024-04-30 10:00:00,84.04,84.17,83.98,84.05,35553.0,81.8771,82.0038,81.8187,81.8869,35553.0
2024-04-30 10:30:00,84.04,84.22,83.89,84.18,36665.0,81.8771,82.0525,81.731,82.0135,36665.0
2024-04-30 11:00:00,84.19,84.22,83.78,83.92,32116.0,82.0233,82.0525,81.6238,81.7602,32116.0
2024-04-30 11:30:00,83.92,83.97,83.76,83.81,55340.0,81.7602,81.8089,81.6043,81.653,55340.0
2024-04-30 12:00:00,83.79,83.93,83.76,83.79,42220.0,81.6336,81.77,81.6043,81.6336,42220.0
2024-04-30 12:30:00,83.8,83.8,83.63,83.73,43400.0,81.6433,81.6433,81.4777,81.5751,43400.0
2024-04-30 13:00:00,83.72,83.77,83.64,83.73,58580.0,81.5654,81.6141,81.4874,81.5751,58580.0
2024-04-30 13:30:00,83.74,83.85,83.68,83.83,31551.0,81.5848,81.692,81.5264,81.6725,31551.0
2024-04-30 14:00:00,83.81,83.92,83.74,83.78,40530.0,81.653,81.7602,81.5848,81.6238,40530.0
2024-04-30 14:30:00,83.78,83.81,83.7,83.79,42204.0,81.6238,81.653,81.5459,81.6336,42204.0
2024-04-30 15:00:00,83.8,83.83,83.71,83.72,58226.0,81.6433,81.6725,81.5556,81.5654,58226.0
2024-04-30 15:30:00,83.73,83.94,83.63,83.65,263279.0,81.5751,81.7797,81.4777,81.4972,263279.0
2024-05-01 09:30:00,83.4,84.63,82.12,84.13,56542.0,81.2536,82.4519,80.0065,81.9648,56542.0
2024-05-01 10:00:00,84.23,84.44,83.94,84.13,68272.0,82.0622,82.2668,81.7797,81.9648,68272.0
2024-05-01 10:30:00,84.1,84.36,83.94,84.05,65048.0,81.9356,82.1889,81.7797,81.8869,65048.0
2024-05-01 11:00:00,84.08,84.55,84.08,84.49,55615.0,81.9161,82.374,81.9161,82.3155,55615.0
2024-05-01 11:30:00,84.48,84.77,84.48,84.72,52550.0,82.3058,82.5883,82.3058,82.5396,52550.0
2024-05-01 12:00:00,84.71,84.75,84.54,84.7,48778.0,82.5299,82.5689,82.3643,82.5201,48778.0
2024-05-01 12:30:00,84.71,84.79,84.59,84.64,46721.0,82.5299,82.6078,82.413,82.4617,46721.0
2024-05-01 13:00:00,84.64,84.72,84.6,84.63,51104.0,82.4617,82.5396,82.4227,82.4519,51104.0
2024-05-01 13:30:00,84.64,84.75,84.43,84.45,83274.0,82.4617,82.5689,82.2571,82.2766,83274.0
2024-05-01 14:00:00,84.46,84.77,84.32,84.76,107751.0,82.2863,82.5883,82.1499,82.5786,107751.0
2024-05-01 14:30:00,84.75,85.32,84.6,85.19,79390.0,82.5689,83.1242,82.4227,82.9975,79390.0
2024-05-01 15:00:00,85.2,85.27,84.95,85.11,100549.0,83.0073,83.0755,82.7637,82.9196,100549.0
2024-05-01 15:30:00,85.11,85.14,84.53,84.54,272265.0,82.9196,82.9488,82.3545,82.3643,272265.0
2024-05-02 09:30:00,83.75,84.26,80.59,81.44,598347.0,81.5946,82.0915,78.5159,79.344,598347.0
2024-05-02 10:00:00,81.42,82.34,81.42,82.04,288189.0,79.3246,80.2209,79.3246,79.9286,288189.0
2024-05-02 10:30:00,82.05,82.33,81.81,82.12,228389.0,79.9383,80.2111,79.7045,80.0065,228389.0
2024-05-02 11:00:00,82.12,82.59,82.02,82.32,247711.0,80.0065,80.4644,79.9091,80.2014,247711.0
2024-05-02 11:30:00,82.31,82.78,82.22,82.4,184191.0,80.1916,80.6496,80.104,80.2793,184191.0
2024-05-02 12:00:00,82.41,83.18,82.27,83.17,138712.0,80.2891,81.0393,80.1527,81.0295,138712.0
2024-05-02 12:30:00,83.16,83.38,83.01,83.01,120873.0,81.0198,81.2341,80.8736,80.8736,120873.0
2024-05-02 13:00:00,83.0,83.5,82.98,83.48,101217.0,80.8639,81.351,80.8444,81.3315,101217.0
2024-05-02 13:30:00,83.5,83.61,83.37,83.6,177940.0,81.351,81.4582,81.2244,81.4484,177940.0
2024-05-02 14:00:00,83.6,84.18,83.58,84.09,186373.0,81.4484,82.0135,81.429,81.9258,186373.0
2024-05-02 14:30:00,84.09,84.55,84.07,84.5,115663.0,81.9258,82.374,81.9064,82.3253,115663.0
2024-05-02 15:00:00,84.5,84.56,84.46,84.52,174757.0,82.3253,82.3837,82.2863,82.3448,174757.0
2024-05-02 15:30:00,84.52,84.52,83.76,84.04,431213.0,82.3448,82.3448,81.6043,81.8771,431213.0
2024-05-03 09:30:00,83.97,84.27,82.71,82.8,209863.0,81.8089,82.1012,80.5814,80.669,209863.0
2024-05-03 10:00:00,82.82,82.97,82.57,82.66,159198.0,80.6885,80.8347,80.445,80.5326,159198.0
2024-05-03 10:30:00,82.69,82.7,81.95,82.11,184303.0,80.5619,80.5716,79.8409,79.9968,184303.0
2024-05-03 11:00:00,82.11,82.51,82.1,82.32,119481.0,79.9968,80.3865,79.9871,80.2014,119481.0
2024-05-03 11:30:00,82.33,82.6,82.31,82.44,67932.0,80.2111,80.4742,80.1916,80.3183,67932.0
2024-05-03 12:00:00,82.45,82.75,82.45,82.69,117749.0,80.328,80.6203,80.328,80.5619,117749.0
2024-05-03 12:30:00,82.7,83.2,82.7,83.07,58212.0,80.5716,81.0587,80.5716,80.9321,58212.0
2024-05-03 13:00:00,83.07,83.25,82.95,83.2,46674.0,80.9321,81.1075,80.8152,81.0587,46674.0
2024-05-03 13:30:00,83.19,83.4,83.14,83.31,51546.0,81.049,81.2536,81.0003,81.1659,51546.0
2024-05-03 14:00:00,83.31,83.45,83.24,83.41,55370.0,81.1659,81.3023,81.0977,81.2633,55370.0
2024-05-03 14:30:00,83.41,83.47,83.16,83.27,125787.0,81.2633,81.3218,81.0198,81.1269,125787.0
2024-05-03 15:00:00,83.29,83.46,83.21,83.23,71274.0,81.1464,81.3121,81.0685,81.088,71274.0
2024-05-03 15:30:00,83.23,83.46,83.19,83.21,347136.0,81.088,81.3121,81.049,81.0685,347136.0
2024-05-06 09:30:00,83.8,85.01,83.27,84.78,78346.0,81.6433,82.8222,81.1269,82.5981,78346.0
2024-05-06 10:00:00,84.79,85.02,84.75,84.97,54273.0,82.6078,82.8319,82.5689,82.7832,54273.0
2024-05-06 10:30:00,84.97,85.1,84.8,84.98,49879.0,82.7832,82.9098,82.6176,82.7929,49879.0
2024-05-06 11:00:00,84.98,84.99,84.33,84.33,70280.0,82.7929,82.8027,82.1597,82.1597,70280.0
2024-05-06 11:30:00,84.32,84.35,84.07,84.26,90927.0,82.1499,82.1791,81.9064,82.0915,90927.0
2024-05-06 12:00:00,84.24,84.51,84.21,84.3,53546.0,82.072,82.335,82.0427,82.1304,53546.0
2024-05-06 12:30:00,84.3,84.45,84.17,84.17,63956.0,82.1304,82.2766,82.0038,82.0038,63956.0
2024-05-06 13:00:00,84.17,84.33,84.16,84.28,67648.0,82.0038,82.1597,81.994,82.1109,67648.0
2024-05-06 13:30:00,84.28,84.34,84.15,84.3,75602.0,82.1109,82.1694,81.9843,82.1304,75602.0
2024-05-06 14:00:00,84.3,84.75,84.28,84.56,57224.0,82.1304,82.5689,82.1109,82.3837,57224.0
2024-05-06 14:30:00,84.58,84.64,84.51,84.59,40659.0,82.4032,82.4617,82.335,82.413,40659.0
2024-05-06 15:00:00,84.6,84.62,84.34,84.45,76167.0,82.4227,82.4422,82.1694,82.2766,76167.0
2024-05-06 15:30:00,84.45,84.76,84.35,84.73,257736.0,82.2766,82.5786,82.1791,82.5494,257736.0
2024-05-07 09:30:00,85.15,85.45,84.88,85.14,59791.0,82.9586,83.2508,82.6955,82.9488,59791.0
2024-05-07 10:00:00,85.14,85.28,85.04,85.26,68498.0,82.9488,83.0852,82.8514,83.0657,68498.0
2024-05-07 10:30:00,85.26,85.49,85.25,85.37,66295.0,83.0657,83.2898,83.056,83.1729,66295.0
2024-05-07 11:00:00,85.35,85.41,85.12,85.22,51926.0,83.1534,83.2119,82.9293,83.0268,51926.0
2024-05-07 11:30:00,85.22,85.24,84.9,85.12,107876.0,83.0268,83.0462,82.715,82.9293,107876.0
2024-05-07 12:00:00,85.11,85.22,85.07,85.1,31890.0,82.9196,83.0268,82.8806,82.9098,31890.0
2024-05-07 12:30:00,85.11,85.11,84.91,85.09,36838.0,82.9196,82.9196,82.7247,82.9001,36838.0
2024-05-07 13:00:00,85.09,85.17,85.05,85.09,38744.0,82.9001,82.978,82.8611,82.9001,38744.0
2024-05-07 13:30:00,85.08,85.1,84.96,84.98,41469.0,82.8904,82.9098,82.7734,82.7929,41469.0
2024-05-07 14:00:00,84.98,85.1,84.96,84.96,43879.0,82.7929,82.9098,82.7734,82.7734,43879.0
2024-05-07 14:30:00,84.96,85.04,84.84,84.89,66217.0,82.7734,82.8514,82.6565,82.7052,66217.0
2024-05-07 15:00:00,84.88,84.9,84.74,84.87,100614.0,82.6955,82.715,82.5591,82.6858,100614.0
2024-05-07 15:30:00,84.86,84.89,84.63,84.67,450680.0,82.676,82.7052,82.4519,82.4909,450680.0
2024-05-08 09:30:00,84.84,84.87,84.37,84.5,87128.0,82.6565,82.6858,82.1986,82.3253,87128.0
2024-05-08 10:00:00,84.48,84.59,84.42,84.51,64696.0,82.3058,82.413,82.2473,82.335,64696.0
2024-05-08 10:30:00,84.51,84.76,84.49,84.73,59963.0,82.335,82.5786,82.3155,82.5494,59963.0
2024-05-08 11:00:00,84.74,84.76,84.65,84.72,52483.0,82.5591,82.5786,82.4714,82.5396,52483.0
2024-05-08 11:30:00,84.74,84.96,84.74,84.82,74991.0,82.5591,82.7734,82.5591,82.6371,74991.0
2024-05-08 12:00:00,84.81,85.06,84.8,84.94,52198.0,82.6273,82.8709,82.6176,82.754,52198.0
2024-05-08 12:30:00,84.95,84.99,84.79,84.92,37605.0,82.7637,82.8027,82.6078,82.7345,37605.0
2024-05-08 13:00:00,84.94,85.16,84.91,85.15,47103.0,82.754,82.9683,82.7247,82.9586,47103.0
2024-05-08 13:30:00,85.15,85.23,85.11,85.22,58644.0,82.9586,83.0365,82.9196,83.0268,58644.0
2024-05-08 14:00:00,85.22,85.25,85.11,85.13,37129.0,83.0268,83.056,82.9196,82.9391,37129.0
2024-05-08 14:30:00,85.13,85.16,85.03,85.05,42228.0,82.9391,82.9683,82.8416,82.8611,42228.0
2024-05-08 15:00:00,85.04,85.13,84.98,84.99,63569.0,82.8514,82.9391,82.7929,82.8027,63569.0
2024-05-08 15:30:00,84.98,85.15,84.81,84.84,232745.0,82.7929,82.9586,82.6273,82.6565,232745.0
2024-05-09 09:30:00,84.66,85.3,84.3,85.03,41753.0,82.4812,83.1047,82.1304,82.8416,41753.0
2024-05-09 10:00:00,85.03,85.27,84.94,85.25,35987.0,82.8416,83.0755,82.754,83.056,35987.0
2024-05-09 10:30:00,85.24,85.27,85.03,85.25,46146.0,83.0462,83.0755,82.8416,83.056,46146.0
2024-05-09 11:00:00,85.26,85.45,85.24,85.42,34216.0,83.0657,83.2508,83.0462,83.2216,34216.0
2024-05-09 11:30:00,85.41,85.56,85.36,85.51,33620.0,83.2119,83.358,83.1632,83.3093,33620.0
2024-05-09 12:00:00,85.51,85.53,85.32,85.41,24092.0,83.3093,83.3288,83.1242,83.2119,24092.0
2024-05-09 12:30:00,85.41,85.53,85.35,85.45,35330.0,83.2119,83.3288,83.1534,83.2508,35330.0
2024-05-09 13:00:00,85.44,85.48,85.33,85.4,27703.0,83.2411,83.2801,83.1339,83.2021,27703.0
2024-05-09 13:30:00,85.4,85.41,85.21,85.26,29499.0,83.2021,83.2119,83.017,83.0657,29499.0
2024-05-09 14:00:00,85.25,85.26,85.04,85.13,54769.0,83.056,83.0657,82.8514,82.9391,54769.0
2024-05-09 14:30:00,85.14,85.17,85.08,85.16,30105.0,82.9488,82.978,82.8904,82.9683,30105.0
2024-05-09 15:00:00,85.16,85.37,85.13,85.33,52359.0,82.9683,83.1729,82.9391,83.1339,52359.0
2024-05-09 15:30:00,85.33,85.51,85.29,85.38,181820.0,83.1339,83.3093,83.095,83.1826,181820.0
2024-05-10 09:30:00,85.6,85.86,85.43,85.78,51224.0,83.397,83.6503,83.2314,83.5723,51224.0
2024-05-10 10:00:00,85.75,86.04,85.67,85.96,45078.0,83.5431,83.8257,83.4652,83.7477,45078.0
2024-05-10 10:30:00,85.94,85.98,85.78,85.91,32578.0,83.7282,83.7672,83.5723,83.699,32578.0
2024-05-10 11:00:00,85.9,85.92,85.72,85.83,26475.0,83.6893,83.7087,83.5139,83.6211,26475.0
2024-05-10 11:30:00,85.81,85.92,85.77,85.92,20690.0,83.6016,83.7087,83.5626,83.7087,20690.0
2024-05-10 12:00:00,85.91,86.03,85.88,85.94,27098.0,83.699,83.8159,83.6698,83.7282,27098.0
2024-05-10 12:30:00,85.95,86.04,85.94,85.96,32189.0,83.738,83.8257,83.7282,83.7477,32189.0
2024-05-10 13:00:00,85.97,86.0,85.88,85.9,20917.0,83.7575,83.7867,83.6698,83.6893,20917.0
2024-05-10 13:30:00,85.9,85.95,85.85,85.89,25742.0,83.6893,83.738,83.6405,83.6795,25742.0
2024-05-10 14:00:00,85.9,85.95,85.86,85.91,23813.0,83.6893,83.738,83.6503,83.699,23813.0
2024-05-10 14:30:00,85.91,86.01,85.85,86.01,25206.0,83.699,83.7964,83.6405,83.7964,25206.0
2024-05-10 15:00:00,85.99,86.01,85.93,85.98,34649.0,83.7769,83.7964,83.7185,83.7672,34649.0
2024-05-10 15:30:00,85.99,86.16,85.85,86.07,212299.0,83.7769,83.9426,83.6405,83.8549,212299.0
2024-05-13 09:30:00,86.08,86.46,85.5,86.34,49382.0,83.8646,84.2348,83.2996,84.1179,49382.0
2024-05-13 10:00:00,86.33,86.39,86.08,86.26,32123.0,84.1082,84.1666,83.8646,84.04,32123.0
2024-05-13 10:30:00,86.23,86.24,86.07,86.23,54283.0,84.0108,84.0205,83.8549,84.0108,54283.0
2024-05-13 11:00:00,86.23,86.49,86.2,86.34,63646.0,84.0108,84.2641,83.9815,84.1179,63646.0
2024-05-13 11:30:00,86.35,86.36,86.15,86.2,60265.0,84.1277,84.1374,83.9328,83.9815,60265.0
2024-05-13 12:00:00,86.19,86.23,86.1,86.18,38987.0,83.9718,84.0108,83.8841,83.962,38987.0
2024-05-13 12:30:00,86.17,86.4,86.12,86.34,90932.0,83.9523,84.1764,83.9036,84.1179,90932.0
2024-05-13 13:00:00,86.35,86.35,86.11,86.13,36747.0,84.1277,84.1277,83.8939,83.9133,36747.0
2024-05-13 13:30:00,86.15,86.2,86.09,86.12,37446.0,83.9328,83.9815,83.8744,83.9036,37446.0
2024-05-13 14:00:00,86.12,86.2,86.07,86.19,28406.0,83.9036,83.9815,83.8549,83.9718,28406.0
2024-05-13 14:30:00,86.2,86.23,86.15,86.16,37405.0,83.9815,84.0108,83.9328,83.9426,37405.0
2024-05-13 15:00:00,86.17,86.18,86.01,86.1,61548.0,83.9523,83.962,83.7964,83.8841,61548.0
2024-05-13 15:30:00,86.09,86.21,85.77,85.86,307931.0,83.8744,83.9913,83.5626,83.6503,307931.0
2024-05-14 09:30:00,85.87,86.35,85.54,86.21,63376.0,83.66,84.1277,83.3385,83.9913,63376.0
2024-05-14 10:00:00,86.21,86.58,86.17,86.32,60638.0,83.9913,84.3518,83.9523,84.0984,60638.0
2024-05-14 10:30:00,86.32,86.39,86.18,86.19,50700.0,84.0984,84.1666,83.962,83.9718,50700.0
2024-05-14 11:00:00,86.2,86.26,86.01,86.09,56278.0,83.9815,84.04,83.7964,83.8744,56278.0
2024-05-14 11:30:00,86.08,86.4,86.06,86.31,25170.0,83.8646,84.1764,83.8451,84.0887,25170.0
2024-05-14 12:00:00,86.33,86.42,86.31,86.39,26732.0,84.1082,84.1959,84.0887,84.1666,26732.0
2024-05-14 12:30:00,86.4,86.41,86.33,86.34,28695.0,84.1764,84.1861,84.1082,84.1179,28695.0
2024-05-14 13:00:00,86.34,86.34,85.94,85.98,39069.0,84.1179,84.1179,83.7282,83.7672,39069.0
2024-05-14 13:30:00,85.99,86.08,85.91,86.01,59845.0,83.7769,83.8646,83.699,83.7964,59845.0
2024-05-14 14:00:00,86.02,86.28,86.0,86.12,54355.0,83.8062,84.0595,83.7867,83.9036,54355.0
2024-05-14 14:30:00,86.13,86.24,86.09,86.12,35538.0,83.9133,84.0205,83.8744,83.9036,35538.0
2024-05-14 15:00:00,86.13,86.25,85.99,86.23,44816.0,83.9133,84.0302,83.7769,84.0108,44816.0
2024-05-14 15:30:00,86.22,86.37,86.15,86.29,167582.0,84.001,84.1472,83.9328,84.0692,167582.0
2024-05-15 09:30:00,86.15,86.78,85.77,86.67,93856.0,83.9328,84.5466,83.5626,84.4394,93856.0
2024-05-15 10:00:00,86.65,86.78,86.55,86.59,38482.0,84.42,84.5466,84.3225,84.3615,38482.0
2024-05-15 10:30:00,86.59,86.67,86.52,86.55,28743.0,84.3615,84.4394,84.2933,84.3225,28743.0
2024-05-15 11:00:00,86.55,86.73,86.39,86.7,42278.0,84.3225,84.4979,84.1666,84.4687,42278.0
2024-05-15 11:30:00,86.7,86.77,86.61,86.68,75621.0,84.4687,84.5369,84.381,84.4492,75621.0
2024-05-15 12:00:00,86.7,86.8,86.6,86.79,22991.0,84.4687,84.5661,84.3712,84.5564,22991.0
2024-05-15 12:30:00,86.79,86.98,86.79,86.96,31896.0,84.5564,84.7415,84.5564,84.722,31896.0
2024-05-15 13:00:00,86.96,87.02,86.91,86.94,52895.0,84.722,84.7804,84.6733,84.7025,52895.0
2024-05-15 13:30:00,86.94,87.01,86.77,87.0,63817.0,84.7025,84.7707,84.5369,84.7609,63817.0
2024-05-15 14:00:00,87.02,87.07,86.92,86.96,54461.0,84.7804,84.8291,84.683,84.722,54461.0
2024-05-15 14:30:00,86.97,87.08,86.93,87.07,53010.0,84.7317,84.8389,84.6927,84.8291,53010.0
2024-05-15 15:00:00,87.07,87.14,87.01,87.12,81960.0,84.8291,84.8973,84.7707,84.8779,81960.0
2024-05-15 15:30:00,87.11,87.6,87.03,87.48,372824.0,84.8681,85.3455,84.7902,85.2286,372824.0
2024-05-16 09:30:00,87.97,88.08,87.52,88.02,66570.0,85.706,85.8132,85.2676,85.7547,66570.0
2024-05-16 10:00:00,88.01,88.05,87.79,87.82,40858.0,85.745,85.7839,85.5306,85.5598,40858.0
2024-05-16 10:30:00,87.81,88.02,87.76,87.99,44429.0,85.5501,85.7547,85.5014,85.7255,44429.0
2024-05-16 11:00:00,88.0,88.0,87.76,87.89,41921.0,85.7352,85.7352,85.5014,85.628,41921.0
2024-05-16 11:30:00,87.91,87.95,87.72,87.83,37451.0,85.6475,85.6865,85.4624,85.5696,37451.0
2024-05-16 12:00:00,87.83,87.88,87.78,87.79,37414.0,85.5696,85.6183,85.5209,85.5306,37414.0
2024-05-16 12:30:00,87.78,87.78,87.63,87.67,31808.0,85.5209,85.5209,85.3747,85.4137,31808.0
2024-05-16 13:00:00,87.66,87.74,87.48,87.49,33955.0,85.404,85.4819,85.2286,85.2383,33955.0
2024-05-16 13:30:00,87.49,87.56,87.42,87.52,36048.0,85.2383,85.3065,85.1701,85.2676,36048.0
2024-05-16 14:00:00,87.51,87.57,87.38,87.53,45879.0,85.2578,85.3163,85.1312,85.2773,45879.0
2024-05-16 14:30:00,87.54,87.65,87.52,87.62,40496.0,85.287,85.3942,85.2676,85.365,40496.0
2024-05-16 15:00:00,87.63,87.67,87.48,87.5,58523.0,85.3747,85.4137,85.2286,85.2481,58523.0
2024-05-16 15:30:00,87.51,87.55,87.1,87.15,283759.0,85.2578,85.2968,84.8584,84.9071,283759.0
2024-05-17 09:30:00,87.52,87.6,86.7,87.51,125088.0,85.2676,85.3455,84.4687,85.2578,125088.0
2024-05-17 10:00:00,87.51,87.82,87.51,87.81,61661.0,85.2578,85.5598,85.2578,85.5501,61661.0
2024-05-17 10:30:00,87.82,87.92,87.61,87.85,113062.0,85.5598,85.6573,85.3552,85.5891,113062.0
2024-05-17 11:00:00,87.84,87.98,87.81,87.94,57719.0,85.5793,85.7157,85.5501,85.6768,57719.0
2024-05-17 11:30:00,87.95,88.08,87.9,88.03,161680.0,85.6865,85.8132,85.6378,85.7644,161680.0
2024-05-17 12:00:00,88.02,88.06,87.95,88.01,46347.0,85.7547,85.7937,85.6865,85.745,46347.0
2024-05-17 12:30:00,88.04,88.25,88.03,88.22,44281.0,85.7742,85.9788,85.7644,85.9495,44281.0
2024-05-17 13:00:00,88.23,88.38,88.19,88.34,52561.0,85.9593,86.1054,85.9203,86.0665,52561.0
2024-05-17 13:30:00,88.36,88.41,88.29,88.37,58196.0,86.0859,86.1347,86.0177,86.0957,58196.0
2024-05-17 14:00:00,88.36,88.38,88.25,88.3,91595.0,86.0859,86.1054,85.9788,86.0275,91595.0
2024-05-17 14:30:00,88.33,88.35,88.24,88.27,37555.0,86.0567,86.0762,85.969,85.9983,37555.0
2024-05-17 15:00:00,88.26,88.39,88.25,88.28,66311.0,85.9885,86.1152,85.9788,86.008,66311.0
2024-05-17 15:30:00,88.28,88.38,88.22,88.37,228496.0,86.008,86.1054,85.9495,86.0957,228496.0
2024-05-20 09:30:00,88.51,88.59,88.05,88.22,65603.0,86.2321,86.31,85.7839,85.9495,65603.0
2024-05-20 10:00:00,88.23,88.45,88.07,88.39,70503.0,85.9593,86.1736,85.8034,86.1152,70503.0
2024-05-20 10:30:00,88.39,88.46,88.27,88.36,38930.0,86.1152,86.1834,85.9983,86.0859,38930.0
2024-05-20 11:00:00,88.36,88.55,88.35,88.38,53794.0,86.0859,86.2711,86.0762,86.1054,53794.0
2024-05-20 11:30:00,88.38,88.38,88.22,88.27,41537.0,86.1054,86.1054,85.9495,85.9983,41537.0
2024-05-20 12:00:00,88.26,88.27,88.07,88.09,61103.0,85.9885,85.9983,85.8034,85.8229,61103.0
2024-05-20 12:30:00,88.09,88.2,88.06,88.15,58625.0,85.8229,85.9301,85.7937,85.8813,58625.0
2024-05-20 13:00:00,88.15,88.15,87.88,87.93,26496.0,85.8813,85.8813,85.6183,85.667,26496.0
2024-05-20 13:30:00,87.92,88.03,87.86,87.92,51196.0,85.6573,85.7644,85.5988,85.6573,51196.0
2024-05-20 14:00:00,87.91,87.93,87.64,87.68,35329.0,85.6475,85.667,85.3845,85.4234,35329.0
2024-05-20 14:30:00,87.69,87.77,87.63,87.71,44209.0,85.4332,85.5111,85.3747,85.4527,44209.0
2024-05-20 15:00:00,87.71,87.81,87.55,87.56,68573.0,85.4527,85.5501,85.2968,85.3065,68573.0
2024-05-20 15:30:00,87.56,87.82,87.55,87.7,210184.0,85.3065,85.5598,85.2968,85.4429,210184.0
2024-05-21 09:30:00,87.24,87.64,87.06,87.41,59932.0,85.48,85.8719,85.3036,85.6465,59932.0
2024-05-21 10:00:00,87.43,87.68,87.37,87.62,45408.0,85.6661,85.9111,85.6073,85.8523,45408.0
2024-05-21 10:30:00,87.62,87.72,87.55,87.63,47846.0,85.8523,85.9503,85.7837,85.8621,47846.0
2024-05-21 11:00:00,87.63,87.67,87.55,87.62,28106.0,85.8621,85.9013,85.7837,85.8523,28106.0
2024-05-21 11:30:00,87.61,87.64,87.46,87.49,28234.0,85.8425,85.8719,85.6955,85.7249,28234.0
2024-05-21 12:00:00,87.49,87.49,87.37,87.42,21424.0,85.7249,85.7249,85.6073,85.6563,21424.0
2024-05-21 12:30:00,87.42,87.48,87.4,87.47,24485.0,85.6563,85.7151,85.6367,85.7053,24485.0
2024-05-21 13:00:00,87.46,87.46,87.23,87.31,25695.0,85.6955,85.6955,85.4702,85.5485,25695.0
2024-05-21 13:30:00,87.31,87.5,87.31,87.48,25540.0,85.5485,85.7347,85.5485,85.7151,25540.0
2024-05-21 14:00:00,87.49,87.58,87.46,87.47,27436.0,85.7249,85.8131,85.6955,85.7053,27436.0
2024-05-21 14:30:00,87.49,87.54,87.33,87.37,43386.0,85.7249,85.7739,85.5681,85.6073,43386.0
2024-05-21 15:00:00,87.37,87.54,87.36,87.47,37545.0,85.6073,85.7739,85.5975,85.7053,37545.0
2024-05-21 15:30:00,87.48,87.61,87.38,87.59,186320.0,85.7151,85.8425,85.6171,85.8229,186320.0
2024-05-22 09:30:00,87.41,87.83,87.39,87.81,82237.0,85.6465,86.0581,85.6269,86.0385,82237.0
2024-05-22 10:00:00,87.83,87.85,87.42,87.45,75291.0,86.0581,86.0776,85.6563,85.6857,75291.0
2024-05-22 10:30:00,87.46,87.57,87.39,87.48,42869.0,85.6955,85.8033,85.6269,85.7151,42869.0
2024-05-22 11:00:00,87.47,87.5,87.28,87.33,47413.0,85.7053,85.7347,85.5191,85.5681,47413.0
2024-05-22 11:30:00,87.3,87.47,87.23,87.37,43402.0,85.5387,85.7053,85.4702,85.6073,43402.0
2024-05-22 12:00:00,87.38,87.51,87.38,87.5,34814.0,85.6171,85.7445,85.6171,85.7347,34814.0
2024-05-22 12:30:00,87.48,87.57,87.45,87.45,35606.0,85.7151,85.8033,85.6857,85.6857,35606.0
2024-05-22 13:00:00,87.46,87.55,87.43,87.43,36655.0,85.6955,85.7837,85.6661,85.6661,36655.0
2024-05-22 13:30:00,87.42,87.51,87.38,87.5,60385.0,85.6563,85.7445,85.6171,85.7347,60385.0
2024-05-22 14:00:00,87.49,87.49,87.27,87.27,48804.0,85.7249,85.7249,85.5093,85.5093,48804.0
2024-05-22 14:30:00,87.26,87.3,87.21,87.28,45988.0,85.4996,85.5387,85.4506,85.5191,45988.0
2024-05-22 15:00:00,87.27,87.46,87.27,87.34,44010.0,85.5093,85.6955,85.5093,85.5779,44010.0
2024-05-22 15:30:00,87.35,87.67,87.35,87.66,208862.0,85.5877,85.9013,85.5877,85.8915,208862.0
2024-05-23 09:30:00,87.5,87.74,87.05,87.74,48881.0,85.7347,85.9699,85.2938,85.9699,48881.0
2024-05-23 10:00:00,87.7,87.87,87.57,87.82,54706.0,85.9307,86.0972,85.8033,86.0483,54706.0
2024-05-23 10:30:00,87.81,87.81,87.45,87.55,45252.0,86.0385,86.0385,85.6857,85.7837,45252.0
2024-05-23 11:00:00,87.55,87.73,87.44,87.57,27599.0,85.7837,85.9601,85.6759,85.8033,27599.0
2024-05-23 11:30:00,87.56,87.71,87.56,87.7,27508.0,85.7935,85.9405,85.7935,85.9307,27508.0
2024-05-23 12:00:00,87.69,87.69,87.55,87.57,21037.0,85.9209,85.9209,85.7837,85.8033,21037.0
2024-05-23 12:30:00,87.59,87.66,87.42,87.43,23777.0,85.8229,85.8915,85.6563,85.6661,23777.0
2024-05-23 13:00:00,87.42,87.43,87.17,87.3,21779.0,85.6563,85.6661,85.4114,85.5387,21779.0
2024-05-23 13:30:00,87.29,87.29,86.88,86.9,31625.0,85.5289,85.5289,85.1272,85.1468,31625.0
2024-05-23 14:00:00,86.9,86.95,86.78,86.8,36144.0,85.1468,85.1958,85.0292,85.0488,36144.0
2024-05-23 14:30:00,86.79,86.94,86.75,86.83,41026.0,85.039,85.186,84.9998,85.0782,41026.0
2024-05-23 15:00:00,86.84,87.03,86.84,86.9,66496.0,85.088,85.2742,85.088,85.1468,66496.0
2024-05-23 15:30:00,86.91,87.03,86.66,86.76,203179.0,85.1566,85.2742,84.9117,85.0096,203179.0
2024-05-24 09:30:00,86.99,87.49,86.65,87.29,59882.0,85.235,85.7249,84.9019,85.5289,59882.0
2024-05-24 10:00:00,87.28,87.37,87.12,87.19,45315.0,85.5191,85.6073,85.3624,85.431,45315.0
2024-05-24 10:30:00,87.18,87.3,87.05,87.18,37415.0,85.4212,85.5387,85.2938,85.4212,37415.0
2024-05-24 11:00:00,87.16,87.36,87.14,87.28,23200.0,85.4016,85.5975,85.382,85.5191,23200.0
2024-05-24 11:30:00,87.27,87.31,87.07,87.1,47700.0,85.5093,85.5485,85.3134,85.3428,47700.0
2024-05-24 12:00:00,87.09,87.36,87.08,87.27,29415.0,85.333,85.5975,85.3232,85.5093,29415.0
2024-05-24 12:30:00,87.32,87.33,87.16,87.18,16952.0,85.5583,85.5681,85.4016,85.4212,16952.0
2024-05-24 13:00:00,87.17,87.33,87.17,87.32,21603.0,85.4114,85.5681,85.4114,85.5583,21603.0
2024-05-24 13:30:00,87.31,87.34,87.19,87.23,26846.0,85.5485,85.5779,85.431,85.4702,26846.0
2024-05-24 14:00:00,87.22,87.35,87.22,87.35,20889.0,85.4604,85.5877,85.4604,85.5877,20889.0
2024-05-24 14:30:00,87.35,87.52,87.34,87.46,27643.0,85.5877,85.7543,85.5779,85.6955,27643.0
2024-05-24 15:00:00,87.46,87.53,87.38,87.47,30728.0,85.6955,85.7641,85.6171,85.7053,30728.0
2024-05-24 15:30:00,87.45,87.71,87.42,87.69,190759.0,85.6857,85.9405,85.6563,85.9209,190759.0
2024-05-28 09:30:00,87.5,87.5,87.07,87.16,74763.0,85.7347,85.7347,85.3134,85.4016,74763.0
2024-05-28 10:00:00,87.17,87.39,87.14,87.3,50712.0,85.4114,85.6269,85.382,85.5387,50712.0
2024-05-28 10:30:00,87.29,87.39,87.06,87.1,70840.0,85.5289,85.6269,85.3036,85.3428,70840.0
2024-05-28 11:00:00,87.1,87.36,87.06,87.23,69166.0,85.3428,85.5975,85.3036,85.4702,69166.0
2024-05-28 11:30:00,87.22,87.28,87.17,87.28,45621.0,85.4604,85.5191,85.4114,85.5191,45621.0
2024-05-28 12:00:00,87.28,87.31,87.21,87.25,41633.0,85.5191,85.5485,85.4506,85.4898,41633.0
2024-05-28 12:30:00,87.26,87.31,87.2,87.22,40290.0,85.4996,85.5485,85.4408,85.4604,40290.0
2024-05-28 13:00:00,87.22,87.24,87.09,87.14,64499.0,85.4604,85.48,85.333,85.382,64499.0
2024-05-28 13:30:00,87.11,87.15,86.98,87.07,81083.0,85.3526,85.3918,85.2252,85.3134,81083.0
2024-05-28 14:00:00,87.06,87.11,86.96,87.03,74310.0,85.3036,85.3526,85.2056,85.2742,74310.0
2024-05-28 14:30:00,87.02,87.06,86.94,86.99,63300.0,85.2644,85.3036,85.186,85.235,63300.0
2024-05-28 15:00:00,87.0,87.14,86.92,87.09,166995.0,85.2448,85.382,85.1664,85.333,166995.0
2024-05-28 15:30:00,87.09,87.29,87.07,87.27,295350.0,85.333,85.5289,85.3134,85.5093,295350.0
2024-05-29 09:30:00,86.98,87.02,86.56,86.83,52903.0,85.2252,85.2644,84.8137,85.0782,52903.0
2024-05-29 10:00:00,86.83,86.93,86.7,86.73,31640.0,85.0782,85.1762,84.9508,84.9802,31640.0
2024-05-29 10:30:00,86.73,86.91,86.61,86.82,54174.0,84.9802,85.1566,84.8627,85.0684,54174.0
2024-05-29 11:00:00,86.82,86.92,86.77,86.86,49247.0,85.0684,85.1664,85.0194,85.1076,49247.0
2024-05-29 11:30:00,86.86,87.05,86.85,87.04,38527.0,85.1076,85.2938,85.0978,85.284,38527.0
2024-05-29 12:00:00,87.03,87.17,87.0,87.17,36449.0,85.2742,85.4114,85.2448,85.4114,36449.0
2024-05-29 12:30:00,87.18,87.34,87.15,87.29,34532.0,85.4212,85.5779,85.3918,85.5289,34532.0
2024-05-29 13:00:00,87.3,87.38,87.23,87.37,28885.0,85.5387,85.6171,85.4702,85.6073,28885.0
2024-05-29 13:30:00,87.38,87.43,87.3,87.41,37202.0,85.6171,85.6661,85.5387,85.6465,37202.0
2024-05-29 14:00:00,87.42,87.44,87.33,87.41,35716.0,85.6563,85.6759,85.5681,85.6465,35716.0
2024-05-29 14:30:00,87.41,87.44,87.31,87.34,49464.0,85.6465,85.6759,85.5485,85.5779,49464.0
2024-05-29 15:00:00,87.35,87.49,87.34,87.45,43680.0,85.5877,85.7249,85.5779,85.6857,43680.0
2024-05-29 15:30:00,87.44,87.5,87.06,87.2,183612.0,85.6759,85.7347,85.3036,85.4408,183612.0
2024-05-30 09:30:00,87.16,87.61,86.97,87.41,48092.0,85.4016,85.8425,85.2154,85.6465,48092.0
2024-05-30 10:00:00,87.41,87.56,87.29,87.48,52837.0,85.6465,85.7935,85.5289,85.7151,52837.0
2024-05-30 10:30:00,87.47,87.71,87.45,87.67,32227.0,85.7053,85.9405,85.6857,85.9013,32227.0
2024-05-30 11:00:00,87.67,87.94,87.66,87.88,38392.0,85.9013,86.1658,85.8915,86.107,38392.0
2024-05-30 11:30:00,87.87,87.94,87.8,87.85,30475.0,86.0972,86.1658,86.0287,86.0776,30475.0
2024-05-30 12:00:00,87.86,88.07,87.85,88.02,47663.0,86.0874,86.2932,86.0776,86.2442,47663.0
2024-05-30 12:30:00,88.02,88.25,88.02,88.22,44137.0,86.2442,86.4696,86.2442,86.4402,44137.0
2024-05-30 13:00:00,88.22,88.27,88.1,88.12,34278.0,86.4402,86.4892,86.3226,86.3422,34278.0
2024-05-30 13:30:00,88.12,88.22,88.04,88.21,28707.0,86.3422,86.4402,86.2638,86.4304,28707.0
2024-05-30 14:00:00,88.21,88.31,88.08,88.22,35387.0,86.4304,86.5284,86.303,86.4402,35387.0
2024-05-30 14:30:00,88.21,88.37,88.16,88.36,47533.0,86.4304,86.5872,86.3814,86.5774,47533.0
2024-05-30 15:00:00,88.36,88.4,88.29,88.37,51313.0,86.5774,86.6166,86.5088,86.5872,51313.0
2024-05-30 15:30:00,88.37,88.4,87.85,87.98,256401.0,86.5872,86.6166,86.0776,86.205,256401.0
2024-05-31 09:30:00,88.0,88.79,88.0,88.7,83184.0,86.2246,86.9987,86.2246,86.9105,83184.0
2024-05-31 10:00:00,88.7,88.78,88.34,88.51,50084.0,86.9105,86.9889,86.5578,86.7243,50084.0
2024-05-31 10:30:00,88.54,88.73,88.49,88.6,68391.0,86.7537,86.9399,86.7047,86.8125,68391.0
2024-05-31 11:00:00,88.62,88.68,88.5,88.65,48721.0,86.8321,86.8909,86.7145,86.8615,48721.0
2024-05-31 11:30:00,88.66,88.67,88.45,88.58,41580.0,86.8713,86.8811,86.6655,86.7929,41580.0
2024-05-31 12:00:00,88.58,88.83,88.53,88.82,59018.0,86.7929,87.0379,86.7439,87.0281,59018.0
2024-05-31 12:30:00,88.82,89.07,88.79,89.07,75643.0,87.0281,87.273,86.9987,87.273,75643.0
2024-05-31 13:00:00,89.07,89.11,88.91,88.98,82133.0,87.273,87.3122,87.1163,87.1849,82133.0
2024-05-31 13:30:00,88.98,89.06,88.83,88.92,58401.0,87.1849,87.2632,87.0379,87.1261,58401.0
2024-05-31 14:00:00,88.92,89.19,88.92,88.96,124660.0,87.1261,87.3906,87.1261,87.1653,124660.0
2024-05-31 14:30:00,89.0,89.06,88.92,89.04,70822.0,87.2044,87.2632,87.1261,87.2436,70822.0
2024-05-31 15:00:00,89.04,89.08,88.9,88.94,103351.0,87.2436,87.2828,87.1065,87.1457,103351.0
2024-05-31 15:30:00,88.94,89.91,88.89,89.88,519067.0,87.1457,88.0961,87.0967,88.0667,519067.0
2024-06-03 09:30:00,89.71,89.83,88.96,89.52,126110.0,87.9001,88.0177,87.1653,87.714,126110.0
2024-06-03 10:00:00,89.56,89.75,89.12,89.64,82033.0,87.7531,87.9393,87.322,87.8315,82033.0
2024-06-03 10:30:00,89.63,89.63,88.9,88.98,53268.0,87.8217,87.8217,87.1065,87.1849,53268.0
2024-06-03 11:00:00,89.0,89.16,88.82,88.87,61420.0,87.2044,87.3612,87.0281,87.0771,61420.0
2024-06-03 11:30:00,88.89,89.03,88.63,88.92,47695.0,87.0967,87.2338,86.8419,87.1261,47695.0
2024-06-03 12:00:00,88.95,89.06,88.85,88.92,45800.0,87.1555,87.2632,87.0575,87.1261,45800.0
2024-06-03 12:30:00,88.92,88.92,88.58,88.76,82514.0,87.1261,87.1261,86.7929,86.9693,82514.0
2024-06-03 13:00:00,88.78,88.86,88.64,88.78,34321.0,86.9889,87.0673,86.8517,86.9889,34321.0
2024-06-03 13:30:00,88.79,88.91,88.72,88.83,41028.0,86.9987,87.1163,86.9301,87.0379,41028.0
2024-06-03 14:00:00,88.84,88.98,88.76,88.81,54848.0,87.0477,87.1849,86.9693,87.0183,54848.0
2024-06-03 14:30:00,88.83,89.02,88.82,88.95,45997.0,87.0379,87.224,87.0281,87.1555,45997.0
2024-06-03 15:00:00,88.97,89.07,88.93,88.95,100392.0,87.1751,87.273,87.1359,87.1555,100392.0
2024-06-03 15:30:00,88.94,88.99,88.57,88.92,329193.0,87.1457,87.1946,86.7831,87.1261,329193.0
2024-06-04 09:30:00,88.48,89.24,88.16,89.1,56208.0,86.6949,87.4396,86.3814,87.3024,56208.0
2024-06-04 10:00:00,89.15,89.24,88.89,88.96,68159.0,87.3514,87.4396,87.0967,87.1653,68159.0
2024-06-04 10:30:00,88.96,88.99,88.62,88.64,39171.0,87.1653,87.1946,86.8321,86.8517,39171.0
2024-06-04 11:00:00,88.62,88.64,88.31,88.43,46100.0,86.8321,86.8517,86.5284,86.6459,46100.0
2024-06-04 11:30:00,88.42,88.42,88.0,88.0,38127.0,86.6361,86.6361,86.2246,86.2246,38127.0
2024-06-04 12:00:00,88.0,88.08,87.83,88.06,48975.0,86.2246,86.303,86.0581,86.2834,48975.0
2024-06-04 12:30:00,88.08,88.13,87.96,88.1,28800.0,86.303,86.352,86.1854,86.3226,28800.0
2024-06-04 13:00:00,88.12,88.18,87.98,88.17,27337.0,86.3422,86.401,86.205,86.3912,27337.0
2024-06-04 13:30:00,88.19,88.2,88.07,88.12,28142.0,86.4108,86.4206,86.2932,86.3422,28142.0
2024-06-04 14:00:00,88.12,88.34,88.1,88.19,36167.0,86.3422,86.5578,86.3226,86.4108,36167.0
2024-06-04 14:30:00,88.19,88.24,88.12,88.19,28922.0,86.4108,86.4598,86.3422,86.4108,28922.0
2024-06-04 15:00:00,88.17,88.17,88.02,88.1,37729.0,86.3912,86.3912,86.2442,86.3226,37729.0
2024-06-04 15:30:00,88.09,88.17,87.98,88.04,154437.0,86.3128,86.3912,86.205,86.2638,154437.0
2024-06-05 09:30:00,88.15,88.37,87.77,88.1,57245.0,86.3716,86.5872,85.9993,86.3226,57245.0
2024-06-05 10:00:00,88.1,88.1,87.7,87.81,38018.0,86.3226,86.3226,85.9307,86.0385,38018.0
2024-06-05 10:30:00,87.78,88.35,87.78,88.3,40338.0,86.0091,86.5676,86.0091,86.5186,40338.0
2024-06-05 11:00:00,88.29,88.39,88.22,88.32,34121.0,86.5088,86.6068,86.4402,86.5382,34121.0
2024-06-05 11:30:00,88.33,88.34,88.19,88.2,61211.0,86.548,86.5578,86.4108,86.4206,61211.0
2024-06-05 12:00:00,88.22,88.24,88.08,88.23,22348.0,86.4402,86.4598,86.303,86.45,22348.0
2024-06-05 12:30:00,88.21,88.27,88.11,88.18,24785.0,86.4304,86.4892,86.3324,86.401,24785.0
2024-06-05 13:00:00,88.17,88.26,88.11,88.26,26398.0,86.3912,86.4794,86.3324,86.4794,26398.0
2024-06-05 13:30:00,88.24,88.35,88.2,88.35,25889.0,86.4598,86.5676,86.4206,86.5676,25889.0
2024-06-05 14:00:00,88.36,88.44,88.35,88.37,64679.0,86.5774,86.6557,86.5676,86.5872,64679.0
2024-06-05 14:30:00,88.38,88.6,88.38,88.58,80936.0,86.597,86.8125,86.597,86.7929,80936.0
2024-06-05 15:00:00,88.59,88.67,88.5,88.5,58574.0,86.8027,86.8811,86.7145,86.7145,58574.0
2024-06-05 15:30:00,88.49,88.62,88.3,88.37,165502.0,86.7047,86.8321,86.5186,86.5872,165502.0
2024-06-06 09:30:00,88.45,89.0,88.21,88.98,49655.0,86.6655,87.2044,86.4304,87.1849,49655.0
2024-06-06 10:00:00,88.98,89.01,88.73,88.83,35444.0,87.1849,87.2142,86.9399,87.0379,35444.0
2024-06-06 10:30:00,88.83,88.83,88.41,88.41,21230.0,87.0379,87.0379,86.6263,86.6263,21230.0
2024-06-06 11:00:00,88.44,88.52,88.37,88.52,17651.0,86.6557,86.7341,86.5872,86.7341,17651.0
2024-06-06 11:30:00,88.52,88.54,88.45,88.53,14394.0,86.7341,86.7537,86.6655,86.7439,14394.0
2024-06-06 12:00:00,88.5,88.51,88.07,88.12,23929.0,86.7145,86.7243,86.2932,86.3422,23929.0
2024-06-06 12:30:00,88.13,88.14,87.98,87.99,18040.0,86.352,86.3618,86.205,86.2148,18040.0
2024-06-06 13:00:00,87.99,88.18,87.93,88.15,24094.0,86.2148,86.401,86.156,86.3716,24094.0
2024-06-06 13:30:00,88.16,88.2,88.03,88.08,28056.0,86.3814,86.4206,86.254,86.303,28056.0
2024-06-06 14:00:00,88.07,88.08,87.91,88.03,63740.0,86.2932,86.303,86.1364,86.254,63740.0
2024-06-06 14:30:00,88.03,88.09,87.92,88.06,32959.0,86.254,86.3128,86.1462,86.2834,32959.0
2024-06-06 15:00:00,88.06,88.11,87.96,88.11,42570.0,86.2834,86.3324,86.1854,86.3324,42570.0
2024-06-06 15:30:00,88.11,88.35,88.07,88.35,161299.0,86.3324,86.5676,86.2932,86.5676,161299.0
2024-06-07 09:30:00,88.46,89.03,88.07,89.0,70342.0,86.6753,87.2338,86.2932,87.2044,70342.0
2024-06-07 10:00:00,88.98,89.22,88.9,89.12,38382.0,87.1849,87.42,87.1065,87.322,38382.0
2024-06-07 10:30:00,89.11,89.29,88.98,89.16,35147.0,87.3122,87.4886,87.1849,87.3612,35147.0
2024-06-07 11:00:00,89.14,89.15,88.91,88.94,39110.0,87.3416,87.3514,87.1163,87.1457,39110.0
2024-06-07 11:30:00,88.95,89.01,88.9,88.91,22149.0,87.1555,87.2142,87.1065,87.1163,22149.0
2024-06-07 12:00:00,88.9,89.02,88.86,89.02,16743.0,87.1065,87.224,87.0673,87.224,16743.0
2024-06-07 12:30:00,89.02,89.21,89.0,89.18,32871.0,87.224,87.4102,87.2044,87.3808,32871.0
2024-06-07 13:00:00,89.19,89.29,89.08,89.2,29699.0,87.3906,87.4886,87.2828,87.4004,29699.0
2024-06-07 13:30:00,89.19,89.21,89.02,89.05,38265.0,87.3906,87.4102,87.224,87.2534,38265.0
2024-06-07 14:00:00,89.03,89.04,88.89,89.0,35393.0,87.2338,87.2436,87.0967,87.2044,35393.0
2024-06-07 14:30:00,89.0,89.1,88.93,89.09,46544.0,87.2044,87.3024,87.1359,87.2926,46544.0
2024-06-07 15:00:00,89.08,89.08,88.83,89.01,50891.0,87.2828,87.2828,87.0379,87.2142,50891.0
2024-06-07 15:30:00,89.0,89.04,88.7,88.78,154833.0,87.2044,87.2436,86.9105,86.9889,154833.0
2024-06-10 09:30:00,88.67,88.75,88.0,88.62,60118.0,86.8811,86.9595,86.2246,86.8321,60118.0
2024-06-10 10:00:00,88.65,88.65,88.23,88.27,27556.0,86.8615,86.8615,86.45,86.4892,27556.0
2024-06-10 10:30:00,88.25,88.31,88.07,88.08,23490.0,86.4696,86.5284,86.2932,86.303,23490.0
2024-06-10 11:00:00,88.05,88.09,87.94,88.09,39576.0,86.2736,86.3128,86.1658,86.3128,39576.0
2024-06-10 11:30:00,88.09,88.21,88.04,88.19,44852.0,86.3128,86.4304,86.2638,86.4108,44852.0
2024-06-10 12:00:00,88.22,88.25,88.08,88.09,42345.0,86.4402,86.4696,86.303,86.3128,42345.0
2024-06-10 12:30:00,88.09,88.19,88.05,88.14,31304.0,86.3128,86.4108,86.2736,86.3618,31304.0
2024-06-10 13:00:00,88.16,88.31,88.02,88.29,43268.0,86.3814,86.5284,86.2442,86.5088,43268.0
2024-06-10 13:30:00,88.31,88.52,88.31,88.52,37163.0,86.5284,86.7341,86.5284,86.7341,37163.0
2024-06-10 14:00:00,88.52,88.59,88.44,88.46,76554.0,86.7341,86.8027,86.6557,86.6753,76554.0
2024-06-10 14:30:00,88.47,88.54,88.35,88.35,98111.0,86.6851,86.7537,86.5676,86.5676,98111.0
2024-06-10 15:00:00,88.35,88.43,88.28,88.34,100664.0,86.5676,86.6459,86.499,86.5578,100664.0
2024-06-10 15:30:00,88.34,88.44,88.14,88.43,276985.0,86.5578,86.6557,86.3618,86.6459,276985.0
2024-06-11 09:30:00,87.96,88.29,87.08,87.5,160640.0,86.1854,86.5088,85.3232,85.7347,160640.0
2024-06-11 10:00:00,87.54,87.69,87.43,87.47,52221.0,85.7739,85.9209,85.6661,85.7053,52221.0
2024-06-11 10:30:00,87.4,87.56,87.3,87.55,68007.0,85.6367,85.7935,85.5387,85.7837,68007.0
2024-06-11 11:00:00,87.55,87.85,87.55,87.82,42557.0,85.7837,86.0776,85.7837,86.0483,42557.0
2024-06-11 11:30:00,87.83,87.97,87.66,87.84,70490.0,86.0581,86.1952,85.8915,86.0678,70490.0
2024-06-11 12:00:00,87.84,87.95,87.74,87.78,29520.0,86.0678,86.1756,85.9699,86.0091,29520.0
2024-06-11 12:30:00,87.78,87.96,87.74,87.85,50721.0,86.0091,86.1854,85.9699,86.0776,50721.0
2024-06-11 13:00:00,87.84,87.84,87.42,87.53,65340.0,86.0678,86.0678,85.6563,85.7641,65340.0
2024-06-11 13:30:00,87.54,87.65,87.49,87.62,33580.0,85.7739,85.8817,85.7249,85.8523,33580.0
2024-06-11 14:00:00,87.63,87.94,87.61,87.83,94230.0,85.8621,86.1658,85.8425,86.0581,94230.0
2024-06-11 14:30:00,87.82,87.87,87.71,87.72,37096.0,86.0483,86.0972,85.9405,85.9503,37096.0
2024-06-11 15:00:00,87.73,87.93,87.71,87.8,69594.0,85.9601,86.156,85.9405,86.0287,69594.0
2024-06-11 15:30:00,87.79,87.91,87.55,87.58,224258.0,86.0189,86.1364,85.7837,85.8131,224258.0
2024-06-12 09:30:00,87.7,88.08,87.12,87.79,100278.0,85.9307,86.303,85.3624,86.0189,100278.0
2024-06-12 10:00:00,87.79,88.11,87.7,87.94,38623.0,86.0189,86.3324,85.9307,86.1658,38623.0
2024-06-12 10:30:00,87.92,88.19,87.92,87.96,29446.0,86.1462,86.4108,86.1462,86.1854,29446.0
2024-06-12 11:00:00,87.97,87.97,87.7,87.73,46748.0,86.1952,86.1952,85.9307,85.9601,46748.0
2024-06-12 11:30:00,87.73,87.87,87.62,87.85,45654.0,85.9601,86.0972,85.8523,86.0776,45654.0
2024-06-12 12:00:00,87.86,88.1,87.84,88.06,25539.0,86.0874,86.3226,86.0678,86.2834,25539.0
2024-06-12 12:30:00,88.06,88.15,87.97,88.1,21466.0,86.2834,86.3716,86.1952,86.3226,21466.0
2024-06-12 13:00:00,88.1,88.17,88.08,88.12,32758.0,86.3226,86.3912,86.303,86.3422,32758.0
2024-06-12 13:30:00,88.11,88.16,87.99,88.04,39414.0,86.3324,86.3814,86.2148,86.2638,39414.0
2024-06-12 14:00:00,88.02,88.14,87.7,88.02,47550.0,86.2442,86.3618,85.9307,86.2442,47550.0
2024-06-12 14:30:00,88.04,88.22,87.91,88.15,69917.0,86.2638,86.4402,86.1364,86.3716,69917.0
2024-06-12 15:00:00,88.17,88.29,87.87,87.94,81358.0,86.3912,86.5088,86.0972,86.1658,81358.0
2024-06-12 15:30:00,87.94,88.27,87.92,88.2,269981.0,86.1658,86.4892,86.1462,86.4206,269981.0
2024-06-13 09:30:00,88.0,88.0,87.03,87.22,71296.0,86.2246,86.2246,85.2742,85.4604,71296.0
2024-06-13 10:00:00,87.19,87.44,87.09,87.26,44049.0,85.431,85.6759,85.333,85.4996,44049.0
2024-06-13 10:30:00,87.26,87.48,87.26,87.35,50679.0,85.4996,85.7151,85.4996,85.5877,50679.0
2024-06-13 11:00:00,87.33,87.51,87.22,87.48,40375.0,85.5681,85.7445,85.4604,85.7151,40375.0
2024-06-13 11:30:00,87.47,87.58,87.45,87.47,40719.0,85.7053,85.8131,85.6857,85.7053,40719.0
2024-06-13 12:00:00,87.45,87.46,87.27,87.31,33280.0,85.6857,85.6955,85.5093,85.5485,33280.0
2024-06-13 12:30:00,87.31,87.48,87.27,87.47,38243.0,85.5485,85.7151,85.5093,85.7053,38243.0
2024-06-13 13:00:00,87.45,87.49,87.24,87.28,54654.0,85.6857,85.7249,85.48,85.5191,54654.0
2024-06-13 13:30:00,87.28,87.34,87.18,87.33,54488.0,85.5191,85.5779,85.4212,85.5681,54488.0
2024-06-13 14:00:00,87.34,87.35,87.22,87.34,44623.0,85.5779,85.5877,85.4604,85.5779,44623.0
2024-06-13 14:30:00,87.34,87.49,87.2,87.49,170008.0,85.5779,85.7249,85.4408,85.7249,170008.0
2024-06-13 15:00:00,87.48,87.6,87.37,87.38,39905.0,85.7151,85.8327,85.6073,85.6171,39905.0
2024-06-13 15:30:00,87.38,87.48,87.29,87.29,190423.0,85.6171,85.7151,85.5289,85.5289,190423.0
2024-06-14 09:30:00,86.69,87.31,86.56,86.99,60746.0,84.9411,85.5485,84.8137,85.235,60746.0
2024-06-14 10:00:00,86.95,86.99,86.48,86.6,50431.0,85.1958,85.235,84.7353,84.8529,50431.0
2024-06-14 10:30:00,86.59,86.92,86.46,86.91,44564.0,84.8431,85.1664,84.7157,85.1566,44564.0
2024-06-14 11:00:00,86.9,86.97,86.73,86.95,37668.0,85.1468,85.2154,84.9802,85.1958,37668.0
2024-06-14 11:30:00,86.95,87.03,86.81,86.87,36178.0,85.1958,85.2742,85.0586,85.1174,36178.0
2024-06-14 12:00:00,86.86,87.0,86.75,86.9,21929.0,85.1076,85.2448,84.9998,85.1468,21929.0
2024-06-14 12:30:00,86.9,87.08,86.89,87.04,26318.0,85.1468,85.3232,85.137,85.284,26318.0
2024-06-14 13:00:00,87.06,87.11,86.84,86.85,21001.0,85.3036,85.3526,85.088,85.0978,21001.0
2024-06-14 13:30:00,86.84,86.86,86.71,86.79,27719.0,85.088,85.1076,84.9606,85.039,27719.0
2024-06-14 14:00:00,86.8,86.92,86.7,86.82,33066.0,85.0488,85.1664,84.9508,85.0684,33066.0
2024-06-14 14:30:00,86.82,86.92,86.77,86.9,35384.0,85.0684,85.1664,85.0194,85.1468,35384.0
2024-06-14 15:00:00,86.91,87.06,86.89,87.06,55593.0,85.1566,85.3036,85.137,85.3036,55593.0
2024-06-14 15:30:00,87.05,87.14,86.91,87.04,155264.0,85.2938,85.382,85.1566,85.284,155264.0
2024-06-17 09:30:00,86.94,87.54,86.55,87.15,49870.0,85.186,85.7739,84.8039,85.3918,49870.0
2024-06-17 10:00:00,87.14,87.32,87.03,87.15,34992.0,85.382,85.5583,85.2742,85.3918,34992.0
2024-06-17 10:30:00,87.14,87.3,87.0,87.29,34310.0,85.382,85.5387,85.2448,85.5289,34310.0
2024-06-17 11:00:00,87.29,87.51,87.28,87.46,38289.0,85.5289,85.7445,85.5191,85.6955,38289.0
2024-06-17 11:30:00,87.43,87.52,87.35,87.48,30851.0,85.6661,85.7543,85.5877,85.7151,30851.0
2024-06-17 12:00:00,87.49,87.69,87.47,87.69,32577.0,85.7249,85.9209,85.7053,85.9209,32577.0
2024-06-17 12:30:00,87.69,87.72,87.61,87.66,19357.0,85.9209,85.9503,85.8425,85.8915,19357.0
2024-06-17 13:00:00,87.67,87.74,87.54,87.6,32171.0,85.9013,85.9699,85.7739,85.8327,32171.0
2024-06-17 13:30:00,87.61,87.75,87.6,87.62,21451.0,85.8425,85.9797,85.8327,85.8523,21451.0
2024-06-17 14:00:00,87.61,87.86,87.59,87.84,32739.0,85.8425,86.0874,85.8229,86.0678,32739.0
2024-06-17 14:30:00,87.83,87.89,87.69,87.77,48416.0,86.0581,86.1168,85.9209,85.9993,48416.0
2024-06-17 15:00:00,87.77,87.86,87.74,87.85,49309.0,85.9993,86.0874,85.9699,86.0776,49309.0
2024-06-17 15:30:00,87.85,88.0,87.81,87.98,136561.0,86.0776,86.2246,86.0385,86.205,136561.0
2024-06-18 09:30:00,87.87,88.53,87.68,88.18,60801.0,86.0972,86.7439,85.9111,86.401,60801.0
2024-06-18 10:00:00,88.16,88.46,88.12,88.28,48851.0,86.3814,86.6753,86.3422,86.499,48851.0
2024-06-18 10:30:00,88.27,88.46,88.24,88.35,29362.0,86.4892,86.6753,86.4598,86.5676,29362.0
2024-06-18 11:00:00,88.31,88.47,88.25,88.41,32935.0,86.5284,86.6851,86.4696,86.6263,32935.0
2024-06-18 11:30:00,88.41,88.64,88.38,88.63,31551.0,86.6263,86.8517,86.597,86.8419,31551.0
2024-06-18 12:00:00,88.63,88.75,88.6,88.61,31698.0,86.8419,86.9595,86.8125,86.8223,31698.0
2024-06-18 12:30:00,88.59,88.69,88.51,88.64,37491.0,86.8027,86.9007,86.7243,86.8517,37491.0
2024-06-18 13:00:00,88.65,88.81,88.61,88.76,41053.0,86.8615,87.0183,86.8223,86.9693,41053.0
2024-06-18 13:30:00,88.77,88.84,88.76,88.82,37660.0,86.9791,87.0477,86.9693,87.0281,37660.0
2024-06-18 14:00:00,88.82,88.82,88.7,88.78,36500.0,87.0281,87.0281,86.9105,86.9889,36500.0
2024-06-18 14:30:00,88.78,88.84,88.7,88.78,37054.0,86.9889,87.0477,86.9105,86.9889,37054.0
2024-06-18 15:00:00,88.77,88.77,88.57,88.57,43281.0,86.9791,86.9791,86.7831,86.7831,43281.0
2024-06-18 15:30:00,88.59,89.01,88.53,89.0,263250.0,86.8027,87.2142,86.7439,87.2044,263250.0
2024-06-20 09:30:00,88.99,89.42,88.7,89.17,63966.0,87.1946,87.616,86.9105,87.371,63966.0
2024-06-20 10:00:00,89.19,89.56,89.06,89.39,61898.0,87.3906,87.7531,87.2632,87.5866,61898.0
2024-06-20 10:30:00,89.36,89.42,89.22,89.33,34086.0,87.5572,87.616,87.42,87.5278,34086.0
2024-06-20 11:00:00,89.32,89.52,89.32,89.4,35143.0,87.518,87.714,87.518,87.5964,35143.0
2024-06-20 11:30:00,89.41,89.5,89.3,89.42,71029.0,87.6062,87.6944,87.4984,87.616,71029.0
2024-06-20 12:00:00,89.43,89.66,89.43,89.64,28893.0,87.6258,87.8511,87.6258,87.8315,28893.0
2024-06-20 12:30:00,89.65,89.82,89.58,89.74,32482.0,87.8413,88.0079,87.7727,87.9295,32482.0
2024-06-20 13:00:00,89.76,89.81,89.66,89.8,29233.0,87.9491,87.9981,87.8511,87.9883,29233.0
2024-06-20 13:30:00,89.8,89.91,89.71,89.87,66074.0,87.9883,88.0961,87.9001,88.0569,66074.0
2024-06-20 14:00:00,89.9,89.93,89.81,89.93,41295.0,88.0863,88.1157,87.9981,88.1157,41295.0
2024-06-20 14:30:00,89.93,90.05,89.85,89.98,86418.0,88.1157,88.2333,88.0373,88.1647,86418.0
2024-06-20 15:00:00,90.0,90.01,89.67,89.74,49282.0,88.1843,88.1941,87.8609,87.9295,49282.0
2024-06-20 15:30:00,89.73,89.84,89.62,89.75,174259.0,87.9197,88.0275,87.8119,87.9393,174259.0
2024-06-21 09:30:00,89.77,90.19,89.53,90.13,445136.0,87.9589,88.3704,87.7238,88.3116,445136.0
2024-06-21 10:00:00,90.09,90.24,89.93,90.14,44441.0,88.2725,88.4194,88.1157,88.3214,44441.0
2024-06-21 10:30:00,90.14,90.14,89.89,89.9,38566.0,88.3214,88.3214,88.0765,88.0863,38566.0
2024-06-21 11:00:00,89.9,89.98,89.69,89.73,32081.0,88.0863,88.1647,87.8805,87.9197,32081.0
2024-06-21 11:30:00,89.71,89.82,89.53,89.64,38738.0,87.9001,88.0079,87.7238,87.8315,38738.0
2024-06-21 12:00:00,89.65,89.74,89.59,89.66,34560.0,87.8413,87.9295,87.7825,87.8511,34560.0
2024-06-21 12:30:00,89.67,89.92,89.67,89.87,67038.0,87.8609,88.1059,87.8609,88.0569,67038.0
2024-06-21 13:00:00,89.88,90.02,89.85,89.99,15290.0,88.0667,88.2039,88.0373,88.1745,15290.0
2024-06-21 13:30:00,89.98,90.1,89.95,90.04,22148.0,88.1647,88.2823,88.1353,88.2235,22148.0
2024-06-21 14:00:00,90.04,90.06,89.91,90.04,38063.0,88.2235,88.2431,88.0961,88.2235,38063.0
2024-06-21 14:30:00,90.02,90.03,89.75,89.84,44104.0,88.2039,88.2137,87.9393,88.0275,44104.0
2024-06-21 15:00:00,89.85,90.01,89.77,89.78,226653.0,88.0373,88.1941,87.9589,87.9687,226653.0
2024-06-21 15:30:00,89.79,89.88,89.58,89.66,472687.0,87.9785,88.0667,87.7727,87.8511,472687.0
2024-06-24 09:30:00,89.5,90.75,89.07,90.67,106154.0,87.6944,88.9191,87.273,88.8408,106154.0
2024-06-24 10:00:00,90.65,90.98,90.56,90.98,94121.0,88.8212,89.1445,88.733,89.1445,94121.0
2024-06-24 10:30:00,90.99,91.05,90.79,90.93,107144.0,89.1543,89.2131,88.9583,89.0955,107144.0
2024-06-24 11:00:00,90.92,91.04,90.78,91.0,77637.0,89.0857,89.2033,88.9485,89.1641,77637.0
2024-06-24 11:30:00,90.99,91.06,90.77,90.93,78365.0,89.1543,89.2229,88.9387,89.0955,78365.0
2024-06-24 12:00:00,90.91,91.08,90.89,91.01,49242.0,89.0759,89.2425,89.0563,89.1739,49242.0
2024-06-24 12:30:00,91.02,91.11,90.98,91.08,52535.0,89.1837,89.2719,89.1445,89.2425,52535.0
2024-06-24 13:00:00,91.06,91.15,90.88,91.14,112222.0,89.2229,89.3111,89.0465,89.3013,112222.0
2024-06-24 13:30:00,91.14,91.14,90.9,90.92,59407.0,89.3013,89.3013,89.0661,89.0857,59407.0
2024-06-24 14:00:00,90.92,91.08,90.89,91.06,35416.0,89.0857,89.2425,89.0563,89.2229,35416.0
2024-06-24 14:30:00,91.07,91.08,90.94,91.0,100061.0,89.2327,89.2425,89.1053,89.1641,100061.0
2024-06-24 15:00:00,90.99,91.07,90.87,90.95,54411.0,89.1543,89.2327,89.0367,89.1151,54411.0
2024-06-24 15:30:00,90.95,91.04,90.42,90.43,323530.0,89.1151,89.2033,88.5958,88.6056,323530.0
2024-06-25 09:30:00,90.43,90.93,90.26,90.26,81690.0,88.6056,89.0955,88.439,88.439,81690.0
2024-06-25 10:00:00,90.34,90.48,90.25,90.25,27322.0,88.5174,88.6546,88.4292,88.4292,27322.0
2024-06-25 10:30:00,90.25,90.36,90.14,90.36,31587.0,88.4292,88.537,88.3214,88.537,31587.0
2024-06-25 11:00:00,90.36,90.36,90.1,90.11,60632.0,88.537,88.537,88.2823,88.2921,60632.0
2024-06-25 11:30:00,90.11,90.24,90.1,90.11,26768.0,88.2921,88.4194,88.2823,88.2921,26768.0
2024-06-25 12:00:00,90.1,90.13,89.96,89.97,43858.0,88.2823,88.3116,88.1451,88.1549,43858.0
2024-06-25 12:30:00,89.96,90.01,89.78,90.01,34609.0,88.1451,88.1941,87.9687,88.1941,34609.0
2024-06-25 13:00:00,90.01,90.17,89.92,90.17,109783.0,88.1941,88.3508,88.1059,88.3508,109783.0
2024-06-25 13:30:00,90.17,90.17,90.02,90.1,32770.0,88.3508,88.3508,88.2039,88.2823,32770.0
2024-06-25 14:00:00,90.1,90.15,90.04,90.14,33175.0,88.2823,88.3312,88.2235,88.3214,33175.0
2024-06-25 14:30:00,90.15,90.16,90.01,90.03,52829.0,88.3312,88.341,88.1941,88.2137,52829.0
2024-06-25 15:00:00,90.05,90.1,89.97,90.1,48988.0,88.2333,88.2823,88.1549,88.2823,48988.0
2024-06-25 15:30:00,90.09,90.14,89.81,90.02,200587.0,88.2725,88.3214,87.9981,88.2039,200587.0
2024-06-26 09:30:00,89.37,89.7,89.13,89.14,59288.0,87.567,87.8903,87.3318,87.3416,59288.0
2024-06-26 10:00:00,89.14,89.14,88.4,88.45,46795.0,87.3416,87.3416,86.6166,86.6655,46795.0
2024-06-26 10:30:00,88.44,88.76,88.23,88.71,40843.0,86.6557,86.9693,86.45,86.9203,40843.0
2024-06-26 11:00:00,88.72,88.9,88.51,88.89,35360.0,86.9301,87.1065,86.7243,87.0967,35360.0
2024-06-26 11:30:00,88.88,89.17,88.8,89.15,53505.0,87.0869,87.371,87.0085,87.3514,53505.0
2024-06-26 12:00:00,89.15,89.24,89.1,89.14,31161.0,87.3514,87.4396,87.3024,87.3416,31161.0
2024-06-26 12:30:00,89.13,89.31,89.1,89.28,36168.0,87.3318,87.5082,87.3024,87.4788,36168.0
2024-06-26 13:00:00,89.26,89.26,89.05,89.13,37684.0,87.4592,87.4592,87.2534,87.3318,37684.0
2024-06-26 13:30:00,89.15,89.17,89.01,89.07,50861.0,87.3514,87.371,87.2142,87.273,50861.0
2024-06-26 14:00:00,89.07,89.18,89.06,89.12,58382.0,87.273,87.3808,87.2632,87.322,58382.0
2024-06-26 14:30:00,89.13,89.44,89.07,89.37,42952.0,87.3318,87.6356,87.273,87.567,42952.0
2024-06-26 15:00:00,89.39,89.58,89.37,89.56,46398.0,87.5866,87.7727,87.567,87.7531,46398.0
2024-06-26 15:30:00,89.56,89.58,89.11,89.2,283951.0,87.7531,87.7727,87.3122,87.4004,283951.0
2024-06-27 09:30:00,89.35,89.35,88.7,88.93,63453.0,87.5474,87.5474,86.9105,87.1359,63453.0
2024-06-27 10:00:00,88.95,89.11,88.72,89.11,44369.0,87.1555,87.3122,86.9301,87.3122,44369.0
2024-06-27 10:30:00,89.11,89.36,89.09,89.24,76704.0,87.3122,87.5572,87.2926,87.4396,76704.0
2024-06-27 11:00:00,89.23,89.23,88.94,89.16,33903.0,87.4298,87.4298,87.1457,87.3612,33903.0
2024-06-27 11:30:00,89.18,89.27,89.07,89.15,37633.0,87.3808,87.469,87.273,87.3514,37633.0
2024-06-27 12:00:00,89.16,89.24,89.05,89.21,37401.0,87.3612,87.4396,87.2534,87.4102,37401.0
2024-06-27 12:30:00,89.2,89.2,89.05,89.14,37373.0,87.4004,87.4004,87.2534,87.3416,37373.0
2024-06-27 13:00:00,89.16,89.26,89.15,89.23,26322.0,87.3612,87.4592,87.3514,87.4298,26322.0
2024-06-27 13:30:00,89.22,89.23,89.08,89.19,28586.0,87.42,87.4298,87.2828,87.3906,28586.0
2024-06-27 14:00:00,89.19,89.19,89.02,89.03,142316.0,87.3906,87.3906,87.224,87.2338,142316.0
2024-06-27 14:30:00,89.02,89.03,88.93,88.96,42742.0,87.224,87.2338,87.1359,87.1653,42742.0
2024-06-27 15:00:00,88.97,89.1,88.95,89.1,42766.0,87.1751,87.3024,87.1555,87.3024,42766.0
2024-06-27 15:30:00,89.1,89.26,89.04,89.19,243332.0,87.3024,87.4592,87.2436,87.3906,243332.0
2024-06-28 09:30:00,89.35,89.74,88.83,89.68,119123.0,87.5474,87.9295,87.0379,87.8707,119123.0
2024-06-28 10:00:00,89.69,89.95,89.47,89.81,64572.0,87.8805,88.1353,87.665,87.9981,64572.0
2024-06-28 10:30:00,89.85,90.21,89.8,90.13,46423.0,88.0373,88.39,87.9883,88.3116,46423.0
2024-06-28 11:00:00,90.13,90.13,89.91,89.92,36807.0,88.3116,88.3116,88.0961,88.1059,36807.0
2024-06-28 11:30:00,89.92,89.95,89.57,89.65,37279.0,88.1059,88.1353,87.7629,87.8413,37279.0
2024-06-28 12:00:00,89.64,89.97,89.6,89.96,37376.0,87.8315,88.1549,87.7923,88.1451,37376.0
2024-06-28 12:30:00,89.96,90.0,89.85,89.95,35814.0,88.1451,88.1843,88.0373,88.1353,35814.0
2024-06-28 13:00:00,89.95,90.11,89.93,90.01,58836.0,88.1353,88.2921,88.1157,88.1941,58836.0
2024-06-28 13:30:00,90.01,90.01,89.8,89.83,38232.0,88.1941,88.1941,87.9883,88.0177,38232.0
2024-06-28 14:00:00,89.83,89.83,89.48,89.5,68098.0,88.0177,88.0177,87.6748,87.6944,68098.0
2024-06-28 14:30:00,89.49,89.49,89.24,89.28,79806.0,87.6846,87.6846,87.4396,87.4788,79806.0
2024-06-28 15:00:00,89.26,89.33,89.07,89.33,76500.0,87.4592,87.5278,87.273,87.5278,76500.0
2024-06-28 15:30:00,89.31,89.37,89.04,89.31,289808.0,87.5082,87.567,87.2436,87.5082,289808.0
2024-07-01 09:30:00,89.82,90.27,89.13,89.86,88182.0,88.0079,88.4488,87.3318,88.0471,88182.0
2024-07-01 10:00:00,89.93,90.02,89.03,89.12,52545.0,88.1157,88.2039,87.2338,87.322,52545.0
2024-07-01 10:30:00,89.13,89.2,88.9,89.12,42910.0,87.3318,87.4004,87.1065,87.322,42910.0
2024-07-01 11:00:00,89.11,89.19,88.94,89.14,37241.0,87.3122,87.3906,87.1457,87.3416,37241.0
2024-07-01 11:30:00,89.15,89.24,89.05,89.07,49519.0,87.3514,87.4396,87.2534,87.273,49519.0
2024-07-01 12:00:00,89.05,89.21,88.92,89.15,26866.0,87.2534,87.4102,87.1261,87.3514,26866.0
2024-07-01 12:30:00,89.11,89.23,89.06,89.14,20811.0,87.3122,87.4298,87.2632,87.3416,20811.0
2024-07-01 13:00:00,89.12,89.32,89.1,89.22,30419.0,87.322,87.518,87.3024,87.42,30419.0
2024-07-01 13:30:00,89.21,89.4,89.18,89.27,31373.0,87.4102,87.5964,87.3808,87.469,31373.0
2024-07-01 14:00:00,89.26,89.26,89.11,89.14,37918.0,87.4592,87.4592,87.3122,87.3416,37918.0
2024-07-01 14:30:00,89.13,89.15,88.94,89.03,49526.0,87.3318,87.3514,87.1457,87.2338,49526.0
2024-07-01 15:00:00,89.03,89.08,88.99,89.05,69794.0,87.2338,87.2828,87.1946,87.2534,69794.0
2024-07-01 15:30:00,89.05,89.28,88.98,89.06,268319.0,87.2534,87.4788,87.1849,87.2632,268319.0
2024-07-02 09:30:00,88.47,89.03,88.2,88.87,49967.0,86.6851,87.2338,86.4206,87.0771,49967.0
2024-07-02 10:00:00,88.84,89.24,88.78,89.17,42927.0,87.0477,87.4396,86.9889,87.371,42927.0
2024-07-02 10:30:00,89.16,89.16,88.93,88.98,35466.0,87.3612,87.3612,87.1359,87.1849,35466.0
2024-07-02 11:00:00,88.97,89.18,88.82,89.14,65428.0,87.1751,87.3808,87.0281,87.3416,65428.0
2024-07-02 11:30:00,89.15,89.23,89.08,89.1,43368.0,87.3514,87.4298,87.2828,87.3024,43368.0
2024-07-02 12:00:00,89.1,89.2,89.05,89.15,53946.0,87.3024,87.4004,87.2534,87.3514,53946.0
2024-07-02 12:30:00,89.14,89.16,89.03,89.06,43047.0,87.3416,87.3612,87.2338,87.2632,43047.0
2024-07-02 13:00:00,89.04,89.13,88.97,89.03,37155.0,87.2436,87.3318,87.1751,87.2338,37155.0
2024-07-02 13:30:00,89.03,89.12,88.99,88.99,42876.0,87.2338,87.322,87.1946,87.1946,42876.0
2024-07-02 14:00:00,89.01,89.19,88.99,89.09,52019.0,87.2142,87.3906,87.1946,87.2926,52019.0
2024-07-02 14:30:00,89.1,89.3,89.1,89.28,58351.0,87.3024,87.4984,87.3024,87.4788,58351.0
2024-07-02 15:00:00,89.29,89.44,89.28,89.42,109431.0,87.4886,87.6356,87.4788,87.616,109431.0
2024-07-02 15:30:00,89.41,89.51,89.22,89.43,215825.0,87.6062,87.7042,87.42,87.6258,215825.0
2024-07-03 09:30:00,89.13,89.36,89.04,89.29,86421.0,87.3318,87.5572,87.2436,87.4886,86421.0
2024-07-03 10:00:00,89.36,89.74,89.17,89.56,82716.0,87.5572,87.9295,87.371,87.7531,82716.0
2024-07-03 10:30:00,89.56,89.7,89.29,89.36,119084.0,87.7531,87.8903,87.4886,87.5572,119084.0
2024-07-03 11:00:00,89.31,89.47,89.25,89.27,118955.0,87.5082,87.665,87.4494,87.469,118955.0
2024-07-03 11:30:00,89.24,89.46,89.23,89.38,52128.0,87.4396,87.6552,87.4298,87.5768,52128.0
2024-07-03 12:00:00,89.38,89.41,89.14,89.14,66317.0,87.5768,87.6062,87.3416,87.3416,66317.0
2024-07-03 12:30:00,89.13,89.27,89.04,89.07,231537.0,87.3318,87.469,87.2436,87.273,231537.0
2024-07-05 09:30:00,89.0,89.06,88.61,88.74,84742.0,87.2044,87.2632,86.8223,86.9497,84742.0
2024-07-05 10:00:00,88.7,88.91,88.55,88.56,48276.0,86.9105,87.1163,86.7635,86.7733,48276.0
2024-07-05 10:30:00,88.54,88.84,88.54,88.84,50432.0,86.7537,87.0477,86.7537,87.0477,50432.0
2024-07-05 11:00:00,88.85,88.87,88.64,88.82,57108.0,87.0575,87.0771,86.8517,87.0281,57108.0
2024-07-05 11:30:00,88.8,88.85,88.71,88.73,55510.0,87.0085,87.0575,86.9203,86.9399,55510.0
2024-07-05 12:00:00,88.71,88.81,88.62,88.67,22926.0,86.9203,87.0183,86.8321,86.8811,22926.0
2024-07-05 12:30:00,88.67,88.83,88.6,88.83,29684.0,86.8811,87.0379,86.8125,87.0379,29684.0
2024-07-05 13:00:00,88.83,88.88,88.79,88.84,30445.0,87.0379,87.0869,86.9987,87.0477,30445.0
2024-07-05 13:30:00,88.82,88.98,88.8,88.85,27491.0,87.0281,87.1849,87.0085,87.0575,27491.0
2024-07-05 14:00:00,88.86,88.93,88.8,88.91,27663.0,87.0673,87.1359,87.0085,87.1163,27663.0
2024-07-05 14:30:00,88.9,88.91,88.8,88.8,38230.0,87.1065,87.1163,87.0085,87.0085,38230.0
2024-07-05 15:00:00,88.8,88.89,88.69,88.72,51575.0,87.0085,87.0967,86.9007,86.9301,51575.0
2024-07-05 15:30:00,88.72,89.05,88.72,89.05,238942.0,86.9301,87.2534,86.9301,87.2534,238942.0
2024-07-08 09:30:00,89.22,89.83,88.8,89.33,94555.0,87.42,88.0177,87.0085,87.5278,94555.0
2024-07-08 10:00:00,89.33,89.72,89.31,89.47,62954.0,87.5278,87.9099,87.5082,87.665,62954.0
2024-07-08 10:30:00,89.45,89.48,89.3,89.39,31539.0,87.6454,87.6748,87.4984,87.5866,31539.0
2024-07-08 11:00:00,89.39,89.43,89.08,89.09,29933.0,87.5866,87.6258,87.2828,87.2926,29933.0
2024-07-08 11:30:00,89.09,89.16,89.01,89.04,26963.0,87.2926,87.3612,87.2142,87.2436,26963.0
2024-07-08 12:00:00,89.02,89.1,88.98,89.07,31428.0,87.224,87.3024,87.1849,87.273,31428.0
2024-07-08 12:30:00,89.07,89.12,88.98,89.0,29765.0,87.273,87.322,87.1849,87.2044,29765.0
2024-07-08 13:00:00,89.0,89.06,88.93,89.0,18850.0,87.2044,87.2632,87.1359,87.2044,18850.0
2024-07-08 13:30:00,89.01,89.15,89.0,89.11,26663.0,87.2142,87.3514,87.2044,87.3122,26663.0
2024-07-08 14:00:00,89.11,89.16,89.1,89.14,23461.0,87.3122,87.3612,87.3024,87.3416,23461.0
2024-07-08 14:30:00,89.14,89.15,89.02,89.04,28817.0,87.3416,87.3514,87.224,87.2436,28817.0
2024-07-08 15:00:00,89.04,89.05,88.92,88.92,35044.0,87.2436,87.2534,87.1261,87.1261,35044.0
2024-07-08 15:30:00,88.92,88.99,88.46,88.52,213672.0,87.1261,87.1946,86.6753,86.7341,213672.0
2024-07-09 09:30:00,88.52,88.88,88.0,88.78,62793.0,86.7341,87.0869,86.2246,86.9889,62793.0
2024-07-09 10:00:00,88.81,88.9,88.59,88.78,66744.0,87.0183,87.1065,86.8027,86.9889,66744.0
2024-07-09 10:30:00,88.79,89.12,88.74,89.0,60763.0,86.9987,87.322,86.9497,87.2044,60763.0
2024-07-09 11:00:00,89.01,89.08,88.92,89.03,49917.0,87.2142,87.2828,87.1261,87.2338,49917.0
2024-07-09 11:30:00,89.03,89.22,89.03,89.21,49953.0,87.2338,87.42,87.2338,87.4102,49953.0
2024-07-09 12:00:00,89.22,89.33,89.19,89.31,38086.0,87.42,87.5278,87.3906,87.5082,38086.0
2024-07-09 12:30:00,89.3,89.5,89.25,89.47,36959.0,87.4984,87.6944,87.4494,87.665,36959.0
2024-07-09 13:00:00,89.46,89.64,89.44,89.61,51673.0,87.6552,87.8315,87.6356,87.8021,51673.0
2024-07-09 13:30:00,89.61,89.62,89.38,89.38,51975.0,87.8021,87.8119,87.5768,87.5768,51975.0
2024-07-09 14:00:00,89.38,89.41,89.26,89.29,49686.0,87.5768,87.6062,87.4592,87.4886,49686.0
2024-07-09 14:30:00,89.29,89.34,89.2,89.25,69811.0,87.4886,87.5376,87.4004,87.4494,69811.0
2024-07-09 15:00:00,89.26,89.26,89.1,89.2,74239.0,87.4592,87.4592,87.3024,87.4004,74239.0
2024-07-09 15:30:00,89.2,89.24,88.84,88.94,269876.0,87.4004,87.4396,87.0477,87.1457,269876.0
2024-07-10 09:30:00,88.93,89.47,88.7,89.14,74936.0,87.1359,87.665,86.9105,87.3416,74936.0
2024-07-10 10:00:00,89.16,89.37,89.12,89.22,47772.0,87.3612,87.567,87.322,87.42,47772.0
2024-07-10 10:30:00,89.22,89.62,89.17,89.61,50395.0,87.42,87.8119,87.371,87.8021,50395.0
2024-07-10 11:00:00,89.64,89.8,89.64,89.69,49114.0,87.8315,87.9883,87.8315,87.8805,49114.0
2024-07-10 11:30:00,89.69,89.79,89.61,89.63,45558.0,87.8805,87.9785,87.8021,87.8217,45558.0
2024-07-10 12:00:00,89.64,89.88,89.64,89.82,31129.0,87.8315,88.0667,87.8315,88.0079,31129.0
2024-07-10 12:30:00,89.82,89.93,89.75,89.88,32550.0,88.0079,88.1157,87.9393,88.0667,32550.0
2024-07-10 13:00:00,89.87,89.96,89.82,89.89,24267.0,88.0569,88.1451,88.0079,88.0765,24267.0
2024-07-10 13:30:00,89.9,89.94,89.82,89.91,28808.0,88.0863,88.1255,88.0079,88.0961,28808.0
2024-07-10 14:00:00,89.92,89.98,89.88,89.92,33526.0,88.1059,88.1647,88.0667,88.1059,33526.0
2024-07-10 14:30:00,89.93,90.05,89.9,90.03,42650.0,88.1157,88.2333,88.0863,88.2137,42650.0
2024-07-10 15:00:00,90.05,90.11,90.0,90.06,65919.0,88.2333,88.2921,88.1843,88.2431,65919.0
2024-07-10 15:30:00,90.07,90.25,89.93,90.21,177535.0,88.2529,88.4292,88.1157,88.39,177535.0
2024-07-11 09:30:00,90.77,91.21,90.38,91.2,106720.0,88.9387,89.3699,88.5566,89.3601,106720.0
2024-07-11 10:00:00,91.19,91.55,91.12,91.45,80769.0,89.3503,89.703,89.2817,89.605,80769.0
2024-07-11 10:30:00,91.44,91.49,91.14,91.34,38078.0,89.5952,89.6442,89.3013,89.4972,38078.0
2024-07-11 11:00:00,91.37,91.44,91.24,91.41,39830.0,89.5266,89.5952,89.3993,89.5658,39830.0
2024-07-11 11:30:00,91.41,91.58,91.35,91.44,29882.0,89.5658,89.7324,89.507,89.5952,29882.0
2024-07-11 12:00:00,91.44,91.52,91.34,91.5,31487.0,89.5952,89.6736,89.4972,89.654,31487.0
2024-07-11 12:30:00,91.46,91.65,91.27,91.64,30699.0,89.6148,89.801,89.4287,89.7912,30699.0
2024-07-11 13:00:00,91.63,91.95,91.56,91.94,73928.0,89.7814,90.0949,89.7128,90.0851,73928.0
2024-07-11 13:30:00,91.93,92.22,91.92,92.22,72139.0,90.0753,90.3595,90.0655,90.3595,72139.0
2024-07-11 14:00:00,92.21,92.35,92.17,92.28,79336.0,90.3497,90.4869,90.3105,90.4183,79336.0
2024-07-11 14:30:00,92.3,92.33,92.14,92.14,56453.0,90.4379,90.4673,90.2811,90.2811,56453.0
2024-07-11 15:00:00,92.16,92.24,92.03,92.12,124971.0,90.3007,90.3791,90.1733,90.2615,124971.0
2024-07-11 15:30:00,92.14,92.54,92.14,92.43,322851.0,90.2811,90.673,90.2811,90.5652,322851.0
2024-07-12 09:30:00,92.86,92.96,91.99,92.09,52557.0,90.9866,91.0846,90.1341,90.2321,52557.0
2024-07-12 10:00:00,92.09,93.07,92.09,92.96,48747.0,90.2321,91.1923,90.2321,91.0846,48747.0
2024-07-12 10:30:00,92.95,92.99,92.61,92.84,50869.0,91.0748,91.1139,90.7416,90.967,50869.0
2024-07-12 11:00:00,92.85,93.08,92.76,93.04,65128.0,90.9768,91.2021,90.8886,91.1629,65128.0
2024-07-12 11:30:00,93.03,93.05,92.87,92.98,29619.0,91.1531,91.1727,90.9964,91.1042,29619.0
2024-07-12 12:00:00,92.96,93.01,92.84,92.91,29981.0,91.0846,91.1335,90.967,91.0356,29981.0
2024-07-12 12:30:00,92.92,92.92,92.76,92.9,20808.0,91.0454,91.0454,90.8886,91.0258,20808.0
2024-07-12 13:00:00,92.9,93.03,92.81,92.92,32078.0,91.0258,91.1531,90.9376,91.0454,32078.0
2024-07-12 13:30:00,92.92,93.02,92.87,92.92,35485.0,91.0454,91.1433,90.9964,91.0454,35485.0
2024-07-12 14:00:00,92.89,92.92,92.78,92.86,50261.0,91.016,91.0454,90.9082,90.9866,50261.0
2024-07-12 14:30:00,92.85,92.91,92.78,92.88,43138.0,90.9768,91.0356,90.9082,91.0062,43138.0
2024-07-12 15:00:00,92.89,92.96,92.8,92.94,45989.0,91.016,91.0846,90.9278,91.065,45989.0
2024-07-12 15:30:00,92.94,93.0,92.62,92.71,191507.0,91.065,91.1237,90.7514,90.8396,191507.0
2024-07-15 09:30:00,92.86,93.53,92.6,93.25,76810.0,90.9866,91.6431,90.7318,91.3687,76810.0
2024-07-15 10:00:00,93.24,93.53,93.11,93.42,33304.0,91.3589,91.6431,91.2315,91.5353,33304.0
2024-07-15 10:30:00,93.42,93.52,93.34,93.38,32891.0,91.5353,91.6333,91.4569,91.4961,32891.0
2024-07-15 11:00:00,93.39,93.57,93.38,93.48,53137.0,91.5059,91.6822,91.4961,91.5941,53137.0
2024-07-15 11:30:00,93.48,93.75,93.47,93.66,45768.0,91.5941,91.8586,91.5843,91.7704,45768.0
2024-07-15 12:00:00,93.66,93.86,93.6,93.64,43981.0,91.7704,91.9664,91.7116,91.7508,43981.0
2024-07-15 12:30:00,93.63,93.63,93.37,93.46,36892.0,91.741,91.741,91.4863,91.5745,36892.0
2024-07-15 13:00:00,93.46,93.52,93.39,93.41,43907.0,91.5745,91.6333,91.5059,91.5255,43907.0
2024-07-15 13:30:00,93.4,93.56,93.35,93.5,33190.0,91.5157,91.6724,91.4667,91.6137,33190.0
2024-07-15 14:00:00,93.5,93.63,93.48,93.63,36645.0,91.6137,91.741,91.5941,91.741,36645.0
2024-07-15 14:30:00,93.62,93.67,93.53,93.61,48632.0,91.7312,91.7802,91.6431,91.7214,48632.0
2024-07-15 15:00:00,93.61,93.61,93.45,93.5,35772.0,91.7214,91.7214,91.5647,91.6137,35772.0
2024-07-15 15:30:00,93.5,93.5,93.19,93.37,193186.0,91.6137,91.6137,91.3099,91.4863,193186.0
2024-07-16 09:30:00,93.51,94.16,93.23,94.16,70149.0,91.6235,92.2603,91.3491,92.2603,70149.0
2024-07-16 10:00:00,94.1,94.46,93.99,94.18,119714.0,92.2016,92.5543,92.0938,92.2799,119714.0
2024-07-16 10:30:00,94.16,94.28,94.02,94.11,47166.0,92.2603,92.3779,92.1232,92.2114,47166.0
2024-07-16 11:00:00,94.13,94.14,93.89,93.92,77180.0,92.231,92.2407,91.9958,92.0252,77180.0
2024-07-16 11:30:00,93.92,93.92,93.59,93.63,60587.0,92.0252,92.0252,91.7018,91.741,60587.0
2024-07-16 12:00:00,93.64,94.06,93.59,93.95,55786.0,91.7508,92.1624,91.7018,92.0546,55786.0
2024-07-16 12:30:00,93.95,94.08,93.95,94.06,29456.0,92.0546,92.182,92.0546,92.1624,29456.0
2024-07-16 13:00:00,94.05,94.1,93.78,93.79,53746.0,92.1526,92.2016,91.888,91.8978,53746.0
2024-07-16 13:30:00,93.79,93.97,93.75,93.87,53593.0,91.8978,92.0742,91.8586,91.9762,53593.0
2024-07-16 14:00:00,93.87,93.95,93.7,93.8,56572.0,91.9762,92.0546,91.8096,91.9076,56572.0
2024-07-16 14:30:00,93.79,93.86,93.71,93.74,38767.0,91.8978,91.9664,91.8194,91.8488,38767.0
2024-07-16 15:00:00,93.74,93.74,93.49,93.49,47036.0,91.8488,91.8488,91.6039,91.6039,47036.0
2024-07-16 15:30:00,93.5,93.6,93.48,93.55,230998.0,91.6137,91.7116,91.5941,91.6627,230998.0
2024-07-17 09:30:00,93.8,94.64,92.83,94.47,64468.0,91.9076,92.7307,90.9572,92.5641,64468.0
2024-07-17 10:00:00,94.4,94.69,94.35,94.49,57065.0,92.4955,92.7797,92.4465,92.5837,57065.0
2024-07-17 10:30:00,94.43,94.63,94.22,94.45,41831.0,92.5249,92.7209,92.3191,92.5445,41831.0
2024-07-17 11:00:00,94.48,94.63,94.3,94.41,107564.0,92.5739,92.7209,92.3975,92.5053,107564.0
2024-07-17 11:30:00,94.4,94.85,94.29,94.69,38254.0,92.4955,92.9364,92.3877,92.7797,38254.0
2024-07-17 12:00:00,94.68,94.73,94.38,94.53,41493.0,92.7699,92.8188,92.4759,92.6229,41493.0
2024-07-17 12:30:00,94.52,94.65,94.45,94.51,72424.0,92.6131,92.7405,92.5445,92.6033,72424.0
2024-07-17 13:00:00,94.52,94.52,94.25,94.27,41011.0,92.6131,92.6131,92.3485,92.3681,41011.0
2024-07-17 13:30:00,94.25,94.38,94.16,94.33,44296.0,92.3485,92.4759,92.2603,92.4269,44296.0
2024-07-17 14:00:00,94.31,94.38,94.22,94.36,42368.0,92.4073,92.4759,92.3191,92.4563,42368.0
2024-07-17 14:30:00,94.35,94.4,94.16,94.16,62579.0,92.4465,92.4955,92.2603,92.2603,62579.0
2024-07-17 15:00:00,94.16,94.23,94.01,94.04,87559.0,92.2603,92.3289,92.1134,92.1428,87559.0
2024-07-17 15:30:00,94.04,94.12,93.98,94.07,270206.0,92.1428,92.2212,92.084,92.1722,270206.0
2024-07-18 09:30:00,93.74,94.76,93.28,94.76,63681.0,91.8488,92.8482,91.3981,92.8482,63681.0
2024-07-18 10:00:00,94.8,95.44,94.76,95.4,50791.0,92.8874,93.5145,92.8482,93.4753,50791.0
2024-07-18 10:30:00,95.4,95.5,94.99,95.16,41363.0,93.4753,93.5733,93.0736,93.2402,41363.0
2024-07-18 11:00:00,95.14,95.23,95.04,95.15,46572.0,93.2206,93.3088,93.1226,93.2304,46572.0
2024-07-18 11:30:00,95.17,95.2,94.92,95.06,40520.0,93.25,93.2794,93.005,93.1422,40520.0
2024-07-18 12:00:00,95.05,95.18,94.81,94.84,29687.0,93.1324,93.2598,92.8972,92.9266,29687.0
2024-07-18 12:30:00,94.86,94.89,94.65,94.73,28875.0,92.9462,92.9756,92.7405,92.8188,28875.0
2024-07-18 13:00:00,94.73,94.82,94.62,94.75,33721.0,92.8188,92.907,92.7111,92.8384,33721.0
2024-07-18 13:30:00,94.75,94.97,94.69,94.89,63888.0,92.8384,93.054,92.7797,92.9756,63888.0
2024-07-18 14:00:00,94.9,94.9,94.6,94.6,52737.0,92.9854,92.9854,92.6915,92.6915,52737.0
2024-07-18 14:30:00,94.6,94.68,94.33,94.36,46472.0,92.6915,92.7699,92.4269,92.4563,46472.0
2024-07-18 15:00:00,94.37,94.54,94.28,94.28,48947.0,92.4661,92.6327,92.3779,92.3779,48947.0
2024-07-18 15:30:00,94.29,94.58,94.25,94.3,182196.0,92.3877,92.6719,92.3485,92.3975,182196.0
2024-07-19 09:30:00,94.42,94.45,93.52,94.19,165272.0,92.5151,92.5445,91.6333,92.2897,165272.0
2024-07-19 10:00:00,94.15,94.4,93.83,94.06,47094.0,92.2505,92.4955,91.937,92.1624,47094.0
2024-07-19 10:30:00,94.03,94.1,93.56,93.58,48240.0,92.133,92.2016,91.6724,91.692,48240.0
2024-07-19 11:00:00,93.6,93.77,93.38,93.39,46133.0,91.7116,91.8782,91.4961,91.5059,46133.0
2024-07-19 11:30:00,93.37,93.55,93.33,93.46,54736.0,91.4863,91.6627,91.4471,91.5745,54736.0
2024-07-19 12:00:00,93.48,93.77,93.41,93.42,46672.0,91.5941,91.8782,91.5255,91.5353,46672.0
2024-07-19 12:30:00,93.39,93.44,93.2,93.24,53316.0,91.5059,91.5549,91.3197,91.3589,53316.0
2024-07-19 13:00:00,93.22,93.22,93.06,93.06,46572.0,91.3393,91.3393,91.1825,91.1825,46572.0
2024-07-19 13:30:00,93.05,93.19,92.98,93.18,45138.0,91.1727,91.3099,91.1042,91.3001,45138.0
2024-07-19 14:00:00,93.17,93.21,92.93,92.97,59513.0,91.2903,91.3295,91.0552,91.0944,59513.0
2024-07-19 14:30:00,92.93,92.98,92.73,92.9,170757.0,91.0552,91.1042,90.8592,91.0258,170757.0
2024-07-19 15:00:00,92.9,92.96,92.44,92.7,235830.0,91.0258,91.0846,90.575,90.8298,235830.0
2024-07-19 15:30:00,92.69,92.94,92.55,92.91,440209.0,90.82,91.065,90.6828,91.0356,440209.0
2024-07-22 09:30:00,93.15,93.73,93.0,93.16,49409.0,91.2707,91.839,91.1237,91.2805,49409.0
2024-07-22 10:00:00,93.09,93.82,93.06,93.81,48060.0,91.2119,91.9272,91.1825,91.9174,48060.0
2024-07-22 10:30:00,93.78,94.15,93.78,94.13,44677.0,91.888,92.2505,91.888,92.231,44677.0
2024-07-22 11:00:00,94.12,94.3,94.0,94.17,32121.0,92.2212,92.3975,92.1036,92.2701,32121.0
2024-07-22 11:30:00,94.16,94.22,93.97,94.03,39219.0,92.2603,92.3191,92.0742,92.133,39219.0
2024-07-22 12:00:00,94.04,94.24,94.04,94.14,26076.0,92.1428,92.3387,92.1428,92.2407,26076.0
2024-07-22 12:30:00,94.14,94.43,94.0,94.4,70717.0,92.2407,92.5249,92.1036,92.4955,70717.0
2024-07-22 13:00:00,94.41,94.56,94.37,94.45,22988.0,92.5053,92.6523,92.4661,92.5445,22988.0
2024-07-22 13:30:00,94.46,94.54,94.27,94.31,21012.0,92.5543,92.6327,92.3681,92.4073,21012.0
2024-07-22 14:00:00,94.3,94.32,94.18,94.18,22526.0,92.3975,92.4171,92.2799,92.2799,22526.0
2024-07-22 14:30:00,94.17,94.37,94.17,94.31,24549.0,92.2701,92.4661,92.2701,92.4073,24549.0
2024-07-22 15:00:00,94.3,94.35,94.25,94.29,32162.0,92.3975,92.4465,92.3485,92.3877,32162.0
2024-07-22 15:30:00,94.29,94.54,94.23,94.51,194846.0,92.3877,92.6327,92.3289,92.6033,194846.0
2024-07-23 09:30:00,94.48,94.62,94.19,94.35,52653.0,92.5739,92.7111,92.2897,92.4465,52653.0
2024-07-23 10:00:00,94.34,94.64,94.14,94.2,20490.0,92.4367,92.7307,92.2407,92.2995,20490.0
2024-07-23 10:30:00,94.2,94.37,94.04,94.09,50988.0,92.2995,92.4661,92.1428,92.1918,50988.0
2024-07-23 11:00:00,94.1,94.22,93.96,94.16,110338.0,92.2016,92.3191,92.0644,92.2603,110338.0
2024-07-23 11:30:00,94.16,94.36,94.15,94.27,18315.0,92.2603,92.4563,92.2505,92.3681,18315.0
2024-07-23 12:00:00,94.29,94.43,94.29,94.34,14321.0,92.3877,92.5249,92.3877,92.4367,14321.0
2024-07-23 12:30:00,94.3,94.35,94.22,94.3,16757.0,92.3975,92.4465,92.3191,92.3975,16757.0
2024-07-23 13:00:00,94.3,94.32,94.13,94.21,16336.0,92.3975,92.4171,92.231,92.3093,16336.0
2024-07-23 13:30:00,94.23,94.31,94.14,94.3,13943.0,92.3289,92.4073,92.2407,92.3975,13943.0
2024-07-23 14:00:00,94.32,94.46,94.31,94.4,19396.0,92.4171,92.5543,92.4073,92.4955,19396.0
2024-07-23 14:30:00,94.41,94.46,94.37,94.43,17595.0,92.5053,92.5543,92.4661,92.5249,17595.0
2024-07-23 15:00:00,94.42,94.51,94.38,94.45,21254.0,92.5151,92.6033,92.4759,92.5445,21254.0
2024-07-23 15:30:00,94.45,94.47,94.26,94.33,113343.0,92.5445,92.5641,92.3583,92.4269,113343.0
2024-07-24 09:30:00,94.65,94.68,93.72,94.03,64890.0,92.7405,92.7699,91.8292,92.133,64890.0
2024-07-24 10:00:00,94.04,94.21,93.72,94.15,60829.0,92.1428,92.3093,91.8292,92.2505,60829.0
2024-07-24 10:30:00,94.17,94.69,94.08,94.61,50183.0,92.2701,92.7797,92.182,92.7013,50183.0
2024-07-24 11:00:00,94.63,94.63,94.17,94.38,49185.0,92.7209,92.7209,92.2701,92.4759,49185.0
2024-07-24 11:30:00,94.4,94.6,94.37,94.59,39655.0,92.4955,92.6915,92.4661,92.6817,39655.0
2024-07-24 12:00:00,94.61,94.83,94.61,94.76,28317.0,92.7013,92.9168,92.7013,92.8482,28317.0
2024-07-24 12:30:00,94.75,94.77,94.53,94.57,24066.0,92.8384,92.858,92.6229,92.6621,24066.0
2024-07-24 13:00:00,94.59,94.61,94.49,94.59,22838.0,92.6817,92.7013,92.5837,92.6817,22838.0
2024-07-24 13:30:00,94.58,94.64,94.46,94.59,33762.0,92.6719,92.7307,92.5543,92.6817,33762.0
2024-07-24 14:00:00,94.59,94.68,94.54,94.57,25679.0,92.6817,92.7699,92.6327,92.6621,25679.0
2024-07-24 14:30:00,94.55,94.62,94.43,94.56,38282.0,92.6425,92.7111,92.5249,92.6523,38282.0
2024-07-24 15:00:00,94.56,94.56,94.35,94.41,43553.0,92.6523,92.6523,92.4465,92.5053,43553.0
2024-07-24 15:30:00,94.44,94.5,93.98,94.14,189726.0,92.5347,92.5935,92.084,92.2407,189726.0
2024-07-25 09:30:00,94.73,95.46,94.56,95.39,45578.0,92.8188,93.5341,92.6523,93.4655,45578.0
2024-07-25 10:00:00,95.34,95.4,94.62,94.77,52835.0,93.4165,93.4753,92.7111,92.858,52835.0
2024-07-25 10:30:00,94.77,94.84,94.27,94.53,30409.0,92.858,92.9266,92.3681,92.6229,30409.0
2024-07-25 11:00:00,94.54,94.94,94.52,94.88,30196.0,92.6327,93.0246,92.6131,92.9658,30196.0
2024-07-25 11:30:00,94.88,95.11,94.79,95.01,30139.0,92.9658,93.1912,92.8776,93.0932,30139.0
2024-07-25 12:00:00,95.0,95.05,94.88,95.0,20960.0,93.0834,93.1324,92.9658,93.0834,20960.0
2024-07-25 12:30:00,94.97,95.03,94.92,94.97,16487.0,93.054,93.1128,93.005,93.054,16487.0
2024-07-25 13:00:00,94.97,95.12,94.94,95.02,25844.0,93.054,93.201,93.0246,93.103,25844.0
2024-07-25 13:30:00,95.0,95.01,94.64,94.65,20931.0,93.0834,93.0932,92.7307,92.7405,20931.0
2024-07-25 14:00:00,94.63,94.63,94.42,94.53,23187.0,92.7209,92.7209,92.5151,92.6229,23187.0
2024-07-25 14:30:00,94.55,94.56,94.02,94.09,40768.0,92.6425,92.6523,92.1232,92.1918,40768.0
2024-07-25 15:00:00,94.07,94.42,94.0,94.38,43580.0,92.1722,92.5151,92.1036,92.4759,43580.0
2024-07-25 15:30:00,94.37,94.43,94.09,94.11,142591.0,92.4661,92.5249,92.1918,92.2114,142591.0
2024-07-26 09:30:00,94.12,94.83,94.03,94.47,53300.0,92.2212,92.9168,92.133,92.5641,53300.0
2024-07-26 10:00:00,94.44,95.19,94.38,95.11,31884.0,92.5347,93.2696,92.4759,93.1912,31884.0
2024-07-26 10:30:00,95.12,95.25,94.86,95.13,33799.0,93.201,93.3284,92.9462,93.2108,33799.0
2024-07-26 11:00:00,95.12,95.16,94.8,94.86,22068.0,93.201,93.2402,92.8874,92.9462,22068.0
2024-07-26 11:30:00,94.87,95.05,94.73,95.05,28639.0,92.956,93.1324,92.8188,93.1324,28639.0
2024-07-26 12:00:00,95.06,95.24,94.92,94.93,36622.0,93.1422,93.3186,93.005,93.0148,36622.0
2024-07-26 12:30:00,94.95,95.0,94.78,94.98,26654.0,93.0344,93.0834,92.8678,93.0638,26654.0
2024-07-26 13:00:00,94.95,94.97,94.8,94.93,20515.0,93.0344,93.054,92.8874,93.0148,20515.0
2024-07-26 13:30:00,94.9,94.92,94.55,94.61,25267.0,92.9854,93.005,92.6425,92.7013,25267.0
2024-07-26 14:00:00,94.61,94.79,94.56,94.69,16334.0,92.7013,92.8776,92.6523,92.7797,16334.0
2024-07-26 14:30:00,94.68,94.78,94.65,94.71,15887.0,92.7699,92.8678,92.7405,92.7992,15887.0
2024-07-26 15:00:00,94.69,94.92,94.65,94.89,24568.0,92.7797,93.005,92.7405,92.9756,24568.0
2024-07-26 15:30:00,94.88,94.91,94.58,94.82,109583.0,92.9658,92.9952,92.6719,92.907,109583.0
2024-07-29 09:30:00,94.89,95.32,94.42,94.81,84167.0,92.9756,93.3969,92.5151,92.8972,84167.0
2024-07-29 10:00:00,94.78,94.92,94.46,94.46,53816.0,92.8678,93.005,92.5543,92.5543,53816.0
2024-07-29 10:30:00,94.45,94.45,94.07,94.29,52240.0,92.5445,92.5445,92.1722,92.3877,52240.0
2024-07-29 11:00:00,94.29,94.56,94.22,94.47,30978.0,92.3877,92.6523,92.3191,92.5641,30978.0
2024-07-29 11:30:00,94.46,94.63,94.36,94.59,29307.0,92.5543,92.7209,92.4563,92.6817,29307.0
2024-07-29 12:00:00,94.58,94.65,94.37,94.44,28784.0,92.6719,92.7405,92.4661,92.5347,28784.0
2024-07-29 12:30:00,94.46,94.56,94.44,94.5,27045.0,92.5543,92.6523,92.5347,92.5935,27045.0
2024-07-29 13:00:00,94.51,94.7,94.49,94.69,26159.0,92.6033,92.7895,92.5837,92.7797,26159.0
2024-07-29 13:30:00,94.69,94.73,94.6,94.73,18295.0,92.7797,92.8188,92.6915,92.8188,18295.0
2024-07-29 14:00:00,94.72,94.74,94.65,94.72,26992.0,92.809,92.8286,92.7405,92.809,26992.0
2024-07-29 14:30:00,94.7,94.77,94.68,94.77,32566.0,92.7895,92.858,92.7699,92.858,32566.0
2024-07-29 15:00:00,94.76,94.85,94.62,94.64,39391.0,92.8482,92.9364,92.7111,92.7307,39391.0
2024-07-29 15:30:00,94.65,94.66,94.48,94.55,141242.0,92.7405,92.7503,92.5739,92.6425,141242.0
2024-07-30 09:30:00,95.01,96.1,94.91,95.97,52970.0,93.0932,94.1612,92.9952,94.0338,52970.0
2024-07-30 10:00:00,96.06,96.23,95.54,95.76,55217.0,94.122,94.2886,93.6125,93.8281,55217.0
2024-07-30 10:30:00,95.76,95.99,95.55,95.78,40066.0,93.8281,94.0534,93.6223,93.8477,40066.0
2024-07-30 11:00:00,95.76,95.78,95.48,95.48,36882.0,93.8281,93.8477,93.5537,93.5537,36882.0
2024-07-30 11:30:00,95.48,95.67,95.27,95.38,59669.0,93.5537,93.7399,93.348,93.4557,59669.0
2024-07-30 12:00:00,95.41,95.44,95.26,95.42,24467.0,93.4851,93.5145,93.3382,93.4949,24467.0
2024-07-30 12:30:00,95.42,95.61,95.42,95.54,38935.0,93.4949,93.6811,93.4949,93.6125,38935.0
2024-07-30 13:00:00,95.5,95.58,95.3,95.36,28438.0,93.5733,93.6517,93.3773,93.4361,28438.0
2024-07-30 13:30:00,95.36,95.54,95.35,95.47,33337.0,93.4361,93.6125,93.4263,93.5439,33337.0
2024-07-30 14:00:00,95.46,95.47,95.35,95.46,27701.0,93.5341,93.5439,93.4263,93.5341,27701.0
2024-07-30 14:30:00,95.44,95.47,95.28,95.38,34625.0,93.5145,93.5439,93.3577,93.4557,34625.0
2024-07-30 15:00:00,95.38,95.53,95.31,95.42,67340.0,93.4557,93.6027,93.3871,93.4949,67340.0
2024-07-30 15:30:00,95.41,95.71,95.26,95.34,271909.0,93.4851,93.7791,93.3382,93.4165,271909.0
2024-07-31 09:30:00,95.36,95.97,94.87,95.03,112769.0,93.4361,94.0338,92.956,93.1128,112769.0
2024-07-31 10:00:00,95.11,95.32,95.0,95.32,77083.0,93.1912,93.3969,93.0834,93.3969,77083.0
2024-07-31 10:30:00,95.3,95.67,95.25,95.63,186371.0,93.3773,93.7399,93.3284,93.7007,186371.0
2024-07-31 11:00:00,95.63,95.73,95.4,95.42,233462.0,93.7007,93.7987,93.4753,93.4949,233462.0
2024-07-31 11:30:00,95.41,95.48,95.32,95.42,103560.0,93.4851,93.5537,93.3969,93.4949,103560.0
2024-07-31 12:00:00,95.4,95.49,95.24,95.26,98173.0,93.4753,93.5635,93.3186,93.3382,98173.0
2024-07-31 12:30:00,95.26,95.35,95.09,95.23,51563.0,93.3382,93.4263,93.1716,93.3088,51563.0
2024-07-31 13:00:00,95.23,95.34,95.11,95.33,82358.0,93.3088,93.4165,93.1912,93.4067,82358.0
2024-07-31 13:30:00,95.31,95.48,95.26,95.39,88967.0,93.3871,93.5537,93.3382,93.4655,88967.0
2024-07-31 14:00:00,95.4,95.58,95.25,95.51,65997.0,93.4753,93.6517,93.3284,93.5831,65997.0
2024-07-31 14:30:00,95.52,95.76,95.43,95.56,51704.0,93.5929,93.8281,93.5047,93.6321,51704.0
2024-07-31 15:00:00,95.54,95.67,95.38,95.46,146679.0,93.6125,93.7399,93.4557,93.5341,146679.0
2024-07-31 15:30:00,95.44,95.92,95.25,95.36,557998.0,93.5145,93.9848,93.3284,93.4361,557998.0
2024-08-01 09:30:00,104.38,104.91,100.96,102.0,747325.0,102.2742,102.7935,98.9232,99.9422,747325.0
2024-08-01 10:00:00,102.0,104.45,101.9,104.45,512552.0,99.9422,102.3427,99.8442,102.3427,512552.0
2024-08-01 10:30:00,104.45,104.7,102.56,102.9,475734.0,102.3427,102.5877,100.4909,100.824,475734.0
2024-08-01 11:00:00,102.9,103.07,102.52,102.99,329319.0,100.824,100.9906,100.4517,100.9122,329319.0
2024-08-01 11:30:00,102.99,103.23,102.5,102.55,378397.0,100.9122,101.1474,100.4321,100.4811,378397.0
2024-08-01 12:00:00,102.56,103.13,102.52,102.92,171238.0,100.4909,101.0494,100.4517,100.8436,171238.0
2024-08-01 12:30:00,102.91,102.98,101.5,101.64,249871.0,100.8338,100.9024,99.4523,99.5894,249871.0
2024-08-01 13:00:00,101.64,101.67,100.89,100.92,349239.0,99.5894,99.6188,98.8546,98.884,349239.0
2024-08-01 13:30:00,100.92,101.4,100.86,101.29,124754.0,98.884,99.3543,98.8252,99.2465,124754.0
2024-08-01 14:00:00,101.29,101.81,101.01,101.43,114287.0,99.2465,99.756,98.9721,99.3837,114287.0
2024-08-01 14:30:00,101.41,101.56,101.11,101.47,112898.0,99.3641,99.5111,99.0701,99.4229,112898.0
2024-08-01 15:00:00,101.45,101.78,100.99,101.63,376692.0,99.4033,99.7266,98.9526,99.5796,376692.0
2024-08-01 15:30:00,101.67,101.83,101.09,101.64,685932.0,99.6188,99.7756,99.0505,99.5894,685932.0
2024-08-02 09:30:00,100.29,101.76,99.0,100.94,220199.0,98.2667,99.707,97.0027,98.9036,220199.0
2024-08-02 10:00:00,100.96,101.01,98.36,99.01,255426.0,98.9232,98.9721,96.3756,97.0125,255426.0
2024-08-02 10:30:00,98.93,99.36,98.75,99.03,96687.0,96.9341,97.3554,96.7577,97.0321,96687.0
2024-08-02 11:00:00,99.05,99.08,97.53,97.78,93918.0,97.0517,97.0811,95.5624,95.8073,93918.0
2024-08-02 11:30:00,97.85,98.18,97.71,98.07,85095.0,95.8759,96.1992,95.7387,96.0915,85095.0
2024-08-02 12:00:00,98.04,98.39,97.82,98.38,127692.0,96.0621,96.405,95.8465,96.3952,127692.0
2024-08-02 12:30:00,98.36,98.36,97.89,98.23,100156.0,96.3756,96.3756,95.9151,96.2482,100156.0
2024-08-02 13:00:00,98.23,98.4,98.0,98.27,61722.0,96.2482,96.4148,96.0229,96.2874,61722.0
2024-08-02 13:30:00,98.24,98.47,98.17,98.34,65496.0,96.258,96.4834,96.1894,96.356,65496.0
2024-08-02 14:00:00,98.34,98.47,97.85,98.44,90865.0,96.356,96.4834,95.8759,96.454,90865.0
2024-08-02 14:30:00,98.45,98.55,98.32,98.37,65720.0,96.4638,96.5618,96.3364,96.3854,65720.0
2024-08-02 15:00:00,98.39,98.98,98.37,98.95,136114.0,96.405,96.9831,96.3854,96.9537,136114.0
2024-08-02 15:30:00,98.96,99.32,98.76,99.21,483231.0,96.9635,97.3162,96.7675,97.2085,483231.0
2024-08-05 09:30:00,99.2,99.2,96.74,96.94,227219.0,97.1987,97.1987,94.7883,94.9843,227219.0
2024-08-05 10:00:00,96.99,98.43,96.3,96.54,97956.0,95.0333,96.4442,94.3572,94.5923,97956.0
2024-08-05 10:30:00,96.56,97.06,95.97,96.3,88001.0,94.6119,95.1018,94.0338,94.3572,88001.0
2024-08-05 11:00:00,96.22,96.77,96.16,96.71,125400.0,94.2788,94.8177,94.22,94.7589,125400.0
2024-08-05 11:30:00,96.7,97.28,96.6,96.87,94338.0,94.7491,95.3174,94.6511,94.9157,94338.0
2024-08-05 12:00:00,96.87,96.97,96.64,96.77,61145.0,94.9157,95.0137,94.6903,94.8177,61145.0
2024-08-05 12:30:00,96.8,96.98,96.42,96.62,64251.0,94.8471,95.0235,94.4748,94.6707,64251.0
2024-08-05 13:00:00,96.65,96.93,96.46,96.83,54010.0,94.7001,94.9745,94.5139,94.8765,54010.0
2024-08-05 13:30:00,96.81,96.83,96.51,96.64,58609.0,94.8569,94.8765,94.5629,94.6903,58609.0
2024-08-05 14:00:00,96.64,96.94,96.56,96.81,50444.0,94.6903,94.9843,94.6119,94.8569,50444.0
2024-08-05 14:30:00,96.79,96.79,96.54,96.66,45273.0,94.8373,94.8373,94.5923,94.7099,45273.0
2024-08-05 15:00:00,96.68,96.69,96.34,96.55,93556.0,94.7295,94.7393,94.3964,94.6021,93556.0
2024-08-05 15:30:00,96.57,97.31,96.52,97.17,334249.0,94.6217,95.3468,94.5727,95.2096,334249.0
2024-08-06 09:30:00,97.27,98.09,96.15,97.79,106822.0,95.3076,96.1111,94.2102,95.8171,106822.0
2024-08-06 10:00:00,97.81,98.76,97.68,98.16,64730.0,95.8367,96.7675,95.7093,96.1796,64730.0
2024-08-06 10:30:00,98.18,98.49,98.03,98.11,44380.0,96.1992,96.503,96.0523,96.1307,44380.0
2024-08-06 11:00:00,98.14,98.17,97.65,97.72,45015.0,96.16,96.1894,95.6799,95.7485,45015.0
2024-08-06 11:30:00,97.68,98.08,97.64,97.98,31918.0,95.7093,96.1013,95.6701,96.0033,31918.0
2024-08-06 12:00:00,98.02,98.29,97.92,97.98,25591.0,96.0425,96.307,95.9445,96.0033,25591.0
2024-08-06 12:30:00,97.97,98.13,97.82,97.92,44041.0,95.9935,96.1503,95.8465,95.9445,44041.0
2024-08-06 13:00:00,97.93,98.3,97.9,98.24,30362.0,95.9543,96.3168,95.9249,96.258,30362.0
2024-08-06 13:30:00,98.26,98.66,98.22,98.53,60691.0,96.2776,96.6696,96.2384,96.5422,60691.0
2024-08-06 14:00:00,98.55,98.85,98.41,98.78,47912.0,96.5618,96.8557,96.4246,96.7871,47912.0
2024-08-06 14:30:00,98.77,99.04,98.73,98.79,56199.0,96.7773,97.0419,96.7381,96.7969,56199.0
2024-08-06 15:00:00,98.77,98.9,98.57,98.78,103548.0,96.7773,96.9047,96.5814,96.7871,103548.0
2024-08-06 15:30:00,98.78,98.95,98.45,98.61,306688.0,96.7871,96.9537,96.4638,96.6206,306688.0
2024-08-07 09:30:00,98.91,100.03,98.66,100.0,73890.0,96.9145,98.0119,96.6696,97.9825,73890.0
2024-08-07 10:00:00,99.97,100.04,99.61,99.83,49249.0,97.9531,98.0217,97.6004,97.816,49249.0
2024-08-07 10:30:00,99.85,100.01,99.65,99.83,82435.0,97.8356,97.9923,97.6396,97.816,82435.0
2024-08-07 11:00:00,99.86,99.88,99.5,99.71,69194.0,97.8453,97.8649,97.4926,97.6984,69194.0
2024-08-07 11:30:00,99.69,99.95,99.57,99.73,140995.0,97.6788,97.9335,97.5612,97.718,140995.0
2024-08-07 12:00:00,99.73,99.85,99.64,99.76,51028.0,97.718,97.8356,97.6298,97.7474,51028.0
2024-08-07 12:30:00,99.76,99.81,99.21,99.26,56083.0,97.7474,97.7964,97.2085,97.2575,56083.0
2024-08-07 13:00:00,99.25,99.5,99.02,99.39,74895.0,97.2477,97.4926,97.0223,97.3848,74895.0
2024-08-07 13:30:00,99.39,99.5,99.31,99.47,78074.0,97.3848,97.4926,97.3064,97.4632,78074.0
2024-08-07 14:00:00,99.46,99.48,99.12,99.26,64918.0,97.4534,97.473,97.1203,97.2575,64918.0
2024-08-07 14:30:00,99.24,99.27,98.94,99.1,42817.0,97.2379,97.2673,96.9439,97.1007,42817.0
2024-08-07 15:00:00,99.14,99.46,99.14,99.38,72600.0,97.1399,97.4534,97.1399,97.375,72600.0
2024-08-07 15:30:00,99.37,99.63,99.07,99.32,329532.0,97.3652,97.62,97.0713,97.3162,329532.0
2024-08-08 09:30:00,99.55,100.48,98.89,100.3,74718.0,97.5416,98.4528,96.8949,98.2765,74718.0
2024-08-08 10:00:00,100.32,100.6,99.98,100.57,56475.0,98.2961,98.5704,97.9629,98.541,56475.0
2024-08-08 10:30:00,100.57,100.58,100.09,100.53,49683.0,98.541,98.5508,98.0707,98.5018,49683.0
2024-08-08 11:00:00,100.53,100.59,100.13,100.4,43308.0,98.5018,98.5606,98.1099,98.3745,43308.0
2024-08-08 11:30:00,100.38,100.4,100.12,100.26,73378.0,98.3549,98.3745,98.1001,98.2373,73378.0
2024-08-08 12:00:00,100.24,100.37,100.06,100.13,30664.0,98.2177,98.3451,98.0413,98.1099,30664.0
2024-08-08 12:30:00,100.14,100.16,99.91,100.05,31799.0,98.1197,98.1393,97.8943,98.0315,31799.0
2024-08-08 13:00:00,100.03,100.48,99.91,100.46,39300.0,98.0119,98.4528,97.8943,98.4332,39300.0
2024-08-08 13:30:00,100.49,100.56,100.22,100.25,63125.0,98.4626,98.5312,98.1981,98.2275,63125.0
2024-08-08 14:00:00,100.25,100.56,100.21,100.32,56346.0,98.2275,98.5312,98.1883,98.2961,56346.0
2024-08-08 14:30:00,100.35,100.53,100.32,100.48,57335.0,98.3255,98.5018,98.2961,98.4528,57335.0
2024-08-08 15:00:00,100.46,100.67,100.38,100.58,87680.0,98.4332,98.639,98.3549,98.5508,87680.0
2024-08-08 15:30:00,100.58,101.06,100.41,100.87,320085.0,98.5508,99.0211,98.3843,98.835,320085.0
2024-08-09 09:30:00,101.05,101.2,100.33,100.75,55396.0,99.0113,99.1583,98.3059,98.7174,55396.0
2024-08-09 10:00:00,100.69,101.29,100.69,101.22,42620.0,98.6586,99.2465,98.6586,99.1779,42620.0
2024-08-09 10:30:00,101.23,101.34,100.9,101.25,42200.0,99.1877,99.2955,98.8644,99.2073,42200.0
2024-08-09 11:00:00,101.26,101.26,100.9,100.93,69404.0,99.2171,99.2171,98.8644,98.8938,69404.0
2024-08-09 11:30:00,100.93,101.09,100.86,100.89,66856.0,98.8938,99.0505,98.8252,98.8546,66856.0
2024-08-09 12:00:00,100.89,100.98,100.76,100.92,58234.0,98.8546,98.9428,98.7272,98.884,58234.0
2024-08-09 12:30:00,100.93,101.04,100.91,100.98,19746.0,98.8938,99.0015,98.8742,98.9428,19746.0
2024-08-09 13:00:00,100.98,101.38,100.97,101.38,28799.0,98.9428,99.3347,98.933,99.3347,28799.0
2024-08-09 13:30:00,101.37,101.44,101.08,101.09,22385.0,99.3249,99.3935,99.0407,99.0505,22385.0
2024-08-09 14:00:00,101.07,101.12,100.89,101.04,29456.0,99.0309,99.0799,98.8546,99.0015,29456.0
2024-08-09 14:30:00,101.03,101.16,100.96,101.14,30723.0,98.9917,99.1191,98.9232,99.0995,30723.0
2024-08-09 15:00:00,101.14,101.26,101.04,101.07,50313.0,99.0995,99.2171,99.0015,99.0309,50313.0
2024-08-09 15:30:00,101.07,101.41,101.03,101.19,227596.0,99.0309,99.3641,98.9917,99.1485,227596.0
2024-08-12 09:30:00,101.53,101.8,101.0,101.26,68610.0,99.4817,99.7462,98.9623,99.2171,68610.0
2024-08-12 10:00:00,101.29,101.48,101.16,101.33,42493.0,99.2465,99.4327,99.1191,99.2857,42493.0
2024-08-12 10:30:00,101.34,101.75,101.26,101.71,44961.0,99.2955,99.6972,99.2171,99.658,44961.0
2024-08-12 11:00:00,101.72,101.78,101.36,101.43,45311.0,99.6678,99.7266,99.3151,99.3837,45311.0
2024-08-12 11:30:00,101.4,101.51,101.29,101.5,30433.0,99.3543,99.4621,99.2465,99.4523,30433.0
2024-08-12 12:00:00,101.54,101.55,101.22,101.34,25752.0,99.4915,99.5013,99.1779,99.2955,25752.0
2024-08-12 12:30:00,101.33,101.51,101.15,101.42,44207.0,99.2857,99.4621,99.1093,99.3739,44207.0
2024-08-12 13:00:00,101.4,101.58,101.29,101.4,31960.0,99.3543,99.5306,99.2465,99.3543,31960.0
2024-08-12 13:30:00,101.39,101.44,101.07,101.1,31999.0,99.3445,99.3935,99.0309,99.0603,31999.0
2024-08-12 14:00:00,101.1,101.22,101.0,101.06,45120.0,99.0603,99.1779,98.9623,99.0211,45120.0
2024-08-12 14:30:00,101.06,101.25,101.04,101.19,34670.0,99.0211,99.2073,99.0015,99.1485,34670.0
2024-08-12 15:00:00,101.19,101.27,101.11,101.18,57160.0,99.1485,99.2269,99.0701,99.1387,57160.0
2024-08-12 15:30:00,101.19,101.33,101.1,101.19,195896.0,99.1485,99.2857,99.0603,99.1485,195896.0
2024-08-13 09:30:00,101.48,101.85,100.93,101.09,57765.0,99.4327,99.7952,98.8938,99.0505,57765.0
2024-08-13 10:00:00,101.13,101.26,100.78,101.13,54956.0,99.0897,99.2171,98.7468,99.0897,54956.0
2024-08-13 10:30:00,101.12,101.29,101.0,101.12,56634.0,99.0799,99.2465,98.9623,99.0799,56634.0
2024-08-13 11:00:00,101.13,101.44,101.12,101.35,42781.0,99.0897,99.3935,99.0799,99.3053,42781.0
2024-08-13 11:30:00,101.34,101.53,101.26,101.46,34691.0,99.2955,99.4817,99.2171,99.4131,34691.0
2024-08-13 12:00:00,101.44,101.56,101.31,101.42,25868.0,99.3935,99.5111,99.2661,99.3739,25868.0
2024-08-13 12:30:00,101.42,101.53,101.34,101.48,19293.0,99.3739,99.4817,99.2955,99.4327,19293.0
2024-08-13 13:00:00,101.47,101.48,101.26,101.28,43684.0,99.4229,99.4327,99.2171,99.2367,43684.0
2024-08-13 13:30:00,101.26,101.35,101.15,101.35,38867.0,99.2171,99.3053,99.1093,99.3053,38867.0
2024-08-13 14:00:00,101.35,101.51,101.3,101.45,55911.0,99.3053,99.4621,99.2563,99.4033,55911.0
2024-08-13 14:30:00,101.4,101.49,101.31,101.39,34838.0,99.3543,99.4425,99.2661,99.3445,34838.0
2024-08-13 15:00:00,101.38,101.48,101.31,101.34,76827.0,99.3347,99.4327,99.2661,99.2955,76827.0
2024-08-13 15:30:00,101.34,101.82,101.29,101.71,213575.0,99.2955,99.7658,99.2465,99.658,213575.0
2024-08-14 09:30:00,102.0,102.59,101.86,102.39,75944.0,99.9422,100.5203,99.805,100.3243,75944.0
2024-08-14 10:00:00,102.39,102.86,102.2,102.74,98240.0,100.3243,100.7848,100.1381,100.6672,98240.0
2024-08-14 10:30:00,102.73,102.73,102.34,102.43,47745.0,100.6574,100.6574,100.2753,100.3635,47745.0
2024-08-14 11:00:00,102.42,102.7,102.38,102.68,48078.0,100.3537,100.6281,100.3145,100.6085,48078.0
2024-08-14 11:30:00,102.66,102.79,102.52,102.61,52078.0,100.5889,100.7162,100.4517,100.5399,52078.0
2024-08-14 12:00:00,102.6,102.8,102.57,102.6,30840.0,100.5301,100.726,100.5007,100.5301,30840.0
2024-08-14 12:30:00,102.6,102.86,102.57,102.83,41556.0,100.5301,100.7848,100.5007,100.7554,41556.0
2024-08-14 13:00:00,102.81,102.81,102.58,102.63,34037.0,100.7358,100.7358,100.5105,100.5595,34037.0
2024-08-14 13:30:00,102.64,102.85,102.6,102.8,58035.0,100.5693,100.775,100.5301,100.726,58035.0
2024-08-14 14:00:00,102.8,102.8,102.65,102.74,46474.0,100.726,100.726,100.5791,100.6672,46474.0
2024-08-14 14:30:00,102.75,102.79,102.7,102.7,69011.0,100.677,100.7162,100.6281,100.6281,69011.0
2024-08-14 15:00:00,102.73,102.77,102.42,102.42,84601.0,100.6574,100.6966,100.3537,100.3537,84601.0
2024-08-14 15:30:00,102.42,102.59,102.19,102.32,239831.0,100.3537,100.5203,100.1283,100.2557,239831.0
2024-08-15 09:30:00,102.66,103.27,102.19,102.33,72857.0,100.5889,101.1866,100.1283,100.2655,72857.0
2024-08-15 10:00:00,102.37,102.6,102.12,102.52,70569.0,100.3047,100.5301,100.0598,100.4517,70569.0
2024-08-15 10:30:00,102.54,102.63,102.37,102.61,37940.0,100.4713,100.5595,100.3047,100.5399,37940.0
2024-08-15 11:00:00,102.62,102.7,102.54,102.64,56720.0,100.5497,100.6281,100.4713,100.5693,56720.0
2024-08-15 11:30:00,102.65,102.68,102.47,102.47,67687.0,100.5791,100.6085,100.4027,100.4027,67687.0
2024-08-15 12:00:00,102.46,102.68,102.4,102.63,65846.0,100.3929,100.6085,100.3341,100.5595,65846.0
2024-08-15 12:30:00,102.64,102.68,102.28,102.4,73640.0,100.5693,100.6085,100.2165,100.3341,73640.0
2024-08-15 13:00:00,102.4,102.6,102.29,102.52,98023.0,100.3341,100.5301,100.2263,100.4517,98023.0
2024-08-15 13:30:00,102.56,102.63,102.22,102.32,98063.0,100.4909,100.5595,100.1577,100.2557,98063.0
2024-08-15 14:00:00,102.33,102.5,102.31,102.44,60452.0,100.2655,100.4321,100.2459,100.3733,60452.0
2024-08-15 14:30:00,102.45,102.68,102.45,102.6,59150.0,100.3831,100.6085,100.3831,100.5301,59150.0
2024-08-15 15:00:00,102.59,102.82,102.59,102.77,63896.0,100.5203,100.7456,100.5203,100.6966,63896.0
2024-08-15 15:30:00,102.77,102.82,102.24,102.54,251073.0,100.6966,100.7456,100.1773,100.4713,251073.0
2024-08-16 09:30:00,102.84,103.34,102.16,103.11,124759.0,100.7652,101.2551,100.0989,101.0298,124759.0
2024-08-16 10:00:00,103.16,103.65,103.08,103.56,76588.0,101.0788,101.5589,101.0004,101.4707,76588.0
2024-08-16 10:30:00,103.56,103.97,103.46,103.8,176433.0,101.4707,101.8724,101.3727,101.7059,176433.0
2024-08-16 11:00:00,103.79,103.9,103.54,103.9,70567.0,101.6961,101.8038,101.4511,101.8038,70567.0
2024-08-16 11:30:00,103.92,104.08,103.76,104.06,93278.0,101.8234,101.9802,101.6667,101.9606,93278.0
2024-08-16 12:00:00,104.07,104.45,104.07,104.37,84170.0,101.9704,102.3427,101.9704,102.2644,84170.0
2024-08-16 12:30:00,104.39,104.67,104.33,104.56,71593.0,102.284,102.5583,102.2252,102.4505,71593.0
2024-08-16 13:00:00,104.56,104.65,104.46,104.52,70828.0,102.4505,102.5387,102.3525,102.4113,70828.0
2024-08-16 13:30:00,104.51,104.66,104.33,104.54,86260.0,102.4015,102.5485,102.2252,102.4309,86260.0
2024-08-16 14:00:00,104.54,104.6,104.34,104.41,71635.0,102.4309,102.4897,102.235,102.3036,71635.0
2024-08-16 14:30:00,104.39,104.62,104.35,104.62,72814.0,102.284,102.5093,102.2448,102.5093,72814.0
2024-08-16 15:00:00,104.61,104.65,104.48,104.53,89208.0,102.4995,102.5387,102.3721,102.4211,89208.0
2024-08-16 15:30:00,104.52,104.84,104.44,104.76,279481.0,102.4113,102.7249,102.3329,102.6465,279481.0
2024-08-19 09:30:00,104.61,105.39,104.35,105.02,134858.0,102.4995,103.2638,102.2448,102.9012,134858.0
2024-08-19 10:00:00,105.01,105.09,104.84,104.89,48398.0,102.8914,102.9698,102.7249,102.7739,48398.0
2024-08-19 10:30:00,104.89,105.12,104.75,104.82,30405.0,102.7739,102.9992,102.6367,102.7053,30405.0
2024-08-19 11:00:00,104.81,104.9,104.72,104.78,47596.0,102.6955,102.7837,102.6073,102.6661,47596.0
2024-08-19 11:30:00,104.78,105.18,104.75,105.09,101216.0,102.6661,103.058,102.6367,102.9698,101216.0
2024-08-19 12:00:00,105.1,105.17,105.0,105.13,34622.0,102.9796,103.0482,102.8817,103.009,34622.0
2024-08-19 12:30:00,105.13,105.2,105.06,105.14,39827.0,103.009,103.0776,102.9404,103.0188,39827.0
2024-08-19 13:00:00,105.15,105.3,105.06,105.29,44091.0,103.0286,103.1756,102.9404,103.1658,44091.0
2024-08-19 13:30:00,105.28,105.33,105.2,105.25,41040.0,103.156,103.205,103.0776,103.1266,41040.0
2024-08-19 14:00:00,105.26,105.27,105.08,105.1,41807.0,103.1364,103.1462,102.96,102.9796,41807.0
2024-08-19 14:30:00,105.11,105.21,105.1,105.13,25641.0,102.9894,103.0874,102.9796,103.009,25641.0
2024-08-19 15:00:00,105.12,105.17,105.07,105.07,47084.0,102.9992,103.0482,102.9502,102.9502,47084.0
2024-08-19 15:30:00,105.07,105.29,104.96,105.2,168084.0,102.9502,103.1658,102.8425,103.0776,168084.0
2024-08-20 09:30:00,105.2,105.65,104.97,105.08,76275.0,103.0776,103.5185,102.8523,102.96,76275.0
2024-08-20 10:00:00,105.1,105.31,105.08,105.28,29831.0,102.9796,103.1854,102.96,103.156,29831.0
2024-08-20 10:30:00,105.28,105.6,105.26,105.58,47160.0,103.156,103.4695,103.1364,103.4499,47160.0
2024-08-20 11:00:00,105.57,105.65,105.33,105.34,66087.0,103.4402,103.5185,103.205,103.2148,66087.0
2024-08-20 11:30:00,105.33,105.34,105.17,105.26,36275.0,103.205,103.2148,103.0482,103.1364,36275.0
2024-08-20 12:00:00,105.25,105.26,105.09,105.15,37923.0,103.1266,103.1364,102.9698,103.0286,37923.0
2024-08-20 12:30:00,105.15,105.36,105.12,105.27,35321.0,103.0286,103.2344,102.9992,103.1462,35321.0
2024-08-20 13:00:00,105.25,105.25,105.07,105.07,22575.0,103.1266,103.1266,102.9502,102.9502,22575.0
2024-08-20 13:30:00,105.07,105.07,104.9,104.91,31191.0,102.9502,102.9502,102.7837,102.7935,31191.0
2024-08-20 14:00:00,104.92,105.11,104.91,105.11,40488.0,102.8033,102.9894,102.7935,102.9894,40488.0
2024-08-20 14:30:00,105.08,105.09,104.91,104.93,36521.0,102.96,102.9698,102.7935,102.8131,36521.0
2024-08-20 15:00:00,104.93,104.96,104.84,104.9,78870.0,102.8131,102.8425,102.7249,102.7837,78870.0
2024-08-20 15:30:00,104.9,104.92,104.62,104.8,288485.0,102.7837,102.8033,102.5093,102.6857,288485.0
2024-08-21 09:30:00,104.41,105.39,104.41,105.24,185568.0,102.7891,103.7539,102.7891,103.6063,185568.0
2024-08-21 10:00:00,105.23,105.24,104.85,104.98,106456.0,103.5964,103.6063,103.2223,103.3503,106456.0
2024-08-21 10:30:00,105.0,105.3,104.94,105.19,67297.0,103.37,103.6653,103.3109,103.557,67297.0
2024-08-21 11:00:00,105.18,105.18,105.04,105.14,38498.0,103.5472,103.5472,103.4094,103.5078,38498.0
2024-08-21 11:30:00,105.13,105.32,105.02,105.08,52000.0,103.498,103.685,103.3897,103.4487,52000.0
2024-08-21 12:00:00,105.08,105.23,105.05,105.23,31724.0,103.4487,103.5964,103.4192,103.5964,31724.0
2024-08-21 12:30:00,105.22,105.41,105.22,105.37,30219.0,103.5866,103.7736,103.5866,103.7342,30219.0
2024-08-21 13:00:00,105.4,105.59,105.36,105.53,36613.0,103.7638,103.9508,103.7244,103.8918,36613.0
2024-08-21 13:30:00,105.53,105.76,105.45,105.75,44881.0,103.8918,104.1182,103.813,104.1083,44881.0
2024-08-21 14:00:00,105.76,105.8,105.66,105.78,40311.0,104.1182,104.1576,104.0197,104.1379,40311.0
2024-08-21 14:30:00,105.78,105.8,105.6,105.61,49925.0,104.1379,104.1576,103.9607,103.9705,49925.0
2024-08-21 15:00:00,105.61,105.62,105.4,105.45,70087.0,103.9705,103.9804,103.7638,103.813,70087.0
2024-08-21 15:30:00,105.45,105.51,105.3,105.33,289532.0,103.813,103.8721,103.6653,103.6949,289532.0
2024-08-22 09:30:00,105.32,105.9,105.25,105.78,110079.0,103.685,104.256,103.6161,104.1379,110079.0
2024-08-22 10:00:00,105.78,105.85,105.37,105.41,97669.0,104.1379,104.2068,103.7342,103.7736,97669.0
2024-08-22 10:30:00,105.41,105.83,105.41,105.7,100556.0,103.7736,104.1871,103.7736,104.0591,100556.0
2024-08-22 11:00:00,105.73,105.94,105.54,105.76,88255.0,104.0886,104.2954,103.9016,104.1182,88255.0
2024-08-22 11:30:00,105.77,106.06,105.75,105.95,49370.0,104.128,104.4135,104.1083,104.3052,49370.0
2024-08-22 12:00:00,105.94,106.18,105.84,106.16,67010.0,104.2954,104.5317,104.1969,104.512,67010.0
2024-08-22 12:30:00,106.16,106.32,105.91,105.97,44069.0,104.512,104.6695,104.2659,104.3249,44069.0
2024-08-22 13:00:00,105.96,106.17,105.81,105.84,53499.0,104.3151,104.5218,104.1674,104.1969,53499.0
2024-08-22 13:30:00,105.82,105.94,105.71,105.87,71806.0,104.1773,104.2954,104.069,104.2265,71806.0
2024-08-22 14:00:00,105.85,106.29,105.82,106.23,51944.0,104.2068,104.64,104.1773,104.5809,51944.0
2024-08-22 14:30:00,106.23,106.23,106.07,106.11,49236.0,104.5809,104.5809,104.4234,104.4628,49236.0
2024-08-22 15:00:00,106.12,106.31,106.11,106.2,50040.0,104.4726,104.6596,104.4628,104.5514,50040.0
2024-08-22 15:30:00,106.21,106.64,106.1,106.62,242091.0,104.5612,104.9845,104.4529,104.9648,242091.0
2024-08-23 09:30:00,106.99,107.11,106.24,106.91,47158.0,105.3291,105.4472,104.5907,105.2503,47158.0
2024-08-23 10:00:00,106.91,107.03,106.65,106.9,64170.0,105.2503,105.3685,104.9944,105.2405,64170.0
2024-08-23 10:30:00,106.88,106.95,106.6,106.85,53342.0,105.2208,105.2897,104.9451,105.1913,53342.0
2024-08-23 11:00:00,106.86,107.04,106.79,106.95,36704.0,105.2011,105.3783,105.1322,105.2897,36704.0
2024-08-23 11:30:00,106.95,107.06,106.64,106.64,34944.0,105.2897,105.398,104.9845,104.9845,34944.0
2024-08-23 12:00:00,106.62,106.71,106.4,106.67,46388.0,104.9648,105.0534,104.7482,105.0141,46388.0
2024-08-23 12:30:00,106.65,106.88,106.58,106.84,27996.0,104.9944,105.2208,104.9255,105.1814,27996.0
2024-08-23 13:00:00,106.84,106.88,106.77,106.82,26510.0,105.1814,105.2208,105.1125,105.1617,26510.0
2024-08-23 13:30:00,106.81,106.87,106.74,106.79,31120.0,105.1519,105.211,105.083,105.1322,31120.0
2024-08-23 14:00:00,106.79,107.06,106.77,107.05,38079.0,105.1322,105.398,105.1125,105.3882,38079.0
2024-08-23 14:30:00,107.04,107.12,107.02,107.08,18721.0,105.3783,105.4571,105.3586,105.4177,18721.0
2024-08-23 15:00:00,107.08,107.33,107.07,107.33,32828.0,105.4177,105.6638,105.4078,105.6638,32828.0
2024-08-23 15:30:00,107.32,107.48,107.2,107.32,127486.0,105.654,105.8115,105.5358,105.654,127486.0
2024-08-26 09:30:00,107.48,107.76,107.34,107.75,130654.0,105.8115,106.0871,105.6737,106.0773,130654.0
2024-08-26 10:00:00,107.74,108.22,107.61,108.21,39364.0,106.0674,106.54,105.9395,106.5302,39364.0
2024-08-26 10:30:00,108.17,108.31,107.78,107.8,37636.0,106.4908,106.6286,106.1068,106.1265,37636.0
2024-08-26 11:00:00,107.8,107.84,107.57,107.62,50961.0,106.1265,106.1659,105.9001,105.9493,50961.0
2024-08-26 11:30:00,107.62,107.66,107.44,107.63,28240.0,105.9493,105.9887,105.7721,105.9592,28240.0
2024-08-26 12:00:00,107.62,107.75,107.59,107.69,20050.0,105.9493,106.0773,105.9198,106.0182,20050.0
2024-08-26 12:30:00,107.71,107.74,107.65,107.69,19121.0,106.0379,106.0674,105.9788,106.0182,19121.0
2024-08-26 13:00:00,107.7,107.75,107.64,107.67,17928.0,106.0281,106.0773,105.969,105.9985,17928.0
2024-08-26 13:30:00,107.66,107.68,107.46,107.48,20342.0,105.9887,106.0084,105.7918,105.8115,20342.0
2024-08-26 14:00:00,107.47,107.57,107.43,107.54,23161.0,105.8016,105.9001,105.7623,105.8706,23161.0
2024-08-26 14:30:00,107.53,107.66,107.51,107.58,27640.0,105.8607,105.9887,105.841,105.9099,27640.0
2024-08-26 15:00:00,107.59,107.72,107.5,107.71,30423.0,105.9198,106.0478,105.8312,106.0379,30423.0
2024-08-26 15:30:00,107.7,107.79,107.4,107.53,191399.0,106.0281,106.1167,105.7327,105.8607,191399.0
2024-08-27 09:30:00,107.79,108.26,107.11,107.69,88214.0,106.1167,106.5794,105.4472,106.0182,88214.0
2024-08-27 10:00:00,107.68,107.87,107.49,107.72,64977.0,106.0084,106.1954,105.8213,106.0478,64977.0
2024-08-27 10:30:00,107.72,107.79,107.49,107.72,62278.0,106.0478,106.1167,105.8213,106.0478,62278.0
2024-08-27 11:00:00,107.73,107.79,107.6,107.72,32773.0,106.0576,106.1167,105.9296,106.0478,32773.0
2024-08-27 11:30:00,107.69,107.71,107.58,107.68,31754.0,106.0182,106.0379,105.9099,106.0084,31754.0
2024-08-27 12:00:00,107.67,107.74,107.6,107.65,27662.0,105.9985,106.0674,105.9296,105.9788,27662.0
2024-08-27 12:30:00,107.65,107.85,107.58,107.75,37845.0,105.9788,106.1757,105.9099,106.0773,37845.0
2024-08-27 13:00:00,107.77,107.86,107.75,107.82,25048.0,106.097,106.1856,106.0773,106.1462,25048.0
2024-08-27 13:30:00,107.82,107.84,107.67,107.72,33732.0,106.1462,106.1659,105.9985,106.0478,33732.0
2024-08-27 14:00:00,107.72,107.88,107.69,107.84,28807.0,106.0478,106.2053,106.0182,106.1659,28807.0
2024-08-27 14:30:00,107.83,107.97,107.8,107.81,139310.0,106.156,106.2939,106.1265,106.1364,139310.0
2024-08-27 15:00:00,107.82,107.93,107.8,107.84,47559.0,106.1462,106.2545,106.1265,106.1659,47559.0
2024-08-27 15:30:00,107.84,107.9,107.62,107.71,179374.0,106.1659,106.225,105.9493,106.0379,179374.0
2024-08-28 09:30:00,107.85,108.79,107.85,108.61,77767.0,106.1757,107.1011,106.1757,106.9239,77767.0
2024-08-28 10:00:00,108.64,108.71,108.5,108.61,39408.0,106.9535,107.0224,106.8156,106.9239,39408.0
2024-08-28 10:30:00,108.57,109.18,108.54,109.13,63372.0,106.8846,107.4851,106.855,107.4359,63372.0
2024-08-28 11:00:00,109.12,109.34,109.07,109.18,42185.0,107.426,107.6426,107.3768,107.4851,42185.0
2024-08-28 11:30:00,109.16,109.17,108.67,108.7,38825.0,107.4654,107.4752,106.983,107.0125,38825.0
2024-08-28 12:00:00,108.7,108.73,108.51,108.57,37212.0,107.0125,107.0421,106.8255,106.8846,37212.0
2024-08-28 12:30:00,108.58,108.78,108.58,108.7,28759.0,106.8944,107.0913,106.8944,107.0125,28759.0
2024-08-28 13:00:00,108.72,108.79,108.65,108.76,24758.0,107.0322,107.1011,106.9633,107.0716,24758.0
2024-08-28 13:30:00,108.76,108.82,108.5,108.53,45871.0,107.0716,107.1307,106.8156,106.8452,45871.0
2024-08-28 14:00:00,108.53,108.64,108.36,108.4,46334.0,106.8452,106.9535,106.6778,106.7172,46334.0
2024-08-28 14:30:00,108.39,108.68,108.37,108.66,35142.0,106.7074,106.9929,106.6877,106.9732,35142.0
2024-08-28 15:00:00,108.66,108.75,108.51,108.73,39349.0,106.9732,107.0618,106.8255,107.0421,39349.0
2024-08-28 15:30:00,108.76,108.87,108.64,108.84,151943.0,107.0716,107.1799,106.9535,107.1504,151943.0
2024-08-29 09:30:00,108.83,109.08,108.12,108.39,68277.0,107.1405,107.3866,106.4415,106.7074,68277.0
2024-08-29 10:00:00,108.42,109.34,108.42,109.3,63390.0,106.7369,107.6426,106.7369,107.6032,63390.0
2024-08-29 10:30:00,109.3,109.41,109.11,109.27,40188.0,107.6032,107.7115,107.4162,107.5737,40188.0
2024-08-29 11:00:00,109.31,109.4,109.24,109.31,34540.0,107.6131,107.7017,107.5442,107.6131,34540.0
2024-08-29 11:30:00,109.32,109.52,109.3,109.52,50130.0,107.6229,107.8198,107.6032,107.8198,50130.0
2024-08-29 12:00:00,109.53,109.68,109.52,109.63,24898.0,107.8297,107.9773,107.8198,107.9281,24898.0
2024-08-29 12:30:00,109.62,109.69,109.56,109.67,22778.0,107.9183,107.9872,107.8592,107.9675,22778.0
2024-08-29 13:00:00,109.67,109.75,109.62,109.73,34876.0,107.9675,108.0462,107.9183,108.0266,34876.0
2024-08-29 13:30:00,109.73,109.77,109.7,109.76,30700.0,108.0266,108.0659,107.997,108.0561,30700.0
2024-08-29 14:00:00,109.78,109.87,109.7,109.81,32935.0,108.0758,108.1644,107.997,108.1053,32935.0
2024-08-29 14:30:00,109.82,109.83,109.44,109.48,68267.0,108.1152,108.125,107.7411,107.7804,68267.0
2024-08-29 15:00:00,109.49,109.7,109.42,109.7,48829.0,107.7903,107.997,107.7214,107.997,48829.0
2024-08-29 15:30:00,109.7,109.77,109.37,109.62,171430.0,107.997,108.0659,107.6721,107.9183,171430.0
2024-08-30 09:30:00,109.69,110.11,109.44,109.7,58662.0,107.9872,108.4007,107.7411,107.997,58662.0
2024-08-30 10:00:00,109.66,109.93,109.53,109.91,25546.0,107.9576,108.2234,107.8297,108.2038,25546.0
2024-08-30 10:30:00,109.88,110.27,109.85,110.2,64127.0,108.1742,108.5582,108.1447,108.4893,64127.0
2024-08-30 11:00:00,110.17,110.23,109.77,109.84,41342.0,108.4597,108.5188,108.0659,108.1348,41342.0
2024-08-30 11:30:00,109.85,109.87,109.63,109.79,33162.0,108.1447,108.1644,107.9281,108.0856,33162.0
2024-08-30 12:00:00,109.78,109.87,109.5,109.51,72632.0,108.0758,108.1644,107.8001,107.81,72632.0
2024-08-30 12:30:00,109.48,109.84,109.42,109.83,32782.0,107.7804,108.1348,107.7214,108.125,32782.0
2024-08-30 13:00:00,109.84,109.91,109.76,109.79,17877.0,108.1348,108.2038,108.0561,108.0856,17877.0
2024-08-30 13:30:00,109.8,109.91,109.78,109.86,29679.0,108.0955,108.2038,108.0758,108.1545,29679.0
2024-08-30 14:00:00,109.86,110.11,109.81,110.02,65434.0,108.1545,108.4007,108.1053,108.3121,65434.0
2024-08-30 14:30:00,110.02,110.06,109.95,110.03,70169.0,108.3121,108.3514,108.2431,108.3219,70169.0
2024-08-30 15:00:00,110.03,110.08,109.9,110.05,88599.0,108.3219,108.3711,108.1939,108.3416,88599.0
2024-08-30 15:30:00,110.05,110.68,110.04,110.33,340487.0,108.3416,108.9618,108.3317,108.6172,340487.0
2024-09-03 09:30:00,110.27,110.8,109.62,110.11,139692.0,108.5582,109.0799,107.9183,108.4007,139692.0
2024-09-03 10:00:00,110.1,110.31,109.36,109.42,80288.0,108.3908,108.5975,107.6623,107.7214,80288.0
2024-09-03 10:30:00,109.4,109.67,109.36,109.67,58977.0,107.7017,107.9675,107.6623,107.9675,58977.0
2024-09-03 11:00:00,109.7,110.04,109.65,109.9,65847.0,107.997,108.3317,107.9478,108.1939,65847.0
2024-09-03 11:30:00,109.91,109.98,109.76,109.93,35884.0,108.2038,108.2727,108.0561,108.2234,35884.0
2024-09-03 12:00:00,109.88,109.89,109.54,109.62,29590.0,108.1742,108.1841,107.8395,107.9183,29590.0
2024-09-03 12:30:00,109.6,109.61,109.26,109.3,48399.0,107.8986,107.9084,107.5639,107.6032,48399.0
2024-09-03 13:00:00,109.28,109.41,109.22,109.27,49845.0,107.5835,107.7115,107.5245,107.5737,49845.0
2024-09-03 13:30:00,109.26,109.37,109.14,109.26,46629.0,107.5639,107.6721,107.4457,107.5639,46629.0
2024-09-03 14:00:00,109.26,109.37,109.19,109.26,38543.0,107.5639,107.6721,107.4949,107.5639,38543.0
2024-09-03 14:30:00,109.27,109.32,108.95,109.02,40767.0,107.5737,107.6229,107.2587,107.3276,40767.0
2024-09-03 15:00:00,109.01,109.08,108.88,109.07,49812.0,107.3177,107.3866,107.1897,107.3768,49812.0
2024-09-03 15:30:00,109.06,109.2,108.56,109.08,232209.0,107.367,107.5048,106.8747,107.3866,232209.0
2024-09-04 09:30:00,109.96,111.13,109.0,110.59,104133.0,108.253,109.4048,107.3079,108.8732,104133.0
2024-09-04 10:00:00,110.6,110.92,110.51,110.77,77578.0,108.883,109.1981,108.7944,109.0504,77578.0
2024-09-04 10:30:00,110.78,111.05,110.62,111.0,65084.0,109.0603,109.3261,108.9027,109.2768,65084.0
2024-09-04 11:00:00,111.02,111.14,110.61,110.61,41888.0,109.2965,109.4147,108.8929,108.8929,41888.0
2024-09-04 11:30:00,110.56,110.57,110.27,110.37,36038.0,108.8437,108.8535,108.5582,108.6566,36038.0
2024-09-04 12:00:00,110.35,110.39,110.04,110.05,41409.0,108.6369,108.6763,108.3317,108.3416,41409.0
2024-09-04 12:30:00,110.08,110.36,110.08,110.28,51708.0,108.3711,108.6468,108.3711,108.568,51708.0
2024-09-04 13:00:00,110.27,110.29,109.92,110.01,29304.0,108.5582,108.5779,108.2136,108.3022,29304.0
2024-09-04 13:30:00,110.01,110.03,109.75,109.85,52176.0,108.3022,108.3219,108.0462,108.1447,52176.0
2024-09-04 14:00:00,109.85,109.93,109.68,109.92,52052.0,108.1447,108.2234,107.9773,108.2136,52052.0
2024-09-04 14:30:00,109.92,110.12,109.86,109.98,44737.0,108.2136,108.4105,108.1545,108.2727,44737.0
2024-09-04 15:00:00,109.99,110.18,109.93,110.14,71532.0,108.2825,108.4696,108.2234,108.4302,71532.0
2024-09-04 15:30:00,110.13,110.62,110.02,110.5,220606.0,108.4203,108.9027,108.3121,108.7846,220606.0
2024-09-05 09:30:00,110.53,110.86,108.87,108.97,109290.0,108.8141,109.139,107.1799,107.2784,109290.0
2024-09-05 10:00:00,108.97,109.46,108.96,109.26,62456.0,107.2784,107.7607,107.2685,107.5639,62456.0
2024-09-05 10:30:00,109.28,109.31,108.8,109.08,62496.0,107.5835,107.6131,107.111,107.3866,62496.0
2024-09-05 11:00:00,109.1,109.15,108.47,108.63,43910.0,107.4063,107.4556,106.7861,106.9436,43910.0
2024-09-05 11:30:00,108.6,108.7,108.43,108.54,27294.0,106.9141,107.0125,106.7467,106.855,27294.0
2024-09-05 12:00:00,108.54,108.74,108.34,108.4,51712.0,106.855,107.0519,106.6581,106.7172,51712.0
2024-09-05 12:30:00,108.35,108.69,108.28,108.6,34859.0,106.668,107.0027,106.5991,106.9141,34859.0
2024-09-05 13:00:00,108.59,108.84,108.53,108.7,30699.0,106.9043,107.1504,106.8452,107.0125,30699.0
2024-09-05 13:30:00,108.73,109.19,108.72,109.17,44114.0,107.0421,107.4949,107.0322,107.4752,44114.0
2024-09-05 14:00:00,109.17,109.5,109.15,109.44,69282.0,107.4752,107.8001,107.4556,107.7411,69282.0
2024-09-05 14:30:00,109.44,109.7,109.39,109.56,65589.0,107.7411,107.997,107.6918,107.8592,65589.0
2024-09-05 15:00:00,109.54,109.65,109.4,109.49,83209.0,107.8395,107.9478,107.7017,107.7903,83209.0
2024-09-05 15:30:00,109.49,109.76,109.47,109.7,370764.0,107.7903,108.0561,107.7706,107.997,370764.0
2024-09-06 09:30:00,109.76,110.8,109.76,110.39,100762.0,108.0561,109.0799,108.0561,108.6763,100762.0
2024-09-06 10:00:00,110.39,110.47,109.76,109.89,72701.0,108.6763,108.7551,108.0561,108.1841,72701.0
2024-09-06 10:30:00,109.9,109.97,109.31,109.38,129121.0,108.1939,108.2628,107.6131,107.682,129121.0
2024-09-06 11:00:00,109.42,110.11,109.23,109.41,50337.0,107.7214,108.4007,107.5343,107.7115,50337.0
2024-09-06 11:30:00,109.41,109.57,109.11,109.12,86512.0,107.7115,107.869,107.4162,107.426,86512.0
2024-09-06 12:00:00,109.14,109.27,108.98,109.06,68623.0,107.4457,107.5737,107.2882,107.367,68623.0
2024-09-06 12:30:00,109.06,109.18,108.9,109.13,61519.0,107.367,107.4851,107.2094,107.4359,61519.0
2024-09-06 13:00:00,109.15,109.2,108.99,109.07,48857.0,107.4556,107.5048,107.298,107.3768,48857.0
2024-09-06 13:30:00,109.04,109.29,108.94,109.25,51067.0,107.3473,107.5934,107.2488,107.554,51067.0
2024-09-06 14:00:00,109.25,109.26,108.83,108.92,45488.0,107.554,107.5639,107.1405,107.2291,45488.0
2024-09-06 14:30:00,108.92,108.96,108.76,108.9,59310.0,107.2291,107.2685,107.0716,107.2094,59310.0
2024-09-06 15:00:00,108.9,108.99,108.65,108.74,181803.0,107.2094,107.298,106.9633,107.0519,181803.0
2024-09-06 15:30:00,108.72,109.04,108.52,108.89,316931.0,107.0322,107.3473,106.8353,107.1996,316931.0
2024-09-09 09:30:00,109.3,109.69,108.61,108.89,127509.0,107.6032,107.9872,106.9239,107.1996,127509.0
2024-09-09 10:00:00,108.91,109.25,108.84,109.05,105801.0,107.2193,107.554,107.1504,107.3571,105801.0
2024-09-09 10:30:00,109.03,109.32,108.98,109.22,56255.0,107.3374,107.6229,107.2882,107.5245,56255.0
2024-09-09 11:00:00,109.22,109.23,108.89,109.13,51108.0,107.5245,107.5343,107.1996,107.4359,51108.0
2024-09-09 11:30:00,109.16,109.6,109.15,109.43,51716.0,107.4654,107.8986,107.4556,107.7312,51716.0
2024-09-09 12:00:00,109.43,109.48,109.31,109.41,52943.0,107.7312,107.7804,107.6131,107.7115,52943.0
2024-09-09 12:30:00,109.41,109.78,109.38,109.71,49539.0,107.7115,108.0758,107.682,108.0069,49539.0
2024-09-09 13:00:00,109.7,109.71,109.48,109.56,63133.0,107.997,108.0069,107.7804,107.8592,63133.0
2024-09-09 13:30:00,109.56,109.61,109.41,109.42,73116.0,107.8592,107.9084,107.7115,107.7214,73116.0
2024-09-09 14:00:00,109.41,109.6,109.39,109.57,72456.0,107.7115,107.8986,107.6918,107.869,72456.0
2024-09-09 14:30:00,109.58,109.77,109.49,109.68,50691.0,107.8789,108.0659,107.7903,107.9773,50691.0
2024-09-09 15:00:00,109.68,109.72,109.61,109.7,76210.0,107.9773,108.0167,107.9084,107.997,76210.0
2024-09-09 15:30:00,109.71,109.71,109.32,109.4,296328.0,108.0069,108.0069,107.6229,107.7017,296328.0
2024-09-10 09:30:00,109.75,110.25,109.07,109.66,98598.0,108.0462,108.5385,107.3768,107.9576,98598.0
2024-09-10 10:00:00,109.67,109.67,108.87,109.0,54422.0,107.9675,107.9675,107.1799,107.3079,54422.0
2024-09-10 10:30:00,108.97,109.04,108.46,108.66,54645.0,107.2784,107.3473,106.7763,106.9732,54645.0
2024-09-10 11:00:00,108.66,108.81,108.62,108.69,43610.0,106.9732,107.1208,106.9338,107.0027,43610.0
2024-09-10 11:30:00,108.67,108.75,108.37,108.41,39144.0,106.983,107.0618,106.6877,106.727,39144.0
2024-09-10 12:00:00,108.41,108.68,108.23,108.68,47612.0,106.727,106.9929,106.5498,106.9929,47612.0
2024-09-10 12:30:00,108.68,108.7,108.46,108.46,32242.0,106.9929,107.0125,106.7763,106.7763,32242.0
2024-09-10 13:00:00,108.46,108.54,108.38,108.44,29903.0,106.7763,106.855,106.6975,106.7566,29903.0
2024-09-10 13:30:00,108.46,108.57,108.41,108.49,41950.0,106.7763,106.8846,106.727,106.8058,41950.0
2024-09-10 14:00:00,108.49,108.65,108.41,108.64,44551.0,106.8058,106.9633,106.727,106.9535,44551.0
2024-09-10 14:30:00,108.63,108.76,108.57,108.63,52988.0,106.9436,107.0716,106.8846,106.9436,52988.0
2024-09-10 15:00:00,108.62,108.67,108.29,108.36,137531.0,106.9338,106.983,106.6089,106.6778,137531.0
2024-09-10 15:30:00,108.35,108.58,108.32,108.43,250630.0,106.668,106.8944,106.6384,106.7467,250630.0
2024-09-11 09:30:00,108.07,108.38,106.95,106.95,79917.0,106.3923,106.6975,105.2897,105.2897,79917.0
2024-09-11 10:00:00,106.92,106.93,105.82,105.88,117389.0,105.2602,105.27,104.1773,104.2363,117389.0
2024-09-11 10:30:00,105.9,106.41,105.73,106.39,103047.0,104.256,104.7581,104.0886,104.7384,103047.0
2024-09-11 11:00:00,106.4,106.84,106.36,106.5,98588.0,104.7482,105.1814,104.7089,104.8467,98588.0
2024-09-11 11:30:00,106.54,107.21,106.53,106.95,173408.0,104.8861,105.5457,104.8762,105.2897,173408.0
2024-09-11 12:00:00,106.92,107.14,106.82,106.92,33237.0,105.2602,105.4768,105.1617,105.2602,33237.0
2024-09-11 12:30:00,106.94,107.23,106.79,107.13,36626.0,105.2799,105.5654,105.1322,105.4669,36626.0
2024-09-11 13:00:00,107.14,107.35,107.11,107.21,56395.0,105.4768,105.6835,105.4472,105.5457,56395.0
2024-09-11 13:30:00,107.23,107.52,107.19,107.41,30786.0,105.5654,105.8509,105.526,105.7426,30786.0
2024-09-11 14:00:00,107.44,107.52,107.3,107.3,26721.0,105.7721,105.8509,105.6343,105.6343,26721.0
2024-09-11 14:30:00,107.3,107.64,107.26,107.55,34888.0,105.6343,105.969,105.5949,105.8804,34888.0
2024-09-11 15:00:00,107.54,107.69,107.49,107.63,59023.0,105.8706,106.0182,105.8213,105.9592,59023.0
2024-09-11 15:30:00,107.66,107.71,107.16,107.32,350154.0,105.9887,106.0379,105.4965,105.654,350154.0
2024-09-12 09:30:00,107.43,107.79,106.93,107.22,56949.0,105.7623,106.1167,105.27,105.5555,56949.0
2024-09-12 10:00:00,107.14,107.48,106.98,107.45,36662.0,105.4768,105.8115,105.3192,105.7819,36662.0
2024-09-12 10:30:00,107.47,107.67,107.1,107.12,29635.0,105.8016,105.9985,105.4374,105.4571,29635.0
2024-09-12 11:00:00,107.12,107.25,107.05,107.12,37011.0,105.4571,105.5851,105.3882,105.4571,37011.0
2024-09-12 11:30:00,107.11,107.22,107.07,107.16,53862.0,105.4472,105.5555,105.4078,105.4965,53862.0
2024-09-12 12:00:00,107.17,107.27,107.07,107.17,33980.0,105.5063,105.6047,105.4078,105.5063,33980.0
2024-09-12 12:30:00,107.16,107.51,107.14,107.47,45471.0,105.4965,105.841,105.4768,105.8016,45471.0
2024-09-12 13:00:00,107.48,107.56,107.4,107.5,28573.0,105.8115,105.8902,105.7327,105.8312,28573.0
2024-09-12 13:30:00,107.51,107.75,107.46,107.64,47978.0,105.841,106.0773,105.7918,105.969,47978.0
2024-09-12 14:00:00,107.65,107.78,107.52,107.67,30550.0,105.9788,106.1068,105.8509,105.9985,30550.0
2024-09-12 14:30:00,107.67,107.71,107.42,107.58,41896.0,105.9985,106.0379,105.7524,105.9099,41896.0
2024-09-12 15:00:00,107.62,107.84,107.59,107.81,42047.0,105.9493,106.1659,105.9198,106.1364,42047.0
2024-09-12 15:30:00,107.81,108.09,107.66,107.99,229230.0,106.1364,106.412,105.9887,106.3136,229230.0
2024-09-13 09:30:00,108.25,108.8,108.09,108.34,52607.0,106.5695,107.111,106.412,106.6581,52607.0
2024-09-13 10:00:00,108.45,108.59,108.06,108.43,48772.0,106.7664,106.9043,106.3825,106.7467,48772.0
2024-09-13 10:30:00,108.42,108.54,108.25,108.31,60088.0,106.7369,106.855,106.5695,106.6286,60088.0
2024-09-13 11:00:00,108.31,108.42,108.2,108.39,56139.0,106.6286,106.7369,106.5203,106.7074,56139.0
2024-09-13 11:30:00,108.4,108.66,108.37,108.56,73196.0,106.7172,106.9732,106.6877,106.8747,73196.0
2024-09-13 12:00:00,108.56,108.56,108.18,108.19,33341.0,106.8747,106.8747,106.5006,106.5105,33341.0
2024-09-13 12:30:00,108.18,108.4,108.12,108.22,53347.0,106.5006,106.7172,106.4415,106.54,53347.0
2024-09-13 13:00:00,108.23,108.48,108.23,108.46,38308.0,106.5498,106.796,106.5498,106.7763,38308.0
2024-09-13 13:30:00,108.47,108.54,108.41,108.46,38721.0,106.7861,106.855,106.727,106.7763,38721.0
2024-09-13 14:00:00,108.44,108.58,108.27,108.28,46663.0,106.7566,106.8944,106.5892,106.5991,46663.0
2024-09-13 14:30:00,108.27,108.35,108.23,108.3,39982.0,106.5892,106.668,106.5498,106.6188,39982.0
2024-09-13 15:00:00,108.29,108.54,108.27,108.51,81183.0,106.6089,106.855,106.5892,106.8255,81183.0
2024-09-13 15:30:00,108.52,108.6,108.41,108.59,191094.0,106.8353,106.9141,106.727,106.9043,191094.0
2024-09-16 09:30:00,109.24,110.27,108.92,109.22,75736.0,107.5442,108.5582,107.2291,107.5245,75736.0
2024-09-16 10:00:00,109.22,109.41,108.86,109.18,45962.0,107.5245,107.7115,107.1701,107.4851,45962.0
2024-09-16 10:30:00,109.15,109.32,109.04,109.29,36089.0,107.4556,107.6229,107.3473,107.5934,36089.0
2024-09-16 11:00:00,109.29,109.35,108.91,109.06,123124.0,107.5934,107.6525,107.2193,107.367,123124.0
2024-09-16 11:30:00,109.08,109.36,109.03,109.34,39314.0,107.3866,107.6623,107.3374,107.6426,39314.0
2024-09-16 12:00:00,109.33,109.61,109.31,109.57,93662.0,107.6328,107.9084,107.6131,107.869,93662.0
2024-09-16 12:30:00,109.57,109.66,109.48,109.51,35349.0,107.869,107.9576,107.7804,107.81,35349.0
2024-09-16 13:00:00,109.51,109.55,109.44,109.53,73086.0,107.81,107.8493,107.7411,107.8297,73086.0
2024-09-16 13:30:00,109.55,109.61,109.46,109.58,33062.0,107.8493,107.9084,107.7607,107.8789,33062.0
2024-09-16 14:00:00,109.57,109.76,109.54,109.76,71994.0,107.869,108.0561,107.8395,108.0561,71994.0
2024-09-16 14:30:00,109.75,109.76,109.63,109.72,31265.0,108.0462,108.0561,107.9281,108.0167,31265.0
2024-09-16 15:00:00,109.72,109.75,109.64,109.73,63793.0,108.0167,108.0462,107.938,108.0266,63793.0
2024-09-16 15:30:00,109.73,110.26,109.63,110.18,421833.0,108.0266,108.5483,107.9281,108.4696,421833.0
2024-09-17 09:30:00,110.0,110.25,109.49,109.55,140808.0,108.2924,108.5385,107.7903,107.8493,140808.0
2024-09-17 10:00:00,109.57,110.13,109.54,109.99,59680.0,107.869,108.4203,107.8395,108.2825,59680.0
2024-09-17 10:30:00,110.02,110.07,109.72,109.83,75690.0,108.3121,108.3613,108.0167,108.125,75690.0
2024-09-17 11:00:00,109.85,110.21,109.85,110.12,54573.0,108.1447,108.4991,108.1447,108.4105,54573.0
2024-09-17 11:30:00,110.11,110.23,109.99,110.03,91963.0,108.4007,108.5188,108.2825,108.3219,91963.0
2024-09-17 12:00:00,110.02,110.02,109.75,109.93,75011.0,108.3121,108.3121,108.0462,108.2234,75011.0
2024-09-17 12:30:00,109.91,109.91,109.4,109.54,39348.0,108.2038,108.2038,107.7017,107.8395,39348.0
2024-09-17 13:00:00,109.52,109.6,109.48,109.55,35792.0,107.8198,107.8986,107.7804,107.8493,35792.0
2024-09-17 13:30:00,109.56,109.78,109.5,109.7,45912.0,107.8592,108.0758,107.8001,107.997,45912.0
2024-09-17 14:00:00,109.68,109.76,109.48,109.54,164311.0,107.9773,108.0561,107.7804,107.8395,164311.0
2024-09-17 14:30:00,109.54,109.54,109.23,109.24,109151.0,107.8395,107.8395,107.5343,107.5442,109151.0
2024-09-17 15:00:00,109.23,109.34,109.13,109.25,189403.0,107.5343,107.6426,107.4359,107.554,189403.0
2024-09-17 15:30:00,109.24,109.73,109.12,109.58,286827.0,107.5442,108.0266,107.426,107.8789,286827.0
2024-09-18 09:30:00,109.72,109.8,109.23,109.38,80098.0,108.0167,108.0955,107.5343,107.682,80098.0
2024-09-18 10:00:00,109.37,109.58,109.29,109.4,44144.0,107.6721,107.8789,107.5934,107.7017,44144.0
2024-09-18 10:30:00,109.4,109.41,109.19,109.32,65862.0,107.7017,107.7115,107.4949,107.6229,65862.0
2024-09-18 11:00:00,109.33,109.79,109.29,109.79,52799.0,107.6328,108.0856,107.5934,108.0856,52799.0
2024-09-18 11:30:00,109.8,109.9,109.6,109.6,36280.0,108.0955,108.1939,107.8986,107.8986,36280.0
2024-09-18 12:00:00,109.6,109.64,109.43,109.59,35119.0,107.8986,107.938,107.7312,107.8887,35119.0
2024-09-18 12:30:00,109.59,110.14,109.58,110.11,93989.0,107.8887,108.4302,107.8789,108.4007,93989.0
2024-09-18 13:00:00,110.09,110.18,109.88,110.0,38494.0,108.381,108.4696,108.1742,108.2924,38494.0
2024-09-18 13:30:00,109.97,110.1,109.74,109.76,46834.0,108.2628,108.3908,108.0364,108.0561,46834.0
2024-09-18 14:00:00,109.56,110.55,109.46,109.59,74225.0,107.8592,108.8338,107.7607,107.8887,74225.0
2024-09-18 14:30:00,109.61,109.69,109.16,109.23,111276.0,107.9084,107.9872,107.4654,107.5343,111276.0
2024-09-18 15:00:00,109.22,109.84,109.16,109.65,74698.0,107.5245,108.1348,107.4654,107.9478,74698.0
2024-09-18 15:30:00,109.65,109.72,108.87,108.95,314243.0,107.9478,108.0167,107.1799,107.2587,314243.0
2024-09-19 09:30:00,109.33,109.44,107.99,108.47,87149.0,107.6328,107.7411,106.3136,106.7861,87149.0
2024-09-19 10:00:00,108.43,108.76,108.28,108.56,73859.0,106.7467,107.0716,106.5991,106.8747,73859.0
2024-09-19 10:30:00,108.59,108.62,108.12,108.34,62776.0,106.9043,106.9338,106.4415,106.6581,62776.0
2024-09-19 11:00:00,108.34,108.34,108.03,108.03,38794.0,106.6581,106.6581,106.3529,106.3529,38794.0
2024-09-19 11:30:00,108.0,108.19,107.94,108.06,42471.0,106.3234,106.5105,106.2643,106.3825,42471.0
2024-09-19 12:00:00,108.06,108.23,108.05,108.17,35338.0,106.3825,106.5498,106.3726,106.4908,35338.0
2024-09-19 12:30:00,108.17,108.32,108.05,108.11,32531.0,106.4908,106.6384,106.3726,106.4317,32531.0
2024-09-19 13:00:00,108.11,108.23,108.08,108.22,28683.0,106.4317,106.5498,106.4022,106.54,28683.0
2024-09-19 13:30:00,108.22,108.48,108.22,108.36,35703.0,106.54,106.796,106.54,106.6778,35703.0
2024-09-19 14:00:00,108.36,108.44,108.01,108.22,59171.0,106.6778,106.7566,106.3333,106.54,59171.0
2024-09-19 14:30:00,108.23,108.4,108.19,108.29,48933.0,106.5498,106.7172,106.5105,106.6089,48933.0
2024-09-19 15:00:00,108.28,108.43,108.28,108.28,59922.0,106.5991,106.7467,106.5991,106.5991,59922.0
2024-09-19 15:30:00,108.26,108.32,107.81,107.88,334262.0,106.5794,106.6384,106.1364,106.2053,334262.0
2024-09-20 09:30:00,107.58,107.78,107.34,107.51,422166.0,105.9099,106.1068,105.6737,105.841,422166.0
2024-09-20 10:00:00,107.54,107.97,107.52,107.74,70215.0,105.8706,106.2939,105.8509,106.0674,70215.0
2024-09-20 10:30:00,107.74,108.05,107.72,107.87,68860.0,106.0674,106.3726,106.0478,106.1954,68860.0
2024-09-20 11:00:00,107.87,108.11,107.83,107.93,34362.0,106.1954,106.4317,106.156,106.2545,34362.0
2024-09-20 11:30:00,107.92,107.96,107.71,107.74,39926.0,106.2447,106.284,106.0379,106.0674,39926.0
2024-09-20 12:00:00,107.73,107.8,107.61,107.71,77932.0,106.0576,106.1265,105.9395,106.0379,77932.0
2024-09-20 12:30:00,107.72,107.76,107.54,107.58,70622.0,106.0478,106.0871,105.8706,105.9099,70622.0
2024-09-20 13:00:00,107.58,107.8,107.57,107.78,54097.0,105.9099,106.1265,105.9001,106.1068,54097.0
2024-09-20 13:30:00,107.78,107.97,107.75,107.88,94347.0,106.1068,106.2939,106.0773,106.2053,94347.0
2024-09-20 14:00:00,107.87,107.89,107.56,107.61,63360.0,106.1954,106.2151,105.8902,105.9395,63360.0
2024-09-20 14:30:00,107.59,107.67,107.42,107.51,96938.0,105.9198,105.9985,105.7524,105.841,96938.0
2024-09-20 15:00:00,107.48,107.61,107.22,107.26,122943.0,105.8115,105.9395,105.5555,105.5949,122943.0
2024-09-20 15:30:00,107.27,107.97,107.07,107.9,464144.0,105.6047,106.2939,105.4078,106.225,464144.0
2024-09-23 09:30:00,108.23,109.14,108.23,108.84,66646.0,106.5498,107.4457,106.5498,107.1504,66646.0
2024-09-23 10:00:00,108.84,109.29,108.74,109.29,50308.0,107.1504,107.5934,107.0519,107.5934,50308.0
2024-09-23 10:30:00,109.26,109.54,109.0,109.54,112273.0,107.5639,107.8395,107.3079,107.8395,112273.0
2024-09-23 11:00:00,109.54,109.77,109.42,109.72,67257.0,107.8395,108.0659,107.7214,108.0167,67257.0
2024-09-23 11:30:00,109.73,109.77,109.58,109.59,46496.0,108.0266,108.0659,107.8789,107.8887,46496.0
2024-09-23 12:00:00,109.58,109.69,109.47,109.49,38466.0,107.8789,107.9872,107.7706,107.7903,38466.0
2024-09-23 12:30:00,109.49,109.5,109.22,109.36,32926.0,107.7903,107.8001,107.5245,107.6623,32926.0
2024-09-23 13:00:00,109.37,109.5,109.36,109.45,27515.0,107.6721,107.8001,107.6623,107.7509,27515.0
2024-09-23 13:30:00,109.47,109.64,109.47,109.6,44673.0,107.7706,107.938,107.7706,107.8986,44673.0
2024-09-23 14:00:00,109.59,109.64,109.53,109.59,32897.0,107.8887,107.938,107.8297,107.8887,32897.0
2024-09-23 14:30:00,109.58,109.74,109.54,109.7,31848.0,107.8789,108.0364,107.8395,107.997,31848.0
2024-09-23 15:00:00,109.69,109.88,109.66,109.88,67025.0,107.9872,108.1742,107.9576,108.1742,67025.0
2024-09-23 15:30:00,109.88,110.11,109.85,110.01,196942.0,108.1742,108.4007,108.1447,108.3022,196942.0
2024-09-24 09:30:00,109.25,109.35,108.78,109.07,79479.0,107.554,107.6525,107.0913,107.3768,79479.0
2024-09-24 10:00:00,109.05,109.61,108.9,109.42,52644.0,107.3571,107.9084,107.2094,107.7214,52644.0
2024-09-24 10:30:00,109.45,109.55,109.32,109.39,95220.0,107.7509,107.8493,107.6229,107.6918,95220.0
2024-09-24 11:00:00,109.39,109.4,109.13,109.18,31786.0,107.6918,107.7017,107.4359,107.4851,31786.0
2024-09-24 11:30:00,109.18,109.24,109.05,109.23,38931.0,107.4851,107.5442,107.3571,107.5343,38931.0
2024-09-24 12:00:00,109.23,109.23,108.94,108.94,34857.0,107.5343,107.5343,107.2488,107.2488,34857.0
2024-09-24 12:30:00,108.95,109.09,108.89,109.04,24837.0,107.2587,107.3965,107.1996,107.3473,24837.0
2024-09-24 13:00:00,109.03,109.34,109.02,109.12,53883.0,107.3374,107.6426,107.3276,107.426,53883.0
2024-09-24 13:30:00,109.12,109.14,109.04,109.05,26762.0,107.426,107.4457,107.3473,107.3571,26762.0
2024-09-24 14:00:00,109.06,109.13,109.01,109.08,37077.0,107.367,107.4359,107.3177,107.3866,37077.0
2024-09-24 14:30:00,109.07,109.15,108.99,109.11,31321.0,107.3768,107.4556,107.298,107.4162,31321.0
2024-09-24 15:00:00,109.09,109.13,108.99,109.04,50028.0,107.3965,107.4359,107.298,107.3473,50028.0
2024-09-24 15:30:00,109.03,109.21,108.87,109.12,202959.0,107.3374,107.5146,107.1799,107.426,202959.0
2024-09-25 09:30:00,109.59,109.99,108.86,109.59,110923.0,107.8887,108.2825,107.1701,107.8887,110923.0
2024-09-25 10:00:00,109.55,110.0,109.54,109.95,55888.0,107.8493,108.2924,107.8395,108.2431,55888.0
2024-09-25 10:30:00,109.93,109.95,109.67,109.88,52374.0,108.2234,108.2431,107.9675,108.1742,52374.0
2024-09-25 11:00:00,109.9,110.09,109.84,110.09,38930.0,108.1939,108.381,108.1348,108.381,38930.0
2024-09-25 11:30:00,110.08,110.27,110.02,110.16,38504.0,108.3711,108.5582,108.3121,108.4499,38504.0
2024-09-25 12:00:00,110.13,110.34,110.06,110.17,38294.0,108.4203,108.6271,108.3514,108.4597,38294.0
2024-09-25 12:30:00,110.16,110.31,110.15,110.27,34262.0,108.4499,108.5975,108.44,108.5582,34262.0
2024-09-25 13:00:00,110.28,110.36,110.05,110.07,45655.0,108.568,108.6468,108.3416,108.3613,45655.0
2024-09-25 13:30:00,110.06,110.23,109.92,110.09,84785.0,108.3514,108.5188,108.2136,108.381,84785.0
2024-09-25 14:00:00,110.06,110.08,109.89,109.96,39357.0,108.3514,108.3711,108.1841,108.253,39357.0
2024-09-25 14:30:00,109.95,109.99,109.85,109.89,49376.0,108.2431,108.2825,108.1447,108.1841,49376.0
2024-09-25 15:00:00,109.89,109.89,109.65,109.7,69420.0,108.1841,108.1841,107.9478,107.997,69420.0
2024-09-25 15:30:00,109.7,109.72,109.55,109.69,181416.0,107.997,108.0167,107.8493,107.9872,181416.0
2024-09-26 09:30:00,109.19,109.93,109.19,109.92,141619.0,107.4949,108.2234,107.4949,108.2136,141619.0
2024-09-26 10:00:00,109.92,109.99,109.53,109.7,52658.0,108.2136,108.2825,107.8297,107.997,52658.0
2024-09-26 10:30:00,109.73,110.87,109.69,110.81,128585.0,108.0266,109.1489,107.9872,109.0898,128585.0
2024-09-26 11:00:00,110.76,110.78,110.31,110.43,34593.0,109.0406,109.0603,108.5975,108.7157,34593.0
2024-09-26 11:30:00,110.42,110.51,110.36,110.41,30105.0,108.7058,108.7944,108.6468,108.696,30105.0
2024-09-26 12:00:00,110.39,110.4,110.16,110.16,32544.0,108.6763,108.6862,108.4499,108.4499,32544.0
2024-09-26 12:30:00,110.17,110.26,110.09,110.21,32365.0,108.4597,108.5483,108.381,108.4991,32365.0
2024-09-26 13:00:00,110.23,110.44,110.23,110.39,30259.0,108.5188,108.7255,108.5188,108.6763,30259.0
2024-09-26 13:30:00,110.41,110.55,110.37,110.5,30079.0,108.696,108.8338,108.6566,108.7846,30079.0
2024-09-26 14:00:00,110.51,110.59,110.39,110.42,36690.0,108.7944,108.8732,108.6763,108.7058,36690.0
2024-09-26 14:30:00,110.4,110.41,110.23,110.29,46208.0,108.6862,108.696,108.5188,108.5779,46208.0
2024-09-26 15:00:00,110.3,110.34,110.03,110.09,48909.0,108.5877,108.6271,108.3219,108.381,48909.0
2024-09-26 15:30:00,110.09,110.2,109.94,110.08,159703.0,108.381,108.4893,108.2333,108.3711,159703.0
2024-09-27 09:30:00,110.02,110.27,109.68,109.86,59194.0,108.3121,108.5582,107.9773,108.1545,59194.0
2024-09-27 10:00:00,109.86,110.52,109.7,110.4,39248.0,108.1545,108.8043,107.997,108.6862,39248.0
2024-09-27 10:30:00,110.41,110.71,110.27,110.69,38008.0,108.696,108.9913,108.5582,108.9717,38008.0
2024-09-27 11:00:00,110.68,110.97,110.62,110.9,35262.0,108.9618,109.2473,108.9027,109.1784,35262.0
2024-09-27 11:30:00,110.9,110.94,110.76,110.83,28051.0,109.1784,109.2178,109.0406,109.1095,28051.0
2024-09-27 12:00:00,110.82,110.92,110.64,110.67,31444.0,109.0996,109.1981,108.9224,108.952,31444.0
2024-09-27 12:30:00,110.68,110.78,110.58,110.7,33794.0,108.9618,109.0603,108.8634,108.9815,33794.0
2024-09-27 13:00:00,110.71,110.74,110.51,110.53,64412.0,108.9913,109.0209,108.7944,108.8141,64412.0
2024-09-27 13:30:00,110.52,110.75,110.43,110.62,55205.0,108.8043,109.0307,108.7157,108.9027,55205.0
2024-09-27 14:00:00,110.61,110.96,110.57,110.83,153340.0,108.8929,109.2375,108.8535,109.1095,153340.0
2024-09-27 14:30:00,110.84,110.85,110.51,110.71,40360.0,109.1193,109.1292,108.7944,108.9913,40360.0
2024-09-27 15:00:00,110.71,110.77,110.5,110.55,122545.0,108.9913,109.0504,108.7846,108.8338,122545.0
2024-09-27 15:30:00,110.54,110.61,110.38,110.59,236516.0,108.824,108.8929,108.6665,108.8732,236516.0
2024-09-30 09:30:00,110.71,111.0,110.02,110.55,85578.0,108.9913,109.2768,108.3121,108.8338,85578.0
2024-09-30 10:00:00,110.55,111.11,110.5,110.96,46352.0,108.8338,109.3851,108.7846,109.2375,46352.0
2024-09-30 10:30:00,110.95,111.32,110.9,111.2,34283.0,109.2276,109.5919,109.1784,109.4737,34283.0
2024-09-30 11:00:00,111.21,111.24,111.02,111.22,39119.0,109.4836,109.5131,109.2965,109.4934,39119.0
2024-09-30 11:30:00,111.22,111.51,111.22,111.46,64754.0,109.4934,109.7789,109.4934,109.7297,64754.0
2024-09-30 12:00:00,111.46,111.61,111.42,111.48,45681.0,109.7297,109.8774,109.6903,109.7494,45681.0
2024-09-30 12:30:00,111.5,111.56,111.21,111.29,56380.0,109.7691,109.8281,109.4836,109.5623,56380.0
2024-09-30 13:00:00,111.28,111.43,111.24,111.29,44681.0,109.5525,109.7002,109.5131,109.5623,44681.0
2024-09-30 13:30:00,111.3,111.37,111.1,111.15,51711.0,109.5722,109.6411,109.3753,109.4245,51711.0
2024-09-30 14:00:00,111.13,111.2,110.79,111.05,79021.0,109.4048,109.4737,109.0701,109.3261,79021.0
2024-09-30 14:30:00,111.1,111.3,110.99,111.23,82087.0,109.3753,109.5722,109.267,109.5033,82087.0
2024-09-30 15:00:00,111.22,111.59,111.15,111.53,114586.0,109.4934,109.8577,109.4245,109.7986,114586.0
2024-09-30 15:30:00,111.52,112.1,111.5,111.79,470461.0,109.7888,110.3598,109.7691,110.0546,470461.0
2024-10-01 09:30:00,111.77,111.86,111.14,111.56,129572.0,110.0349,110.1235,109.4147,109.8281,129572.0
2024-10-01 10:00:00,111.52,111.82,111.27,111.78,58809.0,109.7888,110.0841,109.5426,110.0447,58809.0
2024-10-01 10:30:00,111.8,112.19,111.78,112.04,68431.0,110.0644,110.4484,110.0447,110.3007,68431.0
2024-10-01 11:00:00,112.03,112.44,111.72,112.4,54970.0,110.2908,110.6945,109.9857,110.6551,54970.0
2024-10-01 11:30:00,112.41,112.83,112.41,112.78,49579.0,110.6649,111.0784,110.6649,111.0292,49579.0
2024-10-01 12:00:00,112.76,112.81,112.59,112.72,23812.0,111.0095,111.0587,110.8422,110.9701,23812.0
2024-10-01 12:30:00,112.73,112.74,112.47,112.65,26372.0,110.98,110.9898,110.724,110.9012,26372.0
2024-10-01 13:00:00,112.63,112.64,112.36,112.38,24358.0,110.8815,110.8914,110.6157,110.6354,24358.0
2024-10-01 13:30:00,112.38,112.74,112.35,112.73,29680.0,110.6354,110.9898,110.6059,110.98,29680.0
2024-10-01 14:00:00,112.74,112.82,112.64,112.74,36757.0,110.9898,111.0686,110.8914,110.9898,36757.0
2024-10-01 14:30:00,112.76,112.96,112.76,112.95,72624.0,111.0095,111.2064,111.0095,111.1966,72624.0
2024-10-01 15:00:00,112.94,112.95,112.8,112.95,63383.0,111.1867,111.1966,111.0489,111.1966,63383.0
2024-10-01 15:30:00,112.94,112.95,112.69,112.83,195848.0,111.1867,111.1966,110.9406,111.0784,195848.0
2024-10-02 09:30:00,113.06,113.93,112.43,113.69,92373.0,111.3049,112.1614,110.6846,111.9251,92373.0
2024-10-02 10:00:00,113.67,113.82,113.38,113.48,73225.0,111.9054,112.0531,111.6199,111.7183,73225.0
2024-10-02 10:30:00,113.46,113.98,113.27,113.8,64230.0,111.6986,112.2106,111.5116,112.0334,64230.0
2024-10-02 11:00:00,113.78,113.86,113.68,113.86,41540.0,112.0137,112.0924,111.9152,112.0924,41540.0
2024-10-02 11:30:00,113.87,114.12,113.82,114.07,43074.0,112.1023,112.3484,112.0531,112.2992,43074.0
2024-10-02 12:00:00,114.06,114.1,113.9,113.9,36132.0,112.2893,112.3287,112.1318,112.1318,36132.0
2024-10-02 12:30:00,113.9,114.08,113.81,113.96,47602.0,112.1318,112.309,112.0432,112.1909,47602.0
2024-10-02 13:00:00,113.94,114.04,113.84,113.98,38887.0,112.1712,112.2696,112.0728,112.2106,38887.0
2024-10-02 13:30:00,113.97,114.2,113.94,114.17,37405.0,112.2007,112.4272,112.1712,112.3976,37405.0
2024-10-02 14:00:00,114.17,114.25,114.06,114.1,32498.0,112.3976,112.4764,112.2893,112.3287,32498.0
2024-10-02 14:30:00,114.11,114.29,114.09,114.24,38380.0,112.3386,112.5158,112.3189,112.4665,38380.0
2024-10-02 15:00:00,114.24,114.32,114.21,114.21,49427.0,112.4665,112.5453,112.437,112.437,49427.0
2024-10-02 15:30:00,114.19,114.32,114.04,114.22,186264.0,112.4173,112.5453,112.2696,112.4469,186264.0
2024-10-03 09:30:00,114.12,114.37,113.06,113.2,62466.0,112.3484,112.5945,111.3049,111.4427,62466.0
2024-10-03 10:00:00,113.26,113.91,113.14,113.59,44223.0,111.5018,112.1417,111.3836,111.8266,44223.0
2024-10-03 10:30:00,113.58,113.65,113.25,113.34,48642.0,111.8168,111.8857,111.4919,111.5805,48642.0
2024-10-03 11:00:00,113.32,113.46,113.04,113.07,29913.0,111.5608,111.6986,111.2852,111.3147,29913.0
2024-10-03 11:30:00,113.08,113.29,113.03,113.18,43705.0,111.3245,111.5313,111.2753,111.423,43705.0
2024-10-03 12:00:00,113.19,113.5,113.19,113.48,19819.0,111.4328,111.738,111.4328,111.7183,19819.0
2024-10-03 12:30:00,113.48,113.53,113.09,113.14,38010.0,111.7183,111.7676,111.3344,111.3836,38010.0
2024-10-03 13:00:00,113.13,113.13,112.83,112.89,39453.0,111.3738,111.3738,111.0784,111.1375,39453.0
2024-10-03 13:30:00,112.87,113.21,112.87,113.13,39752.0,111.1178,111.4525,111.1178,111.3738,39752.0
2024-10-03 14:00:00,113.12,113.4,113.09,113.33,40944.0,111.3639,111.6396,111.3344,111.5707,40944.0
2024-10-03 14:30:00,113.33,113.33,113.09,113.17,37467.0,111.5707,111.5707,111.3344,111.4132,37467.0
2024-10-03 15:00:00,113.16,113.45,113.06,113.43,52924.0,111.4033,111.6888,111.3049,111.6691,52924.0
2024-10-03 15:30:00,113.42,113.64,113.27,113.53,184926.0,111.6593,111.8759,111.5116,111.7676,184926.0
2024-10-04 09:30:00,114.11,114.92,113.75,114.85,88611.0,112.3386,113.136,111.9841,113.0671,88611.0
2024-10-04 10:00:00,114.88,115.07,114.59,114.69,37701.0,113.0966,113.2837,112.8111,112.9096,37701.0
2024-10-04 10:30:00,114.66,114.76,114.36,114.51,35834.0,112.88,112.9785,112.5847,112.7323,35834.0
2024-10-04 11:00:00,114.52,114.82,114.52,114.69,38662.0,112.7422,113.0375,112.7422,112.9096,38662.0
2024-10-04 11:30:00,114.7,114.91,114.64,114.83,30403.0,112.9194,113.1261,112.8603,113.0474,30403.0
2024-10-04 12:00:00,114.84,114.99,114.8,114.87,24304.0,113.0572,113.2049,113.0178,113.0868,24304.0
2024-10-04 12:30:00,114.87,115.14,114.81,115.06,36733.0,113.0868,113.3526,113.0277,113.2738,36733.0
2024-10-04 13:00:00,115.03,115.22,115.03,115.17,23554.0,113.2443,113.4313,113.2443,113.3821,23554.0
2024-10-04 13:30:00,115.18,115.25,114.95,115.1,33519.0,113.3919,113.4609,113.1655,113.3132,33519.0
2024-10-04 14:00:00,115.08,115.17,115.0,115.13,33264.0,113.2935,113.3821,113.2147,113.3427,33264.0
2024-10-04 14:30:00,115.14,115.32,115.11,115.27,42258.0,113.3526,113.5298,113.323,113.4806,42258.0
2024-10-04 15:00:00,115.26,115.44,115.23,115.37,57231.0,113.4707,113.6479,113.4412,113.579,57231.0
2024-10-04 15:30:00,115.37,115.5,115.18,115.26,308683.0,113.579,113.707,113.3919,113.4707,308683.0
2024-10-07 09:30:00,114.97,114.97,114.04,114.27,75655.0,113.1852,113.1852,112.2696,112.4961,75655.0
2024-10-07 10:00:00,114.29,114.44,113.49,113.52,65129.0,112.5158,112.6634,111.7282,111.7577,65129.0
2024-10-07 10:30:00,113.5,114.11,113.46,113.96,54992.0,111.738,112.3386,111.6986,112.1909,54992.0
2024-10-07 11:00:00,113.95,114.29,113.94,114.26,94314.0,112.181,112.5158,112.1712,112.4862,94314.0
2024-10-07 11:30:00,114.26,114.36,114.03,114.12,45817.0,112.4862,112.5847,112.2598,112.3484,45817.0
2024-10-07 12:00:00,114.08,114.13,113.09,113.37,131141.0,112.309,112.3582,111.3344,111.61,131141.0
2024-10-07 12:30:00,113.37,113.38,112.91,112.99,66131.0,111.61,111.6199,111.1572,111.2359,66131.0
2024-10-07 13:00:00,112.98,113.08,112.62,112.69,79458.0,111.2261,111.3245,110.8717,110.9406,79458.0
2024-10-07 13:30:00,112.69,112.69,112.26,112.33,80608.0,110.9406,110.9406,110.5173,110.5862,80608.0
2024-10-07 14:00:00,112.33,112.33,111.34,111.79,245850.0,110.5862,110.5862,109.6116,110.0546,245850.0
2024-10-07 14:30:00,111.82,111.86,111.48,111.61,77061.0,110.0841,110.1235,109.7494,109.8774,77061.0
2024-10-07 15:00:00,111.61,112.02,111.59,112.02,125978.0,109.8774,110.281,109.8577,110.281,125978.0
2024-10-07 15:30:00,112.01,112.06,111.69,111.84,361561.0,110.2712,110.3204,109.9561,110.1038,361561.0
2024-10-08 09:30:00,111.85,112.92,111.85,112.35,57935.0,110.1136,111.167,110.1136,110.6059,57935.0
2024-10-08 10:00:00,112.31,112.44,112.04,112.27,51856.0,110.5665,110.6945,110.3007,110.5271,51856.0
2024-10-08 10:30:00,112.23,112.33,112.01,112.25,41336.0,110.4877,110.5862,110.2712,110.5074,41336.0
2024-10-08 11:00:00,112.24,112.53,112.18,112.53,54151.0,110.4976,110.7831,110.4385,110.7831,54151.0
2024-10-08 11:30:00,112.54,112.65,112.48,112.62,21806.0,110.7929,110.9012,110.7339,110.8717,21806.0
2024-10-08 12:00:00,112.62,112.78,112.59,112.69,27228.0,110.8717,111.0292,110.8422,110.9406,27228.0
2024-10-08 12:30:00,112.68,112.74,112.58,112.74,22775.0,110.9308,110.9898,110.8323,110.9898,22775.0
2024-10-08 13:00:00,112.73,112.73,112.54,112.54,19832.0,110.98,110.98,110.7929,110.7929,19832.0
2024-10-08 13:30:00,112.53,112.53,112.42,112.47,24928.0,110.7831,110.7831,110.6748,110.724,24928.0
2024-10-08 14:00:00,112.48,112.59,112.43,112.48,32905.0,110.7339,110.8422,110.6846,110.7339,32905.0
2024-10-08 14:30:00,112.5,112.67,112.49,112.62,24486.0,110.7536,110.9209,110.7437,110.8717,24486.0
2024-10-08 15:00:00,112.61,112.77,112.56,112.77,33733.0,110.8618,111.0194,110.8126,111.0194,33733.0
2024-10-08 15:30:00,112.76,112.93,112.46,112.49,104230.0,111.0095,111.1769,110.7142,110.7437,104230.0
2024-10-09 09:30:00,112.23,112.49,111.65,112.39,59840.0,110.4877,110.7437,109.9167,110.6453,59840.0
2024-10-09 10:00:00,112.45,112.48,111.77,111.77,61722.0,110.7043,110.7339,110.0349,110.0349,61722.0
2024-10-09 10:30:00,111.77,111.88,111.57,111.61,95271.0,110.0349,110.1432,109.838,109.8774,95271.0
2024-10-09 11:00:00,111.61,111.84,111.55,111.72,70131.0,109.8774,110.1038,109.8183,109.9857,70131.0
2024-10-09 11:30:00,111.72,111.94,111.48,111.48,106854.0,109.9857,110.2022,109.7494,109.7494,106854.0
2024-10-09 12:00:00,111.47,111.54,110.91,110.91,109177.0,109.7395,109.8085,109.1882,109.1882,109177.0
2024-10-09 12:30:00,110.91,110.93,110.71,110.71,61470.0,109.1882,109.2079,108.9913,108.9913,61470.0
2024-10-09 13:00:00,110.74,110.89,110.7,110.76,67309.0,109.0209,109.1685,108.9815,109.0406,67309.0
2024-10-09 13:30:00,110.76,111.05,110.66,110.72,58624.0,109.0406,109.3261,108.9421,109.0012,58624.0
2024-10-09 14:00:00,110.73,110.97,110.47,110.48,75912.0,109.011,109.2473,108.7551,108.7649,75912.0
2024-10-09 14:30:00,110.47,110.62,110.47,110.59,109825.0,108.7551,108.9027,108.7551,108.8732,109825.0
2024-10-09 15:00:00,110.59,110.74,110.49,110.69,123814.0,108.8732,109.0209,108.7748,108.9717,123814.0
2024-10-09 15:30:00,110.69,111.2,110.52,111.06,353657.0,108.9717,109.4737,108.8043,109.3359,353657.0
2024-10-10 09:30:00,112.17,112.76,111.69,112.4,140484.0,110.4287,111.0095,109.9561,110.6551,140484.0
2024-10-10 10:00:00,112.43,112.6,111.61,111.63,67829.0,110.6846,110.852,109.8774,109.8971,67829.0
2024-10-10 10:30:00,111.64,112.14,111.55,111.57,32536.0,109.9069,110.3991,109.8183,109.838,32536.0
2024-10-10 11:00:00,111.61,111.82,111.44,111.64,28488.0,109.8774,110.0841,109.71,109.9069,28488.0
2024-10-10 11:30:00,111.67,111.67,111.51,111.55,28069.0,109.9364,109.9364,109.7789,109.8183,28069.0
2024-10-10 12:00:00,111.54,111.73,111.37,111.73,19032.0,109.8085,109.9955,109.6411,109.9955,19032.0
2024-10-10 12:30:00,111.72,111.73,111.43,111.45,27087.0,109.9857,109.9955,109.7002,109.7199,27087.0
2024-10-10 13:00:00,111.45,111.67,111.39,111.59,40544.0,109.7199,109.9364,109.6608,109.8577,40544.0
2024-10-10 13:30:00,111.61,111.68,111.42,111.54,60839.0,109.8774,109.9463,109.6903,109.8085,60839.0
2024-10-10 14:00:00,111.54,111.57,111.41,111.49,53724.0,109.8085,109.838,109.6805,109.7592,53724.0
2024-10-10 14:30:00,111.48,111.48,111.25,111.38,35951.0,109.7494,109.7494,109.523,109.6509,35951.0
2024-10-10 15:00:00,111.37,111.51,111.36,111.4,43827.0,109.6411,109.7789,109.6312,109.6706,43827.0
2024-10-10 15:30:00,111.39,111.74,111.33,111.62,162186.0,109.6608,110.0054,109.6017,109.8872,162186.0
2024-10-11 09:30:00,112.1,113.34,112.1,113.34,71418.0,110.3598,111.5805,110.3598,111.5805,71418.0
2024-10-11 10:00:00,113.33,113.63,113.2,113.59,51716.0,111.5707,111.866,111.4427,111.8266,51716.0
2024-10-11 10:30:00,113.57,113.57,113.19,113.46,54834.0,111.8069,111.8069,111.4328,111.6986,54834.0
2024-10-11 11:00:00,113.47,113.67,113.41,113.46,37710.0,111.7085,111.9054,111.6494,111.6986,37710.0
2024-10-11 11:30:00,113.45,113.49,113.14,113.27,32364.0,111.6888,111.7282,111.3836,111.5116,32364.0
2024-10-11 12:00:00,113.28,113.41,113.05,113.07,28720.0,111.5214,111.6494,111.295,111.3147,28720.0
2024-10-11 12:30:00,113.05,113.12,112.84,112.91,22753.0,111.295,111.3639,111.0883,111.1572,22753.0
2024-10-11 13:00:00,112.9,112.99,112.79,112.91,23972.0,111.1473,111.2359,111.0391,111.1572,23972.0
2024-10-11 13:30:00,112.9,113.14,112.86,113.08,35867.0,111.1473,111.3836,111.108,111.3245,35867.0
2024-10-11 14:00:00,113.06,113.11,113.0,113.05,21318.0,111.3049,111.3541,111.2458,111.295,21318.0
2024-10-11 14:30:00,113.05,113.1,112.94,113.06,23391.0,111.295,111.3442,111.1867,111.3049,23391.0
2024-10-11 15:00:00,113.05,113.31,113.03,113.21,42795.0,111.295,111.551,111.2753,111.4525,42795.0
2024-10-11 15:30:00,113.2,113.5,113.19,113.29,124983.0,111.4427,111.738,111.4328,111.5313,124983.0
2024-10-14 09:30:00,113.6,113.77,113.25,113.74,38396.0,111.8365,112.0038,111.4919,111.9743,38396.0
2024-10-14 10:00:00,113.7,113.73,113.36,113.46,36877.0,111.9349,111.9645,111.6002,111.6986,36877.0
2024-10-14 10:30:00,113.51,113.91,113.51,113.8,32643.0,111.7479,112.1417,111.7479,112.0334,32643.0
2024-10-14 11:00:00,113.79,113.91,113.74,113.83,35236.0,112.0235,112.1417,111.9743,112.0629,35236.0
2024-10-14 11:30:00,113.83,113.92,113.75,113.81,27279.0,112.0629,112.1515,111.9841,112.0432,27279.0
2024-10-14 12:00:00,113.82,113.96,113.8,113.87,22473.0,112.0531,112.1909,112.0334,112.1023,22473.0
2024-10-14 12:30:00,113.85,113.98,113.85,113.94,20401.0,112.0826,112.2106,112.0826,112.1712,20401.0
2024-10-14 13:00:00,113.93,114.11,113.9,114.08,40326.0,112.1614,112.3386,112.1318,112.309,40326.0
2024-10-14 13:30:00,114.06,114.16,113.93,114.04,53538.0,112.2893,112.3878,112.1614,112.2696,53538.0
2024-10-14 14:00:00,114.05,114.21,113.96,114.18,28095.0,112.2795,112.437,112.1909,112.4075,28095.0
2024-10-14 14:30:00,114.18,114.22,114.02,114.06,24206.0,112.4075,112.4469,112.25,112.2893,24206.0
2024-10-14 15:00:00,114.07,114.08,113.91,113.92,34927.0,112.2992,112.309,112.1417,112.1515,34927.0
2024-10-14 15:30:00,113.92,114.09,113.83,114.08,180255.0,112.1515,112.3189,112.0629,112.309,180255.0
2024-10-15 09:30:00,114.28,114.52,113.93,114.42,62281.0,112.5059,112.7422,112.1614,112.6437,62281.0
2024-10-15 10:00:00,114.43,114.64,114.08,114.58,45626.0,112.6536,112.8603,112.309,112.8013,45626.0
2024-10-15 10:30:00,114.56,115.13,114.43,114.5,46633.0,112.7816,113.3427,112.6536,112.7225,46633.0
2024-10-15 11:00:00,114.48,114.66,114.25,114.62,53162.0,112.7028,112.88,112.4764,112.8406,53162.0
2024-10-15 11:30:00,114.61,114.69,114.46,114.57,28132.0,112.8308,112.9096,112.6831,112.7914,28132.0
2024-10-15 12:00:00,114.58,114.89,114.5,114.86,45401.0,112.8013,113.1065,112.7225,113.0769,45401.0
2024-10-15 12:30:00,114.85,114.91,114.74,114.82,36388.0,113.0671,113.1261,112.9588,113.0375,36388.0
2024-10-15 13:00:00,114.84,114.94,114.69,114.78,32705.0,113.0572,113.1557,112.9096,112.9982,32705.0
2024-10-15 13:30:00,114.76,114.77,114.58,114.62,37748.0,112.9785,112.9883,112.8013,112.8406,37748.0
2024-10-15 14:00:00,114.62,114.63,114.05,114.06,40301.0,112.8406,112.8505,112.2795,112.2893,40301.0
2024-10-15 14:30:00,114.03,114.3,113.84,114.3,59491.0,112.2598,112.5256,112.0728,112.5256,59491.0
2024-10-15 15:00:00,114.31,114.37,114.18,114.18,83980.0,112.5355,112.5945,112.4075,112.4075,83980.0
2024-10-15 15:30:00,114.18,114.34,113.83,114.0,270451.0,112.4075,112.565,112.0629,112.2303,270451.0
2024-10-16 09:30:00,113.84,114.3,113.53,114.22,56790.0,112.0728,112.5256,111.7676,112.4469,56790.0
2024-10-16 10:00:00,114.26,114.26,113.65,113.98,26777.0,112.4862,112.4862,111.8857,112.2106,26777.0
2024-10-16 10:30:00,113.92,114.07,113.7,113.88,23807.0,112.1515,112.2992,111.9349,112.1121,23807.0
2024-10-16 11:00:00,113.88,113.9,113.62,113.64,23887.0,112.1121,112.1318,111.8562,111.8759,23887.0
2024-10-16 11:30:00,113.66,113.99,113.64,113.89,50801.0,111.8955,112.2204,111.8759,112.122,50801.0
2024-10-16 12:00:00,113.93,114.07,113.92,113.97,39031.0,112.1614,112.2992,112.1515,112.2007,39031.0
2024-10-16 12:30:00,113.94,114.09,113.87,113.87,23682.0,112.1712,112.3189,112.1023,112.1023,23682.0
2024-10-16 13:00:00,113.9,113.93,113.78,113.84,18880.0,112.1318,112.1614,112.0137,112.0728,18880.0
2024-10-16 13:30:00,113.84,113.89,113.71,113.89,23567.0,112.0728,112.122,111.9448,112.122,23567.0
2024-10-16 14:00:00,113.9,114.1,113.85,114.1,28025.0,112.1318,112.3287,112.0826,112.3287,28025.0
2024-10-16 14:30:00,114.1,114.24,114.01,114.09,35094.0,112.3287,112.4665,112.2401,112.3189,35094.0
2024-10-16 15:00:00,114.09,114.32,114.01,114.18,41512.0,112.3189,112.5453,112.2401,112.4075,41512.0
2024-10-16 15:30:00,114.17,114.5,114.15,114.38,125598.0,112.3976,112.7225,112.3779,112.6044,125598.0
2024-10-17 09:30:00,115.29,115.35,114.45,115.13,50340.0,113.5002,113.5593,112.6733,113.3427,50340.0
2024-10-17 10:00:00,115.11,115.11,114.64,114.75,33445.0,113.323,113.323,112.8603,112.9686,33445.0
2024-10-17 10:30:00,114.77,114.92,114.57,114.82,73356.0,112.9883,113.136,112.7914,113.0375,73356.0
2024-10-17 11:00:00,114.84,115.01,114.73,114.89,50904.0,113.0572,113.2246,112.9489,113.1065,50904.0
2024-10-17 11:30:00,114.9,114.99,114.72,114.73,37408.0,113.1163,113.2049,112.9391,112.9489,37408.0
2024-10-17 12:00:00,114.73,114.9,114.69,114.81,44514.0,112.9489,113.1163,112.9096,113.0277,44514.0
2024-10-17 12:30:00,114.8,114.88,114.75,114.84,22572.0,113.0178,113.0966,112.9686,113.0572,22572.0
2024-10-17 13:00:00,114.84,114.88,114.57,114.69,34402.0,113.0572,113.0966,112.7914,112.9096,34402.0
2024-10-17 13:30:00,114.7,114.79,114.56,114.74,25879.0,112.9194,113.008,112.7816,112.9588,25879.0
2024-10-17 14:00:00,114.74,114.82,114.56,114.7,33263.0,112.9588,113.0375,112.7816,112.9194,33263.0
2024-10-17 14:30:00,114.72,114.84,114.71,114.8,32911.0,112.9391,113.0572,112.9292,113.0178,32911.0
2024-10-17 15:00:00,114.79,114.91,114.68,114.89,45642.0,113.008,113.1261,112.8997,113.1065,45642.0
2024-10-17 15:30:00,114.87,115.12,114.8,114.99,198186.0,113.0868,113.3329,113.0178,113.2049,198186.0
2024-10-18 09:30:00,115.44,115.44,113.92,114.08,186931.0,113.6479,113.6479,112.1515,112.309,186931.0
2024-10-18 10:00:00,114.02,114.27,113.94,113.99,39959.0,112.25,112.4961,112.1712,112.2204,39959.0
2024-10-18 10:30:00,113.99,114.22,113.91,114.08,34402.0,112.2204,112.4469,112.1417,112.309,34402.0
2024-10-18 11:00:00,114.09,114.15,113.93,114.13,40490.0,112.3189,112.3779,112.1614,112.3582,40490.0
2024-10-18 11:30:00,114.12,114.29,113.98,114.23,28073.0,112.3484,112.5158,112.2106,112.4567,28073.0
2024-10-18 12:00:00,114.24,114.54,114.23,114.45,23730.0,112.4665,112.7619,112.4567,112.6733,23730.0
2024-10-18 12:30:00,114.46,114.47,114.3,114.31,21544.0,112.6831,112.693,112.5256,112.5355,21544.0
2024-10-18 13:00:00,114.3,114.41,114.28,114.32,20224.0,112.5256,112.6339,112.5059,112.5453,20224.0
2024-10-18 13:30:00,114.37,114.45,114.34,114.4,20940.0,112.5945,112.6733,112.565,112.6241,20940.0
2024-10-18 14:00:00,114.41,114.59,114.33,114.53,29198.0,112.6339,112.8111,112.5551,112.752,29198.0
2024-10-18 14:30:00,114.54,114.59,114.47,114.55,23197.0,112.7619,112.8111,112.693,112.7717,23197.0
2024-10-18 15:00:00,114.53,114.53,114.29,114.34,31194.0,112.752,112.752,112.5158,112.565,31194.0
2024-10-18 15:30:00,114.36,114.64,114.28,114.5,138328.0,112.5847,112.8603,112.5059,112.7225,138328.0
2024-10-21 09:30:00,114.44,114.69,113.88,113.9,57337.0,112.6634,112.9096,112.1121,112.1318,57337.0
2024-10-21 10:00:00,113.89,113.98,113.15,113.18,54092.0,112.122,112.2106,111.3935,111.423,54092.0
2024-10-21 10:30:00,113.15,113.43,113.08,113.13,43055.0,111.3935,111.6691,111.3245,111.3738,43055.0
2024-10-21 11:00:00,113.11,113.12,112.77,112.9,23941.0,111.3541,111.3639,111.0194,111.1473,23941.0
2024-10-21 11:30:00,112.88,112.88,112.52,112.53,45596.0,111.1277,111.1277,110.7732,110.7831,45596.0
2024-10-21 12:00:00,112.5,112.7,112.45,112.61,20982.0,110.7536,110.9504,110.7043,110.8618,20982.0
2024-10-21 12:30:00,112.62,112.83,112.51,112.83,17956.0,110.8717,111.0784,110.7634,111.0784,17956.0
2024-10-21 13:00:00,112.84,112.96,112.79,112.86,24855.0,111.0883,111.2064,111.0391,111.108,24855.0
2024-10-21 13:30:00,112.83,112.85,112.7,112.7,25672.0,111.0784,111.0981,110.9504,110.9504,25672.0
2024-10-21 14:00:00,112.72,112.84,112.62,112.84,34371.0,110.9701,111.0883,110.8717,111.0883,34371.0
2024-10-21 14:30:00,112.85,112.86,112.71,112.75,27376.0,111.0981,111.108,110.9603,110.9997,27376.0
2024-10-21 15:00:00,112.75,113.04,112.74,113.01,32888.0,110.9997,111.2852,110.9898,111.2556,32888.0
2024-10-21 15:30:00,112.98,112.99,112.62,112.77,118507.0,111.2261,111.2359,110.8717,111.0194,118507.0
2024-10-22 09:30:00,112.48,112.74,112.05,112.09,38123.0,110.7339,110.9898,110.3105,110.3499,38123.0
2024-10-22 10:00:00,112.06,112.06,111.32,111.44,53745.0,110.3204,110.3204,109.5919,109.71,53745.0
2024-10-22 10:30:00,111.38,111.97,111.17,111.95,46450.0,109.6509,110.2318,109.4442,110.2121,46450.0
2024-10-22 11:00:00,111.97,112.44,111.9,112.43,28587.0,110.2318,110.6945,110.1629,110.6846,28587.0
2024-10-22 11:30:00,112.46,112.56,112.36,112.38,21997.0,110.7142,110.8126,110.6157,110.6354,21997.0
2024-10-22 12:00:00,112.37,112.5,112.32,112.4,20595.0,110.6256,110.7536,110.5763,110.6551,20595.0
2024-10-22 12:30:00,112.45,112.5,112.25,112.31,16050.0,110.7043,110.7536,110.5074,110.5665,16050.0
2024-10-22 13:00:00,112.34,112.42,112.04,112.14,20651.0,110.596,110.6748,110.3007,110.3991,20651.0
2024-10-22 13:30:00,112.14,112.24,111.94,112.01,31726.0,110.3991,110.4976,110.2022,110.2712,31726.0
2024-10-22 14:00:00,112.01,112.22,111.96,112.08,28627.0,110.2712,110.4779,110.2219,110.3401,28627.0
2024-10-22 14:30:00,112.05,112.15,111.99,112.02,20969.0,110.3105,110.409,110.2515,110.281,20969.0
2024-10-22 15:00:00,112.01,112.09,112.0,112.07,28663.0,110.2712,110.3499,110.2613,110.3302,28663.0
2024-10-22 15:30:00,112.09,112.33,112.06,112.15,102334.0,110.3499,110.5862,110.3204,110.409,102334.0
2024-10-23 09:30:00,111.98,112.64,111.69,111.8,46366.0,110.2416,110.8914,109.9561,110.0644,46366.0
2024-10-23 10:00:00,111.78,112.4,111.75,112.06,16969.0,110.0447,110.6551,110.0152,110.3204,16969.0
2024-10-23 10:30:00,112.04,112.17,111.83,112.02,17703.0,110.3007,110.4287,110.094,110.281,17703.0
2024-10-23 11:00:00,112.01,112.08,111.8,112.0,24355.0,110.2712,110.3401,110.0644,110.2613,24355.0
2024-10-23 11:30:00,112.01,112.25,111.98,112.23,23307.0,110.2712,110.5074,110.2416,110.4877,23307.0
2024-10-23 12:00:00,112.24,112.4,112.19,112.32,16734.0,110.4976,110.6551,110.4484,110.5763,16734.0
2024-10-23 12:30:00,112.33,112.49,112.33,112.49,12675.0,110.5862,110.7437,110.5862,110.7437,12675.0
2024-10-23 13:00:00,112.5,112.56,112.28,112.28,19185.0,110.7536,110.8126,110.537,110.537,19185.0
2024-10-23 13:30:00,112.27,112.42,112.24,112.41,20159.0,110.5271,110.6748,110.4976,110.6649,20159.0
2024-10-23 14:00:00,112.4,112.42,112.12,112.21,20832.0,110.6551,110.6748,110.3795,110.4681,20832.0
2024-10-23 14:30:00,112.22,112.58,112.21,112.5,23799.0,110.4779,110.8323,110.4681,110.7536,23799.0
2024-10-23 15:00:00,112.5,112.54,112.42,112.5,31645.0,110.7536,110.7929,110.6748,110.7536,31645.0
2024-10-23 15:30:00,112.5,112.59,112.09,112.12,192450.0,110.7536,110.8422,110.3499,110.3795,192450.0
2024-10-24 09:30:00,112.46,112.69,112.0,112.55,40190.0,110.7142,110.9406,110.2613,110.8028,40190.0
2024-10-24 10:00:00,112.51,112.54,112.05,112.27,20273.0,110.7634,110.7929,110.3105,110.5271,20273.0
2024-10-24 10:30:00,112.29,112.32,111.66,112.04,43286.0,110.5468,110.5763,109.9266,110.3007,43286.0
2024-10-24 11:00:00,112.07,112.07,111.79,112.03,20694.0,110.3302,110.3302,110.0546,110.2908,20694.0
2024-10-24 11:30:00,112.03,112.08,111.69,111.77,25930.0,110.2908,110.3401,109.9561,110.0349,25930.0
2024-10-24 12:00:00,111.72,111.81,111.58,111.8,28836.0,109.9857,110.0743,109.8478,110.0644,28836.0
2024-10-24 12:30:00,111.8,111.99,111.8,111.97,14874.0,110.0644,110.2515,110.0644,110.2318,14874.0
2024-10-24 13:00:00,111.94,112.15,111.91,112.12,16724.0,110.2022,110.409,110.1727,110.3795,16724.0
2024-10-24 13:30:00,112.1,112.19,111.95,111.95,18113.0,110.3598,110.4484,110.2121,110.2121,18113.0
2024-10-24 14:00:00,111.95,112.16,111.87,112.04,31711.0,110.2121,110.4188,110.1333,110.3007,31711.0
2024-10-24 14:30:00,112.06,112.06,111.84,111.88,23976.0,110.3204,110.3204,110.1038,110.1432,23976.0
2024-10-24 15:00:00,111.88,112.07,111.77,112.04,29609.0,110.1432,110.3302,110.0349,110.3007,29609.0
2024-10-24 15:30:00,112.02,112.25,111.97,112.02,164615.0,110.281,110.5074,110.2318,110.281,164615.0
2024-10-25 09:30:00,112.01,112.23,109.55,110.02,171259.0,110.2712,110.4877,107.8493,108.3121,171259.0
2024-10-25 10:00:00,109.97,110.47,109.92,110.03,38239.0,108.2628,108.7551,108.2136,108.3219,38239.0
2024-10-25 10:30:00,110.0,110.31,109.94,109.98,51481.0,108.2924,108.5975,108.2333,108.2727,51481.0
2024-10-25 11:00:00,109.98,110.04,109.29,109.34,95376.0,108.2727,108.3317,107.5934,107.6426,95376.0
2024-10-25 11:30:00,109.35,109.49,109.1,109.44,53349.0,107.6525,107.7903,107.4063,107.7411,53349.0
2024-10-25 12:00:00,109.39,109.39,109.06,109.24,52701.0,107.6918,107.6918,107.367,107.5442,52701.0
2024-10-25 12:30:00,109.24,109.58,109.18,109.47,50400.0,107.5442,107.8789,107.4851,107.7706,50400.0
2024-10-25 13:00:00,109.47,109.47,109.19,109.38,32853.0,107.7706,107.7706,107.4949,107.682,32853.0
2024-10-25 13:30:00,109.37,109.47,109.17,109.32,47557.0,107.6721,107.7706,107.4752,107.6229,47557.0
2024-10-25 14:00:00,109.33,109.37,108.98,109.22,77399.0,107.6328,107.6721,107.2882,107.5245,77399.0
2024-10-25 14:30:00,109.2,109.57,109.17,109.47,47324.0,107.5048,107.869,107.4752,107.7706,47324.0
2024-10-25 15:00:00,109.47,109.63,109.37,109.61,68569.0,107.7706,107.9281,107.6721,107.9084,68569.0
2024-10-25 15:30:00,109.6,109.81,109.56,109.71,174886.0,107.8986,108.1053,107.8592,108.0069,174886.0
2024-10-28 09:30:00,110.0,110.59,110.0,110.36,124191.0,108.2924,108.8732,108.2924,108.6468,124191.0
2024-10-28 10:00:00,110.36,110.55,109.95,110.12,69969.0,108.6468,108.8338,108.2431,108.4105,69969.0
2024-10-28 10:30:00,110.12,110.25,109.77,110.17,59925.0,108.4105,108.5385,108.0659,108.4597,59925.0
2024-10-28 11:00:00,110.19,110.42,110.1,110.36,34800.0,108.4794,108.7058,108.3908,108.6468,34800.0
2024-10-28 11:30:00,110.36,110.42,110.02,110.05,45898.0,108.6468,108.7058,108.3121,108.3416,45898.0
2024-10-28 12:00:00,110.05,110.05,109.82,109.92,83227.0,108.3416,108.3416,108.1152,108.2136,83227.0
2024-10-28 12:30:00,109.92,109.92,109.66,109.7,38837.0,108.2136,108.2136,107.9576,107.997,38837.0
2024-10-28 13:00:00,109.72,109.81,109.68,109.73,48336.0,108.0167,108.1053,107.9773,108.0266,48336.0
2024-10-28 13:30:00,109.73,109.9,109.56,109.89,55613.0,108.0266,108.1939,107.8592,108.1841,55613.0
2024-10-28 14:00:00,109.89,109.93,109.67,109.68,66071.0,108.1841,108.2234,107.9675,107.9773,66071.0
2024-10-28 14:30:00,109.68,109.73,109.49,109.49,61900.0,107.9773,108.0266,107.7903,107.7903,61900.0
2024-10-28 15:00:00,109.49,109.93,109.49,109.89,45687.0,107.7903,108.2234,107.7903,108.1841,45687.0
2024-10-28 15:30:00,109.9,110.07,109.74,109.81,161210.0,108.1939,108.3613,108.0364,108.1053,161210.0
2024-10-29 09:30:00,109.5,110.24,109.47,110.07,85332.0,107.8001,108.5286,107.7706,108.3613,85332.0
2024-10-29 10:00:00,110.03,110.36,109.73,109.76,50365.0,108.3219,108.6468,108.0266,108.0561,50365.0
2024-10-29 10:30:00,109.76,109.84,109.5,109.55,52879.0,108.0561,108.1348,107.8001,107.8493,52879.0
2024-10-29 11:00:00,109.53,109.59,109.22,109.38,54952.0,107.8297,107.8887,107.5245,107.682,54952.0
2024-10-29 11:30:00,109.39,109.67,109.38,109.58,72364.0,107.6918,107.9675,107.682,107.8789,72364.0
2024-10-29 12:00:00,109.6,109.94,109.6,109.89,64580.0,107.8986,108.2333,107.8986,108.1841,64580.0
2024-10-29 12:30:00,109.89,109.95,109.74,109.92,39178.0,108.1841,108.2431,108.0364,108.2136,39178.0
2024-10-29 13:00:00,109.92,109.99,109.77,109.81,39504.0,108.2136,108.2825,108.0659,108.1053,39504.0
2024-10-29 13:30:00,109.82,109.95,109.72,109.95,41503.0,108.1152,108.2431,108.0167,108.2431,41503.0
2024-10-29 14:00:00,109.97,110.25,109.96,110.13,92985.0,108.2628,108.5385,108.253,108.4203,92985.0
2024-10-29 14:30:00,110.13,110.19,109.98,110.12,45647.0,108.4203,108.4794,108.2727,108.4105,45647.0
2024-10-29 15:00:00,110.13,110.14,109.92,110.11,97944.0,108.4203,108.4302,108.2136,108.4007,97944.0
2024-10-29 15:30:00,110.1,110.24,109.94,110.03,223615.0,108.3908,108.5286,108.2333,108.3219,223615.0
2024-10-30 09:30:00,109.95,110.81,109.61,110.43,57492.0,108.2431,109.0898,107.9084,108.7157,57492.0
2024-10-30 10:00:00,110.45,110.49,109.71,109.78,40562.0,108.7354,108.7748,108.0069,108.0758,40562.0
2024-10-30 10:30:00,109.8,110.1,109.69,110.05,44218.0,108.0955,108.3908,107.9872,108.3416,44218.0
2024-10-30 11:00:00,110.07,110.16,109.82,110.01,37381.0,108.3613,108.4499,108.1152,108.3022,37381.0
2024-10-30 11:30:00,110.03,110.09,109.88,109.88,45754.0,108.3219,108.381,108.1742,108.1742,45754.0
2024-10-30 12:00:00,109.88,110.01,109.82,109.84,31273.0,108.1742,108.3022,108.1152,108.1348,31273.0
2024-10-30 12:30:00,109.83,109.9,109.7,109.7,36932.0,108.125,108.1939,107.997,107.997,36932.0
2024-10-30 13:00:00,109.7,110.05,109.7,109.82,41773.0,107.997,108.3416,107.997,108.1152,41773.0
2024-10-30 13:30:00,109.82,109.89,109.69,109.72,47261.0,108.1152,108.1841,107.9872,108.0167,47261.0
2024-10-30 14:00:00,109.72,109.84,109.62,109.62,46889.0,108.0167,108.1348,107.9183,107.9183,46889.0
2024-10-30 14:30:00,109.61,109.73,109.55,109.66,41626.0,107.9084,108.0266,107.8493,107.9576,41626.0
2024-10-30 15:00:00,109.66,109.77,109.59,109.73,82320.0,107.9576,108.0659,107.8887,108.0266,82320.0
2024-10-30 15:30:00,109.73,110.11,109.58,110.09,277067.0,108.0266,108.4007,107.8789,108.381,277067.0
2024-10-31 09:30:00,107.19,108.24,104.22,105.39,266178.0,105.526,106.5597,102.6021,103.7539,266178.0
2024-10-31 10:00:00,105.35,105.96,104.3,104.55,152652.0,103.7145,104.3151,102.6808,102.927,152652.0
2024-10-31 10:30:00,104.57,104.98,104.09,104.82,188265.0,102.9467,103.3503,102.4741,103.1928,188265.0
2024-10-31 11:00:00,104.8,105.78,104.76,105.58,99585.0,103.1731,104.1379,103.1337,103.941,99585.0
2024-10-31 11:30:00,105.56,105.89,105.1,105.67,100273.0,103.9213,104.2462,103.4684,104.0296,100273.0
2024-10-31 12:00:00,105.67,105.84,105.34,105.66,93648.0,104.0296,104.1969,103.7047,104.0197,93648.0
2024-10-31 12:30:00,105.64,105.98,105.6,105.82,67569.0,104.0,104.3348,103.9607,104.1773,67569.0
2024-10-31 13:00:00,105.84,106.11,105.82,105.87,57154.0,104.1969,104.4628,104.1773,104.2265,57154.0
2024-10-31 13:30:00,105.85,105.89,105.3,105.51,91681.0,104.2068,104.2462,103.6653,103.8721,91681.0
2024-10-31 14:00:00,105.5,105.53,105.13,105.2,53366.0,103.8622,103.8918,103.498,103.5669,53366.0
2024-10-31 14:30:00,105.18,105.81,105.16,105.79,75517.0,103.5472,104.1674,103.5275,104.1477,75517.0
2024-10-31 15:00:00,105.79,105.79,105.21,105.36,92565.0,104.1477,104.1477,103.5767,103.7244,92565.0
2024-10-31 15:30:00,105.37,105.44,104.61,104.78,470974.0,103.7342,103.8032,102.986,103.1534,470974.0
2024-11-01 09:30:00,105.29,105.94,104.9,105.59,101393.0,103.6555,104.2954,103.2715,103.9508,101393.0
2024-11-01 10:00:00,105.59,106.48,105.54,106.48,65542.0,103.9508,104.827,103.9016,104.827,65542.0
2024-11-01 10:30:00,106.5,106.69,106.13,106.51,56017.0,104.8467,105.0337,104.4824,104.8565,56017.0
2024-11-01 11:00:00,106.51,106.64,106.35,106.4,50534.0,104.8565,104.9845,104.699,104.7482,50534.0
2024-11-01 11:30:00,106.43,106.43,105.83,105.87,43497.0,104.7778,104.7778,104.1871,104.2265,43497.0
2024-11-01 12:00:00,105.89,106.07,105.66,105.66,58846.0,104.2462,104.4234,104.0197,104.0197,58846.0
2024-11-01 12:30:00,105.67,105.87,105.37,105.42,58649.0,104.0296,104.2265,103.7342,103.7835,58649.0
2024-11-01 13:00:00,105.45,105.48,105.1,105.15,62823.0,103.813,103.8425,103.4684,103.5177,62823.0
2024-11-01 13:30:00,105.18,105.18,104.71,104.76,90594.0,103.5472,103.5472,103.0845,103.1337,90594.0
2024-11-01 14:00:00,104.75,104.81,104.49,104.62,94299.0,103.1239,103.1829,102.8679,102.9959,94299.0
2024-11-01 14:30:00,104.62,104.87,104.59,104.67,121494.0,102.9959,103.242,102.9663,103.0451,121494.0
2024-11-01 15:00:00,104.66,104.95,104.64,104.68,105325.0,103.0353,103.3208,103.0156,103.0549,105325.0
2024-11-01 15:30:00,104.67,104.74,104.32,104.71,440883.0,103.0451,103.114,102.7005,103.0845,440883.0
2024-11-04 09:30:00,105.06,105.06,104.44,104.86,114295.0,103.4291,103.4291,102.8187,103.2322,114295.0
2024-11-04 10:00:00,104.8,105.23,104.75,105.09,57631.0,103.1731,103.5964,103.1239,103.4586,57631.0
2024-11-04 10:30:00,105.09,105.1,104.71,104.81,57090.0,103.4586,103.4684,103.0845,103.1829,57090.0
2024-11-04 11:00:00,104.84,104.87,104.57,104.58,40179.0,103.2125,103.242,102.9467,102.9565,40179.0
2024-11-04 11:30:00,104.57,104.57,104.1,104.11,64971.0,102.9467,102.9467,102.484,102.4938,64971.0
2024-11-04 12:00:00,104.13,104.49,104.05,104.44,53720.0,102.5135,102.8679,102.4347,102.8187,53720.0
2024-11-04 12:30:00,104.45,104.71,104.44,104.6,52493.0,102.8285,103.0845,102.8187,102.9762,52493.0
2024-11-04 13:00:00,104.58,104.63,104.32,104.55,49178.0,102.9565,103.0057,102.7005,102.927,49178.0
2024-11-04 13:30:00,104.55,104.65,104.36,104.37,77820.0,102.927,103.0254,102.7399,102.7498,77820.0
2024-11-04 14:00:00,104.39,104.56,104.3,104.3,126475.0,102.7695,102.9368,102.6808,102.6808,126475.0
2024-11-04 14:30:00,104.29,104.39,104.17,104.17,89371.0,102.671,102.7695,102.5529,102.5529,89371.0
2024-11-04 15:00:00,104.18,104.26,104.06,104.2,135803.0,102.5627,102.6415,102.4446,102.5824,135803.0
2024-11-04 15:30:00,104.2,104.52,104.08,104.52,329300.0,102.5824,102.8974,102.4643,102.8974,329300.0
2024-11-05 09:30:00,104.39,104.78,104.0,104.68,158551.0,102.7695,103.1534,102.3855,103.0549,158551.0
2024-11-05 10:00:00,104.7,104.98,104.61,104.85,80119.0,103.0746,103.3503,102.986,103.2223,80119.0
2024-11-05 10:30:00,104.84,105.27,104.83,104.96,64020.0,103.2125,103.6358,103.2026,103.3306,64020.0
2024-11-05 11:00:00,104.93,104.98,104.73,104.78,42847.0,103.3011,103.3503,103.1042,103.1534,42847.0
2024-11-05 11:30:00,104.78,104.82,104.67,104.76,47339.0,103.1534,103.1928,103.0451,103.1337,47339.0
2024-11-05 12:00:00,104.74,104.97,104.7,104.89,30402.0,103.114,103.3404,103.0746,103.2617,30402.0
2024-11-05 12:30:00,104.87,104.98,104.85,104.98,44703.0,103.242,103.3503,103.2223,103.3503,44703.0
2024-11-05 13:00:00,104.99,105.16,104.91,104.95,44520.0,103.3601,103.5275,103.2814,103.3208,44520.0
2024-11-05 13:30:00,104.96,105.12,104.92,105.07,43423.0,103.3306,103.4881,103.2912,103.4389,43423.0
2024-11-05 14:00:00,105.07,105.19,104.97,105.13,60799.0,103.4389,103.557,103.3404,103.498,60799.0
2024-11-05 14:30:00,105.13,105.2,104.83,104.9,80999.0,103.498,103.5669,103.2026,103.2715,80999.0
2024-11-05 15:00:00,104.89,104.98,104.85,104.96,96109.0,103.2617,103.3503,103.2223,103.3306,96109.0
2024-11-05 15:30:00,104.96,105.59,104.91,105.54,270466.0,103.3306,103.9508,103.2814,103.9016,270466.0
2024-11-06 09:30:00,109.69,109.86,107.73,108.09,155631.0,107.9872,108.1545,106.0576,106.412,155631.0
2024-11-06 10:00:00,108.11,108.63,107.59,107.86,94095.0,106.4317,106.9436,105.9198,106.1856,94095.0
2024-11-06 10:30:00,107.83,107.85,106.92,107.12,136837.0,106.156,106.1757,105.2602,105.4571,136837.0
2024-11-06 11:00:00,107.16,107.9,107.15,107.86,58741.0,105.4965,106.225,105.4866,106.1856,58741.0
2024-11-06 11:30:00,107.87,107.87,107.43,107.53,67326.0,106.1954,106.1954,105.7623,105.8607,67326.0
2024-11-06 12:00:00,107.55,107.57,107.22,107.29,89704.0,105.8804,105.9001,105.5555,105.6244,89704.0
2024-11-06 12:30:00,107.28,107.73,107.24,107.68,54770.0,105.6146,106.0576,105.5752,106.0084,54770.0
2024-11-06 13:00:00,107.66,107.94,107.53,107.82,52553.0,105.9887,106.2643,105.8607,106.1462,52553.0
2024-11-06 13:30:00,107.8,107.92,107.61,107.68,53818.0,106.1265,106.2447,105.9395,106.0084,53818.0
2024-11-06 14:00:00,107.69,108.14,107.65,107.86,145459.0,106.0182,106.4612,105.9788,106.1856,145459.0
2024-11-06 14:30:00,107.86,108.0,107.65,107.89,65857.0,106.1856,106.3234,105.9788,106.2151,65857.0
2024-11-06 15:00:00,107.9,108.42,107.89,108.29,87238.0,106.225,106.7369,106.2151,106.6089,87238.0
2024-11-06 15:30:00,108.28,108.87,108.25,108.55,296556.0,106.5991,107.1799,106.5695,106.8649,296556.0
2024-11-07 09:30:00,108.28,108.35,107.7,107.76,47959.0,106.5991,106.668,106.0281,106.0871,47959.0
2024-11-07 10:00:00,107.76,108.3,107.76,107.95,54950.0,106.0871,106.6188,106.0871,106.2742,54950.0
2024-11-07 10:30:00,107.93,107.98,107.48,107.51,35616.0,106.2545,106.3037,105.8115,105.841,35616.0
2024-11-07 11:00:00,107.53,107.85,107.48,107.83,28171.0,105.8607,106.1757,105.8115,106.156,28171.0
2024-11-07 11:30:00,107.85,107.88,107.67,107.83,27990.0,106.1757,106.2053,105.9985,106.156,27990.0
2024-11-07 12:00:00,107.84,108.04,107.84,108.01,23682.0,106.1659,106.3628,106.1659,106.3333,23682.0
2024-11-07 12:30:00,108.01,108.11,107.86,107.91,36423.0,106.3333,106.4317,106.1856,106.2348,36423.0
2024-11-07 13:00:00,107.91,107.94,107.75,107.77,32278.0,106.2348,106.2643,106.0773,106.097,32278.0
2024-11-07 13:30:00,107.74,107.81,107.62,107.64,44582.0,106.0674,106.1364,105.9493,105.969,44582.0
2024-11-07 14:00:00,107.61,107.75,107.46,107.54,49900.0,105.9395,106.0773,105.7918,105.8706,49900.0
2024-11-07 14:30:00,107.53,107.67,107.28,107.63,60482.0,105.8607,105.9985,105.6146,105.9592,60482.0
2024-11-07 15:00:00,107.66,107.91,107.6,107.73,54548.0,105.9887,106.2348,105.9296,106.0576,54548.0
2024-11-07 15:30:00,107.74,107.81,107.37,107.43,171711.0,106.0674,106.1364,105.7032,105.7623,171711.0
2024-11-08 09:30:00,108.33,108.33,107.87,108.24,40955.0,106.6483,106.6483,106.1954,106.5597,40955.0
2024-11-08 10:00:00,108.28,108.58,108.04,108.39,29717.0,106.5991,106.8944,106.3628,106.7074,29717.0
2024-11-08 10:30:00,108.44,108.71,108.44,108.66,52104.0,106.7566,107.0224,106.7566,106.9732,52104.0
2024-11-08 11:00:00,108.68,108.68,108.35,108.35,62639.0,106.9929,106.9929,106.668,106.668,62639.0
2024-11-08 11:30:00,108.36,108.36,108.0,108.06,51522.0,106.6778,106.6778,106.3234,106.3825,51522.0
2024-11-08 12:00:00,108.07,108.14,107.93,108.11,30834.0,106.3923,106.4612,106.2545,106.4317,30834.0
2024-11-08 12:30:00,108.11,108.37,108.1,108.24,30794.0,106.4317,106.6877,106.4219,106.5597,30794.0
2024-11-08 13:00:00,108.24,108.36,108.21,108.25,41780.0,106.5597,106.6778,106.5302,106.5695,41780.0
2024-11-08 13:30:00,108.24,108.53,108.2,108.45,37453.0,106.5597,106.8452,106.5203,106.7664,37453.0
2024-11-08 14:00:00,108.44,108.64,108.4,108.55,34260.0,106.7566,106.9535,106.7172,106.8649,34260.0
2024-11-08 14:30:00,108.55,108.64,108.45,108.53,40966.0,106.8649,106.9535,106.7664,106.8452,40966.0
2024-11-08 15:00:00,108.52,108.54,108.38,108.48,47796.0,106.8353,106.855,106.6975,106.796,47796.0
2024-11-08 15:30:00,108.48,108.48,108.11,108.3,168968.0,106.796,106.796,106.4317,106.6188,168968.0
2024-11-11 09:30:00,108.86,110.46,108.22,110.38,67279.0,107.1701,108.7452,106.54,108.6665,67279.0
2024-11-11 10:00:00,110.39,110.42,110.1,110.31,33670.0,108.6763,108.7058,108.3908,108.5975,33670.0
2024-11-11 10:30:00,110.29,110.43,110.07,110.34,48619.0,108.5779,108.7157,108.3613,108.6271,48619.0
2024-11-11 11:00:00,110.37,110.47,110.21,110.3,30842.0,108.6566,108.7551,108.4991,108.5877,30842.0
2024-11-11 11:30:00,110.32,110.76,110.23,110.72,27979.0,108.6074,109.0406,108.5188,109.0012,27979.0
2024-11-11 12:00:00,110.72,110.8,110.51,110.77,36083.0,109.0012,109.0799,108.7944,109.0504,36083.0
2024-11-11 12:30:00,110.75,110.77,110.62,110.66,29662.0,109.0307,109.0504,108.9027,108.9421,29662.0
2024-11-11 13:00:00,110.65,110.74,110.48,110.52,48923.0,108.9323,109.0209,108.7649,108.8043,48923.0
2024-11-11 13:30:00,110.53,110.65,110.41,110.65,35459.0,108.8141,108.9323,108.696,108.9323,35459.0
2024-11-11 14:00:00,110.64,110.81,110.56,110.75,43911.0,108.9224,109.0898,108.8437,109.0307,43911.0
2024-11-11 14:30:00,110.75,110.9,110.67,110.79,43331.0,109.0307,109.1784,108.952,109.0701,43331.0
2024-11-11 15:00:00,110.79,110.79,110.6,110.66,51907.0,109.0701,109.0701,108.883,108.9421,51907.0
2024-11-11 15:30:00,110.66,110.68,110.38,110.44,215352.0,108.9421,108.9618,108.6665,108.7255,215352.0
2024-11-12 09:30:00,110.19,110.74,110.16,110.39,49931.0,108.4794,109.0209,108.4499,108.6763,49931.0
2024-11-12 10:00:00,110.38,110.73,110.34,110.42,27309.0,108.6665,109.011,108.6271,108.7058,27309.0
2024-11-12 10:30:00,110.38,110.38,110.04,110.29,42242.0,108.6665,108.6665,108.3317,108.5779,42242.0
2024-11-12 11:00:00,110.29,110.72,110.18,110.59,29594.0,108.5779,109.0012,108.4696,108.8732,29594.0
2024-11-12 11:30:00,110.59,110.67,110.32,110.34,26899.0,108.8732,108.952,108.6074,108.6271,26899.0
2024-11-12 12:00:00,110.33,110.47,110.1,110.33,40767.0,108.6172,108.7551,108.3908,108.6172,40767.0
2024-11-12 12:30:00,110.33,110.45,110.2,110.32,49946.0,108.6172,108.7354,108.4893,108.6074,49946.0
2024-11-12 13:00:00,110.33,110.47,110.26,110.43,23740.0,108.6172,108.7551,108.5483,108.7157,23740.0
2024-11-12 13:30:00,110.41,110.82,110.37,110.77,24076.0,108.696,109.0996,108.6566,109.0504,24076.0
2024-11-12 14:00:00,110.77,111.06,110.77,111.03,38760.0,109.0504,109.3359,109.0504,109.3064,38760.0
2024-11-12 14:30:00,111.02,111.13,110.95,111.11,37049.0,109.2965,109.4048,109.2276,109.3851,37049.0
2024-11-12 15:00:00,111.09,111.14,110.81,110.82,47462.0,109.3654,109.4147,109.0898,109.0996,47462.0
2024-11-12 15:30:00,110.85,110.98,110.6,110.67,196639.0,109.1292,109.2571,108.883,108.952,196639.0
2024-11-13 09:30:00,110.42,110.97,110.27,110.93,51307.0,108.7058,109.2473,108.5582,109.2079,51307.0
2024-11-13 10:00:00,110.93,110.94,110.47,110.48,36309.0,109.2079,109.2178,108.7551,108.7649,36309.0
2024-11-13 10:30:00,110.44,110.82,110.39,110.78,46528.0,108.7255,109.0996,108.6763,109.0603,46528.0
2024-11-13 11:00:00,110.76,110.97,110.72,110.91,26737.0,109.0406,109.2473,109.0012,109.1882,26737.0
2024-11-13 11:30:00,110.88,111.09,110.81,110.83,18476.0,109.1587,109.3654,109.0898,109.1095,18476.0
2024-11-13 12:00:00,110.84,111.03,110.77,110.84,31454.0,109.1193,109.3064,109.0504,109.1193,31454.0
2024-11-13 12:30:00,110.84,110.91,110.61,110.61,25075.0,109.1193,109.1882,108.8929,108.8929,25075.0
2024-11-13 13:00:00,110.59,110.63,110.4,110.57,23485.0,108.8732,108.9126,108.6862,108.8535,23485.0
2024-11-13 13:30:00,110.57,110.67,110.54,110.6,18361.0,108.8535,108.952,108.824,108.883,18361.0
2024-11-13 14:00:00,110.61,110.75,110.57,110.62,21707.0,108.8929,109.0307,108.8535,108.9027,21707.0
2024-11-13 14:30:00,110.59,110.61,110.45,110.51,29001.0,108.8732,108.8929,108.7354,108.7944,29001.0
2024-11-13 15:00:00,110.51,110.74,110.5,110.73,32797.0,108.7944,109.0209,108.7846,109.011,32797.0
2024-11-13 15:30:00,110.72,110.98,110.42,110.44,250908.0,109.0012,109.2571,108.7058,108.7255,250908.0
2024-11-14 09:30:00,110.0,110.53,109.86,110.21,108118.0,108.2924,108.8141,108.1545,108.4991,108118.0
2024-11-14 10:00:00,110.22,110.22,109.65,110.07,54812.0,108.5089,108.5089,107.9478,108.3613,54812.0
2024-11-14 10:30:00,110.09,110.09,109.67,109.68,46427.0,108.381,108.381,107.9675,107.9773,46427.0
2024-11-14 11:00:00,109.66,109.69,109.38,109.58,43574.0,107.9576,107.9872,107.682,107.8789,43574.0
2024-11-14 11:30:00,109.58,109.67,109.35,109.4,40993.0,107.8789,107.9675,107.6525,107.7017,40993.0
2024-11-14 12:00:00,109.38,109.56,109.2,109.21,48765.0,107.682,107.8592,107.5048,107.5146,48765.0
2024-11-14 12:30:00,109.22,109.61,109.12,109.54,54203.0,107.5245,107.9084,107.426,107.8395,54203.0
2024-11-14 13:00:00,109.54,109.82,109.54,109.68,32711.0,107.8395,108.1152,107.8395,107.9773,32711.0
2024-11-14 13:30:00,109.69,109.87,109.63,109.82,52818.0,107.9872,108.1644,107.9281,108.1152,52818.0
2024-11-14 14:00:00,109.82,109.97,109.77,109.87,49069.0,108.1152,108.2628,108.0659,108.1644,49069.0
2024-11-14 14:30:00,109.87,109.93,109.73,109.9,44497.0,108.1644,108.2234,108.0266,108.1939,44497.0
2024-11-14 15:00:00,109.89,109.9,109.52,109.78,45280.0,108.1841,108.1939,107.8198,108.0758,45280.0
2024-11-14 15:30:00,109.79,109.8,109.6,109.68,165107.0,108.0856,108.0955,107.8986,107.9773,165107.0
2024-11-15 09:30:00,109.88,111.07,108.87,110.4,166659.0,108.1742,109.3458,107.1799,108.6862,166659.0
2024-11-15 10:00:00,110.45,110.78,110.19,110.77,68342.0,108.7354,109.0603,108.4794,109.0504,68342.0
2024-11-15 10:30:00,110.76,110.98,110.5,110.72,37641.0,109.0406,109.2571,108.7846,109.0012,37641.0
2024-11-15 11:00:00,110.69,111.08,110.65,111.05,59757.0,108.9717,109.3556,108.9323,109.3261,59757.0
2024-11-15 11:30:00,111.0,111.35,110.79,111.34,59540.0,109.2768,109.6214,109.0701,109.6116,59540.0
2024-11-15 12:00:00,111.34,111.35,110.93,110.99,33987.0,109.6116,109.6214,109.2079,109.267,33987.0
2024-11-15 12:30:00,110.95,111.07,110.78,111.06,28478.0,109.2276,109.3458,109.0603,109.3359,28478.0
2024-11-15 13:00:00,111.07,111.24,110.98,111.18,27309.0,109.3458,109.5131,109.2571,109.454,27309.0
2024-11-15 13:30:00,111.17,111.21,110.95,111.01,30545.0,109.4442,109.4836,109.2276,109.2867,30545.0
2024-11-15 14:00:00,110.99,111.17,110.92,111.15,23314.0,109.267,109.4442,109.1981,109.4245,23314.0
2024-11-15 14:30:00,111.14,111.43,111.05,111.29,37900.0,109.4147,109.7002,109.3261,109.5623,37900.0
2024-11-15 15:00:00,111.28,111.52,111.2,111.41,69284.0,109.5525,109.7888,109.4737,109.6805,69284.0
2024-11-15 15:30:00,111.42,111.91,111.13,111.32,349042.0,109.6903,110.1727,109.4048,109.5919,349042.0
2024-11-18 09:30:00,111.32,111.96,111.18,111.9,43173.0,109.5919,110.2219,109.454,110.1629,43173.0
2024-11-18 10:00:00,111.85,111.92,111.34,111.36,37140.0,110.1136,110.1826,109.6116,109.6312,37140.0
2024-11-18 10:30:00,111.32,111.52,111.07,111.5,26016.0,109.5919,109.7888,109.3458,109.7691,26016.0
2024-11-18 11:00:00,111.5,111.73,111.36,111.65,25366.0,109.7691,109.9955,109.6312,109.9167,25366.0
2024-11-18 11:30:00,111.66,111.96,111.65,111.77,16281.0,109.9266,110.2219,109.9167,110.0349,16281.0
2024-11-18 12:00:00,111.75,111.91,111.71,111.9,20728.0,110.0152,110.1727,109.9758,110.1629,20728.0
2024-11-18 12:30:00,111.9,112.25,111.89,112.22,17814.0,110.1629,110.5074,110.153,110.4779,17814.0
2024-11-18 13:00:00,112.25,112.25,111.99,111.99,19591.0,110.5074,110.5074,110.2515,110.2515,19591.0
2024-11-18 13:30:00,111.99,112.08,111.81,111.95,24705.0,110.2515,110.3401,110.0743,110.2121,24705.0
2024-11-18 14:00:00,111.94,112.18,111.91,112.11,34989.0,110.2022,110.4385,110.1727,110.3696,34989.0
2024-11-18 14:30:00,112.13,112.19,111.96,112.19,33279.0,110.3893,110.4484,110.2219,110.4484,33279.0
2024-11-18 15:00:00,112.19,112.24,111.94,112.02,66457.0,110.4484,110.4976,110.2022,110.281,66457.0
2024-11-18 15:30:00,112.03,112.1,111.9,112.08,183478.0,110.2908,110.3598,110.1629,110.3401,183478.0
2024-11-19 09:30:00,110.9,110.93,110.07,110.36,87121.0,109.1784,109.2079,108.3613,108.6468,87121.0
2024-11-19 10:00:00,110.34,110.6,110.17,110.59,42150.0,108.6271,108.883,108.4597,108.8732,42150.0
2024-11-19 10:30:00,110.62,111.04,110.56,111.01,37092.0,108.9027,109.3162,108.8437,109.2867,37092.0
2024-11-19 11:00:00,111.01,111.39,110.76,111.34,35055.0,109.2867,109.6608,109.0406,109.6116,35055.0
2024-11-19 11:30:00,111.33,111.43,111.28,111.36,30232.0,109.6017,109.7002,109.5525,109.6312,30232.0
2024-11-19 12:00:00,111.37,111.37,111.1,111.16,31660.0,109.6411,109.6411,109.3753,109.4344,31660.0
2024-11-19 12:30:00,111.15,111.4,111.12,111.34,23154.0,109.4245,109.6706,109.395,109.6116,23154.0
2024-11-19 13:00:00,111.34,111.41,111.25,111.26,15443.0,109.6116,109.6805,109.523,109.5328,15443.0
2024-11-19 13:30:00,111.26,111.51,111.16,111.46,18262.0,109.5328,109.7789,109.4344,109.7297,18262.0
2024-11-19 14:00:00,111.43,111.53,111.35,111.48,18633.0,109.7002,109.7986,109.6214,109.7494,18633.0
2024-11-19 14:30:00,111.49,111.49,111.23,111.29,25508.0,109.7592,109.7592,109.5033,109.5623,25508.0
2024-11-19 15:00:00,111.31,111.32,111.09,111.17,43847.0,109.582,109.5919,109.3654,109.4442,43847.0
2024-11-19 15:30:00,111.17,111.27,111.02,111.12,145810.0,109.4442,109.5426,109.2965,109.395,145810.0
2024-11-20 09:30:00,110.97,111.16,110.67,111.08,63953.0,109.7428,109.9307,109.4461,109.8516,63953.0
2024-11-20 10:00:00,111.09,111.12,110.43,110.48,22815.0,109.8615,109.8911,109.2088,109.2582,22815.0
2024-11-20 10:30:00,110.49,110.63,110.3,110.41,28040.0,109.2681,109.4066,109.0802,109.189,28040.0
2024-11-20 11:00:00,110.39,110.4,109.9,109.93,51244.0,109.1692,109.1791,108.6846,108.7143,51244.0
2024-11-20 11:30:00,109.93,110.14,109.78,110.14,28903.0,108.7143,108.922,108.566,108.922,28903.0
2024-11-20 12:00:00,110.12,110.21,109.91,110.02,33277.0,108.9022,108.9912,108.6945,108.8033,33277.0
2024-11-20 12:30:00,110.03,110.35,110.02,110.24,13215.0,108.8132,109.1297,108.8033,109.0209,13215.0
2024-11-20 13:00:00,110.24,110.27,110.12,110.17,29944.0,109.0209,109.0505,108.9022,108.9516,29944.0
2024-11-20 13:30:00,110.19,110.19,110.0,110.06,26907.0,108.9714,108.9714,108.7835,108.8429,26907.0
2024-11-20 14:00:00,110.05,110.11,109.98,110.1,22270.0,108.833,108.8923,108.7637,108.8824,22270.0
2024-11-20 14:30:00,110.09,110.2,110.08,110.12,16864.0,108.8725,108.9813,108.8626,108.9022,16864.0
2024-11-20 15:00:00,110.1,110.13,110.02,110.11,29280.0,108.8824,108.9121,108.8033,108.8923,29280.0
2024-11-20 15:30:00,110.12,110.54,110.12,110.24,173200.0,108.9022,109.3176,108.9022,109.0209,173200.0
2024-11-21 09:30:00,111.0,111.37,110.42,111.25,94657.0,109.7725,110.1384,109.1989,110.0197,94657.0
2024-11-21 10:00:00,111.26,111.46,111.13,111.42,31261.0,110.0296,110.2274,109.901,110.1878,31261.0
2024-11-21 10:30:00,111.42,111.72,111.21,111.64,23675.0,110.1878,110.4845,109.9801,110.4054,23675.0
2024-11-21 11:00:00,111.66,111.77,111.53,111.77,20776.0,110.4252,110.534,110.2966,110.534,20776.0
2024-11-21 11:30:00,111.75,112.03,111.74,112.03,20384.0,110.5142,110.7911,110.5043,110.7911,20384.0
2024-11-21 12:00:00,112.0,112.05,111.73,112.0,23116.0,110.7614,110.8109,110.4944,110.7614,23116.0
2024-11-21 12:30:00,112.01,112.23,111.92,112.15,14647.0,110.7713,110.9889,110.6823,110.9098,14647.0
2024-11-21 13:00:00,112.16,112.29,112.11,112.24,23247.0,110.9196,111.0482,110.8702,110.9988,23247.0
2024-11-21 13:30:00,112.24,112.28,111.99,112.0,14297.0,110.9988,111.0383,110.7515,110.7614,14297.0
2024-11-21 14:00:00,111.97,112.28,111.92,112.26,25592.0,110.7317,111.0383,110.6823,111.0185,25592.0
2024-11-21 14:30:00,112.27,112.29,112.09,112.17,27859.0,111.0284,111.0482,110.8504,110.9295,27859.0
2024-11-21 15:00:00,112.19,112.33,112.11,112.22,32897.0,110.9493,111.0878,110.8702,110.979,32897.0
2024-11-21 15:30:00,112.23,112.26,111.6,111.72,165386.0,110.9889,111.0185,110.3658,110.4845,165386.0
2024-11-22 09:30:00,112.17,113.15,112.15,112.94,79104.0,110.9295,111.8987,110.9098,111.691,79104.0
2024-11-22 10:00:00,112.96,113.0,112.43,112.49,29516.0,111.7108,111.7504,111.1867,111.246,29516.0
2024-11-22 10:30:00,112.54,112.86,112.42,112.85,23514.0,111.2954,111.6119,111.1768,111.602,23514.0
2024-11-22 11:00:00,112.87,112.98,112.73,112.94,27966.0,111.6218,111.7306,111.4833,111.691,27966.0
2024-11-22 11:30:00,112.93,112.94,112.72,112.84,17867.0,111.6811,111.691,111.4734,111.5921,17867.0
2024-11-22 12:00:00,112.86,113.08,112.77,113.0,19310.0,111.6119,111.8295,111.5229,111.7504,19310.0
2024-11-22 12:30:00,112.98,113.01,112.87,112.97,14990.0,111.7306,111.7602,111.6218,111.7207,14990.0
2024-11-22 13:00:00,112.97,113.04,112.88,112.96,21506.0,111.7207,111.7899,111.6317,111.7108,21506.0
2024-11-22 13:30:00,112.95,113.06,112.91,112.91,29341.0,111.7009,111.8097,111.6613,111.6613,29341.0
2024-11-22 14:00:00,112.9,112.92,112.66,112.86,32169.0,111.6515,111.6712,111.4141,111.6119,32169.0
2024-11-22 14:30:00,112.83,112.89,112.54,112.6,33693.0,111.5822,111.6416,111.2954,111.3548,33693.0
2024-11-22 15:00:00,112.58,112.58,112.25,112.46,45296.0,111.335,111.335,111.0086,111.2163,45296.0
2024-11-22 15:30:00,112.5,112.72,112.39,112.39,176781.0,111.2559,111.4734,111.1471,111.1471,176781.0
2024-11-25 09:30:00,112.76,113.48,112.45,113.26,61903.0,111.513,112.225,111.2064,112.0075,61903.0
2024-11-25 10:00:00,113.26,113.98,113.18,113.98,30400.0,112.0075,112.7195,111.9284,112.7195,30400.0
2024-11-25 10:30:00,113.95,113.97,113.34,113.36,32985.0,112.6898,112.7096,112.0866,112.1064,32985.0
2024-11-25 11:00:00,113.35,113.4,112.74,112.74,33714.0,112.0965,112.1459,111.4932,111.4932,33714.0
2024-11-25 11:30:00,112.72,112.78,112.48,112.64,33472.0,111.4734,111.5328,111.2361,111.3943,33472.0
2024-11-25 12:00:00,112.64,113.23,112.64,113.14,25482.0,111.3943,111.9778,111.3943,111.8888,25482.0
2024-11-25 12:30:00,113.17,113.17,112.76,112.81,23449.0,111.9185,111.9185,111.513,111.5625,23449.0
2024-11-25 13:00:00,112.81,112.93,112.63,112.79,29736.0,111.5625,111.6811,111.3844,111.5427,29736.0
2024-11-25 13:30:00,112.75,113.06,112.65,113.06,17950.0,111.5031,111.8097,111.4042,111.8097,17950.0
2024-11-25 14:00:00,113.04,113.11,112.77,112.79,33342.0,111.7899,111.8591,111.5229,111.5427,33342.0
2024-11-25 14:30:00,112.73,112.91,112.73,112.88,34702.0,111.4833,111.6613,111.4833,111.6317,34702.0
2024-11-25 15:00:00,112.9,112.99,112.75,112.93,80986.0,111.6515,111.7405,111.5031,111.6811,80986.0
2024-11-25 15:30:00,112.92,113.2,112.69,113.2,262866.0,111.6712,111.9481,111.4438,111.9481,262866.0
2024-11-26 09:30:00,112.73,113.25,112.33,113.16,43632.0,111.4833,111.9976,111.0878,111.9086,43632.0
2024-11-26 10:00:00,113.22,113.28,112.85,113.25,34010.0,111.9679,112.0273,111.602,111.9976,34010.0
2024-11-26 10:30:00,113.22,113.27,112.79,113.14,33911.0,111.9679,112.0174,111.5427,111.8888,33911.0
2024-11-26 11:00:00,113.15,113.5,113.1,113.5,30723.0,111.8987,112.2448,111.8492,112.2448,30723.0
2024-11-26 11:30:00,113.5,113.56,113.37,113.43,20911.0,112.2448,112.3042,112.1163,112.1756,20911.0
2024-11-26 12:00:00,113.44,113.79,113.34,113.68,15443.0,112.1855,112.5316,112.0866,112.4228,15443.0
2024-11-26 12:30:00,113.75,113.81,113.59,113.73,15988.0,112.4921,112.5514,112.3338,112.4723,15988.0
2024-11-26 13:00:00,113.75,113.84,113.68,113.82,13527.0,112.4921,112.5811,112.4228,112.5613,13527.0
2024-11-26 13:30:00,113.82,113.85,113.59,113.7,20789.0,112.5613,112.591,112.3338,112.4426,20789.0
2024-11-26 14:00:00,113.67,113.91,113.59,113.91,18321.0,112.4129,112.6503,112.3338,112.6503,18321.0
2024-11-26 14:30:00,113.9,113.96,113.85,113.88,19001.0,112.6404,112.6997,112.591,112.6206,19001.0
2024-11-26 15:00:00,113.86,114.07,113.85,114.05,27182.0,112.6008,112.8085,112.591,112.7887,27182.0
2024-11-26 15:30:00,114.04,114.33,113.99,114.0,140865.0,112.7789,113.0656,112.7294,112.7393,140865.0
2024-11-27 09:30:00,114.5,115.21,114.22,115.14,62609.0,113.2338,113.9359,112.9569,113.8667,62609.0
2024-11-27 10:00:00,115.08,115.43,114.95,115.12,30888.0,113.8073,114.1535,113.6788,113.8469,30888.0
2024-11-27 10:30:00,115.12,115.36,115.01,115.08,34414.0,113.8469,114.0843,113.7381,113.8073,34414.0
2024-11-27 11:00:00,115.07,115.18,114.93,114.95,36343.0,113.7975,113.9062,113.659,113.6788,36343.0
2024-11-27 11:30:00,114.97,115.0,114.7,114.74,45460.0,113.6986,113.7282,113.4316,113.4711,45460.0
2024-11-27 12:00:00,114.73,114.82,114.61,114.79,35334.0,113.4612,113.5502,113.3425,113.5206,35334.0
2024-11-27 12:30:00,114.8,114.8,114.51,114.6,20654.0,113.5304,113.5304,113.2437,113.3327,20654.0
2024-11-27 13:00:00,114.57,114.61,114.49,114.53,26429.0,113.303,113.3425,113.2239,113.2634,26429.0
2024-11-27 13:30:00,114.53,114.56,114.42,114.45,22388.0,113.2634,113.2931,113.1546,113.1843,22388.0
2024-11-27 14:00:00,114.45,114.45,114.26,114.36,21271.0,113.1843,113.1843,112.9964,113.0953,21271.0
2024-11-27 14:30:00,114.38,114.38,114.2,114.27,27900.0,113.1151,113.1151,112.9371,113.0063,27900.0
2024-11-27 15:00:00,114.28,114.28,113.97,114.08,49396.0,113.0162,113.0162,112.7096,112.8184,49396.0
2024-11-27 15:30:00,114.1,114.17,113.94,114.1,92133.0,112.8382,112.9074,112.68,112.8382,92133.0
2024-11-29 09:30:00,114.01,115.07,114.01,114.54,74132.0,112.7492,113.7975,112.7492,113.2733,74132.0
2024-11-29 10:00:00,114.54,114.72,114.3,114.47,33404.0,113.2733,113.4513,113.036,113.2041,33404.0
2024-11-29 10:30:00,114.49,114.71,114.44,114.58,40396.0,113.2239,113.4414,113.1744,113.3129,40396.0
2024-11-29 11:00:00,114.59,114.65,114.29,114.36,28414.0,113.3228,113.3821,113.0261,113.0953,28414.0
2024-11-29 11:30:00,114.4,114.49,114.29,114.34,37300.0,113.1349,113.2239,113.0261,113.0755,37300.0
2024-11-29 12:00:00,114.34,114.55,114.31,114.37,27845.0,113.0755,113.2832,113.0459,113.1052,27845.0
2024-11-29 12:30:00,114.36,114.68,113.9,113.99,159046.0,113.0953,113.4118,112.6404,112.7294,159046.0
2024-12-02 09:30:00,114.17,114.6,112.88,112.92,88540.0,112.9074,113.3327,111.6317,111.6712,88540.0
2024-12-02 10:00:00,112.84,112.95,112.03,112.13,60682.0,111.5921,111.7009,110.7911,110.89,60682.0
2024-12-02 10:30:00,112.09,112.15,111.26,111.34,34414.0,110.8504,110.9098,110.0296,110.1087,34414.0
2024-12-02 11:00:00,111.27,111.63,111.11,111.56,36464.0,110.0395,110.3955,109.8813,110.3263,36464.0
2024-12-02 11:30:00,111.56,111.59,111.17,111.37,47097.0,110.3263,110.3559,109.9406,110.1384,47097.0
2024-12-02 12:00:00,111.37,111.64,111.36,111.62,42901.0,110.1384,110.4054,110.1285,110.3856,42901.0
2024-12-02 12:30:00,111.63,111.82,111.53,111.79,31212.0,110.3955,110.5834,110.2966,110.5537,31212.0
2024-12-02 13:00:00,111.8,111.96,111.76,111.91,38206.0,110.5636,110.7219,110.5241,110.6724,38206.0
2024-12-02 13:30:00,111.89,111.95,111.77,111.85,33698.0,110.6526,110.712,110.534,110.6131,33698.0
2024-12-02 14:00:00,111.83,111.86,111.53,111.8,45926.0,110.5933,110.623,110.2966,110.5636,45926.0
2024-12-02 14:30:00,111.82,111.84,111.54,111.63,57366.0,110.5834,110.6032,110.3065,110.3955,57366.0
2024-12-02 15:00:00,111.62,111.69,111.5,111.65,70101.0,110.3856,110.4548,110.2669,110.4153,70101.0
2024-12-02 15:30:00,111.63,111.63,111.26,111.41,189641.0,110.3955,110.3955,110.0296,110.1779,189641.0
2024-12-03 09:30:00,112.24,112.24,107.6,108.4,315607.0,110.9988,110.9988,106.4101,107.2012,315607.0
2024-12-03 10:00:00,108.38,108.48,107.48,107.53,168334.0,107.1814,107.2803,106.2914,106.3408,168334.0
2024-12-03 10:30:00,107.53,107.57,106.75,107.11,194129.0,106.3408,106.3804,105.5695,105.9255,194129.0
2024-12-03 11:00:00,107.11,107.24,106.93,107.21,109416.0,105.9255,106.0541,105.7475,106.0244,109416.0
2024-12-03 11:30:00,107.23,107.68,107.18,107.43,77507.0,106.0442,106.4892,105.9947,106.2419,77507.0
2024-12-03 12:00:00,107.45,107.55,107.35,107.46,31133.0,106.2617,106.3606,106.1628,106.2716,31133.0
2024-12-03 12:30:00,107.47,107.52,107.14,107.15,39685.0,106.2815,106.331,105.9552,105.965,39685.0
2024-12-03 13:00:00,107.17,107.51,107.11,107.51,39778.0,105.9848,106.3211,105.9255,106.3211,39778.0
2024-12-03 13:30:00,107.51,107.55,107.19,107.37,38009.0,106.3211,106.3606,106.0046,106.1826,38009.0
2024-12-03 14:00:00,107.37,107.43,107.02,107.3,87804.0,106.1826,106.2419,105.8365,106.1134,87804.0
2024-12-03 14:30:00,107.31,107.42,107.09,107.26,70604.0,106.1233,106.2321,105.9057,106.0738,70604.0
2024-12-03 15:00:00,107.24,107.31,106.94,107.25,101460.0,106.0541,106.1233,105.7574,106.0639,101460.0
2024-12-03 15:30:00,107.25,107.41,106.74,106.76,330663.0,106.0639,106.2222,105.5596,105.5794,330663.0
2024-12-04 09:30:00,106.0,107.17,105.0,107.17,184479.0,104.8278,105.9848,103.8388,105.9848,184479.0
2024-12-04 10:00:00,107.17,107.17,105.9,106.15,95413.0,105.9848,105.9848,104.7289,104.9761,95413.0
2024-12-04 10:30:00,106.15,106.68,106.14,106.62,71287.0,104.9761,105.5002,104.9662,105.4409,71287.0
2024-12-04 11:00:00,106.6,106.73,106.53,106.73,76451.0,105.4211,105.5497,105.3519,105.5497,76451.0
2024-12-04 11:30:00,106.7,106.81,106.5,106.55,51294.0,105.52,105.6288,105.3222,105.3717,51294.0
2024-12-04 12:00:00,106.56,106.56,106.38,106.43,40712.0,105.3816,105.3816,105.2036,105.253,40712.0
2024-12-04 12:30:00,106.43,106.57,106.22,106.25,57955.0,105.253,105.3915,105.0453,105.075,57955.0
2024-12-04 13:00:00,106.24,106.28,106.18,106.2,43901.0,105.0651,105.1047,105.0058,105.0256,43901.0
2024-12-04 13:30:00,106.19,106.42,105.87,106.24,64051.0,105.0157,105.2431,104.6992,105.0651,64051.0
2024-12-04 14:00:00,106.22,106.4,106.19,106.35,54696.0,105.0453,105.2233,105.0157,105.1739,54696.0
2024-12-04 14:30:00,106.37,106.75,106.36,106.72,99941.0,105.1937,105.5695,105.1838,105.5398,99941.0
2024-12-04 15:00:00,106.75,107.0,106.7,106.91,68479.0,105.5695,105.8167,105.52,105.7277,68479.0
2024-12-04 15:30:00,106.92,107.25,106.82,107.0,229527.0,105.7376,106.0639,105.6387,105.8167,229527.0
2024-12-05 09:30:00,107.4,108.14,107.16,108.14,73368.0,106.2123,106.9441,105.9749,106.9441,73368.0
2024-12-05 10:00:00,108.0,108.53,107.99,108.18,65766.0,106.8056,107.3298,106.7958,106.9837,65766.0
2024-12-05 10:30:00,108.18,108.49,107.98,108.29,68460.0,106.9837,107.2902,106.7859,107.0924,68460.0
2024-12-05 11:00:00,108.29,108.45,108.15,108.2,60356.0,107.0924,107.2507,106.954,107.0034,60356.0
2024-12-05 11:30:00,108.17,108.41,108.09,108.34,53451.0,106.9738,107.2111,106.8947,107.1419,53451.0
2024-12-05 12:00:00,108.34,108.36,108.04,108.1,53368.0,107.1419,107.1617,106.8452,106.9045,53368.0
2024-12-05 12:30:00,108.08,108.32,108.02,108.31,49687.0,106.8848,107.1221,106.8254,107.1122,49687.0
2024-12-05 13:00:00,108.32,108.45,108.25,108.44,49695.0,107.1221,107.2507,107.0529,107.2408,49695.0
2024-12-05 13:30:00,108.44,108.45,108.34,108.39,45275.0,107.2408,107.2507,107.1419,107.1913,45275.0
2024-12-05 14:00:00,108.4,108.4,107.95,108.06,52434.0,107.2012,107.2012,106.7562,106.865,52434.0
2024-12-05 14:30:00,108.05,108.1,107.92,107.95,58964.0,106.8551,106.9045,106.7265,106.7562,58964.0
2024-12-05 15:00:00,107.94,108.03,107.88,107.99,52673.0,106.7463,106.8353,106.687,106.7958,52673.0
2024-12-05 15:30:00,107.98,108.29,107.61,107.76,206086.0,106.7859,107.0924,106.42,106.5683,206086.0
2024-12-06 09:30:00,107.77,108.35,107.75,108.11,69318.0,106.5782,107.1518,106.5584,106.9144,69318.0
2024-12-06 10:00:00,108.07,108.07,107.3,107.48,42673.0,106.8749,106.8749,106.1134,106.2914,42673.0
2024-12-06 10:30:00,107.48,107.73,107.27,107.72,39369.0,106.2914,106.5386,106.0837,106.5287,39369.0
2024-12-06 11:00:00,107.73,107.73,107.42,107.42,41882.0,106.5386,106.5386,106.2321,106.2321,41882.0
2024-12-06 11:30:00,107.42,107.71,107.42,107.61,31286.0,106.2321,106.5189,106.2321,106.42,31286.0
2024-12-06 12:00:00,107.61,107.63,107.3,107.51,33963.0,106.42,106.4397,106.1134,106.3211,33963.0
2024-12-06 12:30:00,107.5,107.67,107.39,107.63,31665.0,106.3112,106.4793,106.2024,106.4397,31665.0
2024-12-06 13:00:00,107.62,107.91,107.61,107.68,27782.0,106.4298,106.7166,106.42,106.4892,27782.0
2024-12-06 13:30:00,107.67,107.77,107.59,107.74,23506.0,106.4793,106.5782,106.4002,106.5485,23506.0
2024-12-06 14:00:00,107.77,107.78,107.57,107.67,33361.0,106.5782,106.5881,106.3804,106.4793,33361.0
2024-12-06 14:30:00,107.68,107.69,107.56,107.56,35242.0,106.4892,106.4991,106.3705,106.3705,35242.0
2024-12-06 15:00:00,107.56,107.56,107.11,107.13,69297.0,106.3705,106.3705,105.9255,105.9453,69297.0
2024-12-06 15:30:00,107.13,107.48,107.09,107.29,186037.0,105.9453,106.2914,105.9057,106.1035,186037.0
2024-12-09 09:30:00,106.87,107.0,105.82,106.18,66540.0,105.6881,105.8167,104.6498,105.0058,66540.0
2024-12-09 10:00:00,106.18,106.18,105.32,105.51,66880.0,105.0058,105.0058,104.1553,104.3432,66880.0
2024-12-09 10:30:00,105.48,105.52,104.66,105.31,97502.0,104.3135,104.3531,103.5026,104.1454,97502.0
2024-12-09 11:00:00,105.27,105.47,105.17,105.45,58806.0,104.1058,104.3036,104.0069,104.2838,58806.0
2024-12-09 11:30:00,105.45,105.51,105.19,105.31,61180.0,104.2838,104.3432,104.0267,104.1454,61180.0
2024-12-09 12:00:00,105.29,105.29,105.02,105.15,58663.0,104.1256,104.1256,103.8586,103.9872,58663.0
2024-12-09 12:30:00,105.16,105.17,104.97,104.98,51990.0,103.9971,104.0069,103.8092,103.819,51990.0
2024-12-09 13:00:00,104.98,105.2,104.9,105.12,44509.0,103.819,104.0366,103.7399,103.9575,44509.0
2024-12-09 13:30:00,105.12,105.25,105.03,105.19,54461.0,103.9575,104.0861,103.8685,104.0267,54461.0
2024-12-09 14:00:00,105.19,105.25,104.95,105.19,53270.0,104.0267,104.0861,103.7894,104.0267,53270.0
2024-12-09 14:30:00,105.2,105.34,105.14,105.16,61290.0,104.0366,104.1751,103.9773,103.9971,61290.0
2024-12-09 15:00:00,105.16,105.3,105.14,105.18,80189.0,103.9971,104.1355,103.9773,104.0168,80189.0
2024-12-09 15:30:00,105.18,105.22,104.8,105.02,327747.0,104.0168,104.0564,103.641,103.8586,327747.0
2024-12-10 09:30:00,104.37,104.43,102.78,104.0,125245.0,103.2158,103.2751,101.6434,102.8499,125245.0
2024-12-10 10:00:00,104.0,104.09,103.21,103.66,84028.0,102.8499,102.9389,102.0686,102.5136,84028.0
2024-12-10 10:30:00,103.69,104.27,103.66,104.16,68701.0,102.5433,103.1169,102.5136,103.0081,68701.0
2024-12-10 11:00:00,104.13,104.68,104.12,104.67,40671.0,102.9784,103.5224,102.9686,103.5125,40671.0
2024-12-10 11:30:00,104.67,104.87,104.56,104.56,27844.0,103.5125,103.7103,103.4037,103.4037,27844.0
2024-12-10 12:00:00,104.57,104.74,104.45,104.48,27107.0,103.4136,103.5817,103.2949,103.3246,27107.0
2024-12-10 12:30:00,104.5,104.72,104.3,104.38,27634.0,103.3444,103.5619,103.1466,103.2257,27634.0
2024-12-10 13:00:00,104.39,104.47,104.2,104.2,25388.0,103.2356,103.3147,103.0477,103.0477,25388.0
2024-12-10 13:30:00,104.17,104.37,104.1,104.28,35211.0,103.018,103.2158,102.9488,103.1268,35211.0
2024-12-10 14:00:00,104.29,104.46,104.11,104.42,55421.0,103.1367,103.3048,102.9587,103.2652,55421.0
2024-12-10 14:30:00,104.44,104.72,104.38,104.61,25930.0,103.285,103.5619,103.2257,103.4531,25930.0
2024-12-10 15:00:00,104.58,104.78,104.42,104.44,53547.0,103.4235,103.6213,103.2652,103.285,53547.0
2024-12-10 15:30:00,104.45,104.46,104.01,104.24,232469.0,103.2949,103.3048,102.8598,103.0872,232469.0
2024-12-11 09:30:00,104.43,104.76,103.89,104.41,83089.0,103.2751,103.6015,102.7411,103.2553,83089.0
2024-12-11 10:00:00,104.41,104.43,103.75,104.34,46606.0,103.2553,103.2751,102.6026,103.1861,46606.0
2024-12-11 10:30:00,104.31,104.37,104.01,104.26,44864.0,103.1565,103.2158,102.8598,103.107,44864.0
2024-12-11 11:00:00,104.26,104.26,103.78,104.03,49536.0,103.107,103.107,102.6323,102.8795,49536.0
2024-12-11 11:30:00,104.04,104.31,103.98,104.14,55664.0,102.8894,103.1565,102.8301,102.9883,55664.0
2024-12-11 12:00:00,104.14,104.15,103.88,103.94,25533.0,102.9883,102.9982,102.7312,102.7905,25533.0
2024-12-11 12:30:00,103.91,104.32,103.88,104.26,34415.0,102.7609,103.1663,102.7312,103.107,34415.0
2024-12-11 13:00:00,104.24,104.33,104.12,104.21,32082.0,103.0872,103.1762,102.9686,103.0576,32082.0
2024-12-11 13:30:00,104.2,104.24,104.06,104.07,28237.0,103.0477,103.0872,102.9092,102.9191,28237.0
2024-12-11 14:00:00,104.06,104.24,103.96,104.24,34892.0,102.9092,103.0872,102.8103,103.0872,34892.0
2024-12-11 14:30:00,104.23,104.53,104.23,104.46,62633.0,103.0773,103.374,103.0773,103.3048,62633.0
2024-12-11 15:00:00,104.46,104.56,104.25,104.3,52331.0,103.3048,103.4037,103.0971,103.1466,52331.0
2024-12-11 15:30:00,104.3,104.43,104.14,104.23,193770.0,103.1466,103.2751,102.9883,103.0773,193770.0
2024-12-12 09:30:00,104.99,105.42,104.37,105.05,104724.0,103.8289,104.2542,103.2158,103.8883,104724.0
2024-12-12 10:00:00,105.11,105.44,104.98,105.33,56243.0,103.9476,104.274,103.819,104.1652,56243.0
2024-12-12 10:30:00,105.33,105.42,105.13,105.37,86439.0,104.1652,104.2542,103.9674,104.2047,86439.0
2024-12-12 11:00:00,105.35,105.52,105.25,105.44,60358.0,104.185,104.3531,104.0861,104.274,60358.0
2024-12-12 11:30:00,105.42,105.54,105.37,105.39,36580.0,104.2542,104.3729,104.2047,104.2245,36580.0
2024-12-12 12:00:00,105.39,105.39,105.02,105.05,30104.0,104.2245,104.2245,103.8586,103.8883,30104.0
2024-12-12 12:30:00,105.04,105.13,104.91,105.04,31734.0,103.8784,103.9674,103.7498,103.8784,31734.0
2024-12-12 13:00:00,105.03,105.23,104.9,105.05,32756.0,103.8685,104.0663,103.7399,103.8883,32756.0
2024-12-12 13:30:00,105.08,105.08,104.84,104.92,25893.0,103.9179,103.9179,103.6806,103.7597,25893.0
2024-12-12 14:00:00,104.92,104.98,104.62,104.66,36760.0,103.7597,103.819,103.463,103.5026,36760.0
2024-12-12 14:30:00,104.63,104.77,104.51,104.53,46827.0,103.4729,103.6114,103.3542,103.374,46827.0
2024-12-12 15:00:00,104.55,104.98,104.55,104.94,44962.0,103.3938,103.819,103.3938,103.7795,44962.0
2024-12-12 15:30:00,104.94,104.95,104.32,104.4,253298.0,103.7795,103.7894,103.1663,103.2455,253298.0
2024-12-13 09:30:00,104.56,105.09,104.19,104.92,96845.0,103.4037,103.9278,103.0378,103.7597,96845.0
2024-12-13 10:00:00,104.89,104.91,104.4,104.78,50636.0,103.73,103.7498,103.2455,103.6213,50636.0
2024-12-13 10:30:00,104.8,105.24,104.65,105.24,44421.0,103.641,104.0762,103.4927,104.0762,44421.0
2024-12-13 11:00:00,105.22,105.31,105.03,105.19,43049.0,104.0564,104.1454,103.8685,104.0267,43049.0
2024-12-13 11:30:00,105.19,105.2,104.95,105.04,37055.0,104.0267,104.0366,103.7894,103.8784,37055.0
2024-12-13 12:00:00,105.04,105.04,104.79,104.84,28195.0,103.8784,103.8784,103.6311,103.6806,28195.0
2024-12-13 12:30:00,104.84,104.9,104.77,104.88,30092.0,103.6806,103.7399,103.6114,103.7201,30092.0
2024-12-13 13:00:00,104.88,104.96,104.67,104.91,34043.0,103.7201,103.7993,103.5125,103.7498,34043.0
2024-12-13 13:30:00,104.88,104.91,104.67,104.69,24921.0,103.7201,103.7498,103.5125,103.5323,24921.0
2024-12-13 14:00:00,104.7,104.75,104.66,104.66,38132.0,103.5421,103.5916,103.5026,103.5026,38132.0
2024-12-13 14:30:00,104.68,104.71,104.59,104.65,26059.0,103.5224,103.552,103.4334,103.4927,26059.0
2024-12-13 15:00:00,104.65,104.7,104.49,104.68,35872.0,103.4927,103.5421,103.3345,103.5224,35872.0
2024-12-13 15:30:00,104.67,104.77,104.45,104.53,115632.0,103.5125,103.6114,103.2949,103.374,115632.0
2024-12-16 09:30:00,104.34,104.63,103.77,104.28,64886.0,103.1861,103.4729,102.6224,103.1268,64886.0
2024-12-16 10:00:00,104.27,104.59,104.22,104.28,62124.0,103.1169,103.4334,103.0674,103.1268,62124.0
2024-12-16 10:30:00,104.28,104.51,104.19,104.42,59883.0,103.1268,103.3542,103.0378,103.2652,59883.0
2024-12-16 11:00:00,104.44,104.45,104.08,104.18,41898.0,103.285,103.2949,102.929,103.0279,41898.0
2024-12-16 11:30:00,104.17,104.36,104.12,104.25,45619.0,103.018,103.2059,102.9686,103.0971,45619.0
2024-12-16 12:00:00,104.25,104.41,104.19,104.26,37267.0,103.0971,103.2553,103.0378,103.107,37267.0
2024-12-16 12:30:00,104.28,104.32,104.03,104.08,46135.0,103.1268,103.1663,102.8795,102.929,46135.0
2024-12-16 13:00:00,104.07,104.16,103.96,104.16,45990.0,102.9191,103.0081,102.8103,103.0081,45990.0
2024-12-16 13:30:00,104.16,104.34,104.16,104.29,45892.0,103.0081,103.1861,103.0081,103.1367,45892.0
2024-12-16 14:00:00,104.29,104.31,104.18,104.29,51446.0,103.1367,103.1565,103.0279,103.1367,51446.0
2024-12-16 14:30:00,104.29,104.32,104.17,104.22,74204.0,103.1367,103.1663,103.018,103.0674,74204.0
2024-12-16 15:00:00,104.19,104.19,103.91,104.06,85027.0,103.0378,103.0378,102.7609,102.9092,85027.0
2024-12-16 15:30:00,104.06,104.08,103.75,103.81,307128.0,102.9092,102.929,102.6026,102.662,307128.0
2024-12-17 09:30:00,103.0,103.63,102.33,103.63,64576.0,101.8609,102.484,101.1983,102.484,64576.0
2024-12-17 10:00:00,103.65,103.7,102.96,103.18,53187.0,102.5038,102.5532,101.8214,102.0389,53187.0
2024-12-17 10:30:00,103.17,103.37,103.06,103.29,40814.0,102.0291,102.2268,101.9203,102.1477,40814.0
2024-12-17 11:00:00,103.31,103.47,103.2,103.21,37559.0,102.1675,102.3257,102.0587,102.0686,37559.0
2024-12-17 11:30:00,103.2,103.38,103.03,103.32,38159.0,102.0587,102.2367,101.8906,102.1774,38159.0
2024-12-17 12:00:00,103.34,103.42,103.05,103.05,30098.0,102.1972,102.2763,101.9104,101.9104,30098.0
2024-12-17 12:30:00,103.05,103.23,103.01,103.19,29523.0,101.9104,102.0884,101.8708,102.0488,29523.0
2024-12-17 13:00:00,103.17,103.22,103.05,103.05,29075.0,102.0291,102.0785,101.9104,101.9104,29075.0
2024-12-17 13:30:00,103.07,103.24,103.02,103.21,27708.0,101.9302,102.0983,101.8807,102.0686,27708.0
2024-12-17 14:00:00,103.23,103.26,102.99,103.02,32385.0,102.0884,102.1181,101.8511,101.8807,32385.0
2024-12-17 14:30:00,103.03,103.03,102.85,103.0,31929.0,101.8906,101.8906,101.7126,101.8609,31929.0
2024-12-17 15:00:00,102.99,103.05,102.87,102.94,47768.0,101.8511,101.9104,101.7324,101.8016,47768.0
2024-12-17 15:30:00,102.97,103.2,102.68,102.74,241142.0,101.8313,102.0587,101.5445,101.6038,241142.0
2024-12-18 09:30:00,102.52,103.32,102.25,103.31,303221.0,101.3862,102.1774,101.1192,102.1675,303221.0
2024-12-18 10:00:00,103.28,103.28,102.54,102.72,183298.0,102.1378,102.1378,101.406,101.584,183298.0
2024-12-18 10:30:00,102.65,102.87,102.64,102.79,49147.0,101.5148,101.7324,101.5049,101.6533,49147.0
2024-12-18 11:00:00,102.79,102.84,102.58,102.73,43579.0,101.6533,101.7027,101.4456,101.5939,43579.0
2024-12-18 11:30:00,102.7,102.88,102.69,102.78,53897.0,101.5643,101.7423,101.5544,101.6434,53897.0
2024-12-18 12:00:00,102.78,102.78,102.51,102.58,41633.0,101.6434,101.6434,101.3764,101.4456,41633.0
2024-12-18 12:30:00,102.57,102.71,102.5,102.56,40977.0,101.4357,101.5741,101.3665,101.4258,40977.0
2024-12-18 13:00:00,102.58,102.61,102.37,102.47,57362.0,101.4456,101.4753,101.2379,101.3368,57362.0
2024-12-18 13:30:00,102.47,102.81,102.47,102.71,41308.0,101.3368,101.673,101.3368,101.5741,41308.0
2024-12-18 14:00:00,102.68,102.72,101.91,102.0,70222.0,101.5445,101.584,100.783,100.872,70222.0
2024-12-18 14:30:00,101.97,102.05,101.61,101.72,84192.0,100.8423,100.9214,100.4863,100.5951,84192.0
2024-12-18 15:00:00,101.73,102.0,101.64,101.8,101757.0,100.605,100.872,100.516,100.6742,101757.0
2024-12-18 15:30:00,101.82,101.82,100.3,100.33,470762.0,100.694,100.694,99.1908,99.2205,470762.0
2024-12-19 09:30:00,100.91,102.04,100.73,101.48,77672.0,99.7941,100.9116,99.616,100.3577,77672.0
2024-12-19 10:00:00,101.5,101.5,100.59,100.98,89214.0,100.3775,100.3775,99.4776,99.8633,89214.0
2024-12-19 10:30:00,100.98,101.36,100.88,101.31,60114.0,99.8633,100.2391,99.7644,100.1896,60114.0
2024-12-19 11:00:00,101.3,101.7,101.03,101.69,59305.0,100.1797,100.5753,99.9127,100.5654,59305.0
2024-12-19 11:30:00,101.69,101.88,101.6,101.8,48090.0,100.5654,100.7533,100.4764,100.6742,48090.0
2024-12-19 12:00:00,101.82,101.94,101.62,101.7,42913.0,100.694,100.8127,100.4962,100.5753,42913.0
2024-12-19 12:30:00,101.7,101.85,101.54,101.58,45728.0,100.5753,100.7237,100.4171,100.4566,45728.0
2024-12-19 13:00:00,101.58,101.87,101.42,101.87,40670.0,100.4566,100.7434,100.2984,100.7434,40670.0
2024-12-19 13:30:00,101.85,102.09,101.76,102.08,41179.0,100.7237,100.961,100.6347,100.9511,41179.0
2024-12-19 14:00:00,102.06,102.09,101.74,101.85,47801.0,100.9313,100.961,100.6149,100.7237,47801.0
2024-12-19 14:30:00,101.86,101.88,101.55,101.55,51343.0,100.7335,100.7533,100.427,100.427,51343.0
2024-12-19 15:00:00,101.57,101.62,101.33,101.45,61636.0,100.4468,100.4962,100.2094,100.3281,61636.0
2024-12-19 15:30:00,101.47,101.75,101.17,101.28,227622.0,100.3479,100.6248,100.0512,100.16,227622.0
2024-12-20 09:30:00,101.04,102.2,100.65,101.65,346418.0,99.9226,101.0698,99.5369,100.5259,346418.0
2024-12-20 10:00:00,101.73,101.82,101.21,101.77,49396.0,100.605,100.694,100.0907,100.6445,49396.0
2024-12-20 10:30:00,101.73,102.13,101.73,101.94,40855.0,100.605,101.0006,100.605,100.8127,40855.0
2024-12-20 11:00:00,101.97,102.77,101.97,102.77,60571.0,100.8423,101.6335,100.8423,101.6335,60571.0
2024-12-20 11:30:00,102.75,103.17,102.66,103.09,50759.0,101.6137,102.0291,101.5247,101.9499,50759.0
2024-12-20 12:00:00,103.04,103.16,102.86,103.12,39696.0,101.9005,102.0192,101.7225,101.9796,39696.0
2024-12-20 12:30:00,103.09,103.12,102.79,103.05,40738.0,101.9499,101.9796,101.6533,101.9104,40738.0
2024-12-20 13:00:00,103.04,103.05,102.48,102.51,50674.0,101.9005,101.9104,101.3467,101.3764,50674.0
2024-12-20 13:30:00,102.5,102.75,102.49,102.57,27393.0,101.3665,101.6137,101.3566,101.4357,27393.0
2024-12-20 14:00:00,102.56,102.8,102.52,102.67,40295.0,101.4258,101.6632,101.3862,101.5346,40295.0
2024-12-20 14:30:00,102.63,102.85,102.44,102.56,38352.0,101.495,101.7126,101.3071,101.4258,38352.0
2024-12-20 15:00:00,102.59,102.63,102.46,102.58,55987.0,101.4555,101.495,101.3269,101.4456,55987.0
2024-12-20 15:30:00,102.59,103.17,102.42,102.69,319916.0,101.4555,102.0291,101.2874,101.5544,319916.0
2024-12-23 09:30:00,102.06,102.66,101.81,102.11,82686.0,100.9313,101.5247,100.6841,100.9808,82686.0
2024-12-23 10:00:00,102.14,102.48,101.92,102.46,51604.0,101.0105,101.3467,100.7929,101.3269,51604.0
2024-12-23 10:30:00,102.49,102.52,101.78,101.9,41636.0,101.3566,101.3862,100.6544,100.7731,41636.0
2024-12-23 11:00:00,101.93,102.4,101.9,102.38,70083.0,100.8028,101.2676,100.7731,101.2478,70083.0
2024-12-23 11:30:00,102.38,102.73,102.35,102.67,30886.0,101.2478,101.5939,101.2181,101.5346,30886.0
2024-12-23 12:00:00,102.66,102.83,102.54,102.79,30136.0,101.5247,101.6928,101.406,101.6533,30136.0
2024-12-23 12:30:00,102.79,102.8,102.55,102.67,29810.0,101.6533,101.6632,101.4159,101.5346,29810.0
2024-12-23 13:00:00,102.65,102.86,102.62,102.83,36192.0,101.5148,101.7225,101.4851,101.6928,36192.0
2024-12-23 13:30:00,102.83,102.84,102.7,102.74,36924.0,101.6928,101.7027,101.5643,101.6038,36924.0
2024-12-23 14:00:00,102.7,102.75,102.44,102.48,43337.0,101.5643,101.6137,101.3071,101.3467,43337.0
2024-12-23 14:30:00,102.5,102.56,102.36,102.41,46737.0,101.3665,101.4258,101.228,101.2775,46737.0
2024-12-23 15:00:00,102.47,102.61,102.33,102.53,61354.0,101.3368,101.4753,101.1983,101.3961,61354.0
2024-12-23 15:30:00,102.53,102.93,102.47,102.77,154394.0,101.3961,101.7917,101.3368,101.6335,154394.0
2024-12-24 09:30:00,102.8,102.97,102.14,102.65,84574.0,101.6632,101.8313,101.0105,101.5148,84574.0
2024-12-24 10:00:00,102.62,102.94,102.55,102.83,59896.0,101.4851,101.8016,101.4159,101.6928,59896.0
2024-12-24 10:30:00,102.83,103.08,102.77,103.0,55063.0,101.6928,101.9401,101.6335,101.8609,55063.0
2024-12-24 11:00:00,102.99,103.04,102.8,102.95,48815.0,101.8511,101.9005,101.6632,101.8115,48815.0
2024-12-24 11:30:00,102.93,103.19,102.89,103.03,43305.0,101.7917,102.0488,101.7522,101.8906,43305.0
2024-12-24 12:00:00,103.04,103.41,103.04,103.33,37085.0,101.9005,102.2664,101.9005,102.1873,37085.0
2024-12-24 12:30:00,103.33,103.37,103.02,103.26,91089.0,102.1873,102.2268,101.8807,102.1181,91089.0
2024-12-26 09:30:00,102.75,103.44,102.75,103.44,56774.0,101.6137,102.2961,101.6137,102.2961,56774.0
2024-12-26 10:00:00,103.42,103.62,103.36,103.5,37300.0,102.2763,102.4741,102.217,102.3554,37300.0
2024-12-26 10:30:00,103.5,103.69,103.32,103.51,46589.0,102.3554,102.5433,102.1774,102.3653,46589.0
2024-12-26 11:00:00,103.52,103.81,103.5,103.75,38952.0,102.3752,102.662,102.3554,102.6026,38952.0
2024-12-26 11:30:00,103.72,103.98,103.7,103.93,28138.0,102.573,102.8301,102.5532,102.7807,28138.0
2024-12-26 12:00:00,103.93,104.02,103.86,103.91,23586.0,102.7807,102.8697,102.7114,102.7609,23586.0
2024-12-26 12:30:00,103.89,103.91,103.74,103.78,17467.0,102.7411,102.7609,102.5928,102.6323,17467.0
2024-12-26 13:00:00,103.79,103.84,102.51,103.17,143253.0,102.6422,102.6917,101.3764,102.0291,143253.0
2024-12-26 13:30:00,103.29,103.67,103.28,103.64,35827.0,102.1477,102.5235,102.1378,102.4939,35827.0
2024-12-26 14:00:00,103.62,103.67,103.47,103.59,28268.0,102.4741,102.5235,102.3257,102.4444,28268.0
2024-12-26 14:30:00,103.59,103.68,103.57,103.59,24647.0,102.4444,102.5334,102.4246,102.4444,24647.0
2024-12-26 15:00:00,103.57,103.78,103.53,103.73,44911.0,102.4246,102.6323,102.3851,102.5829,44911.0
2024-12-26 15:30:00,103.71,103.91,103.62,103.66,181472.0,102.5631,102.7609,102.4741,102.5136,181472.0
2024-12-27 09:30:00,103.18,104.45,102.74,104.35,50415.0,102.0389,103.2949,101.6038,103.196,50415.0
2024-12-27 10:00:00,104.35,104.35,103.63,103.69,27709.0,103.196,103.196,102.484,102.5433,27709.0
2024-12-27 10:30:00,103.68,103.9,103.49,103.64,27423.0,102.5334,102.751,102.3455,102.4939,27423.0
2024-12-27 11:00:00,103.63,103.65,103.34,103.62,27456.0,102.484,102.5038,102.1972,102.4741,27456.0
2024-12-27 11:30:00,103.62,103.78,103.22,103.27,25409.0,102.4741,102.6323,102.0785,102.128,25409.0
2024-12-27 12:00:00,103.24,103.34,103.07,103.31,22903.0,102.0983,102.1972,101.9302,102.1675,22903.0
2024-12-27 12:30:00,103.29,103.37,103.08,103.23,18475.0,102.1477,102.2268,101.9401,102.0884,18475.0
2024-12-27 13:00:00,103.23,103.35,103.19,103.23,18227.0,102.0884,102.2071,102.0488,102.0884,18227.0
2024-12-27 13:30:00,103.22,103.36,103.19,103.31,22750.0,102.0785,102.217,102.0488,102.1675,22750.0
2024-12-27 14:00:00,103.3,103.72,103.28,103.58,24946.0,102.1576,102.573,102.1378,102.4345,24946.0
2024-12-27 14:30:00,103.56,103.69,103.51,103.63,20684.0,102.4147,102.5433,102.3653,102.484,20684.0
2024-12-27 15:00:00,103.62,103.63,103.23,103.3,29744.0,102.4741,102.484,102.0884,102.1576,29744.0
2024-12-27 15:30:00,103.28,103.57,103.07,103.4,105537.0,102.1378,102.4246,101.9302,102.2565,105537.0
2024-12-30 09:30:00,102.28,102.91,101.75,102.47,62606.0,101.1489,101.7719,100.6248,101.3368,62606.0
2024-12-30 10:00:00,102.41,102.5,102.23,102.42,53068.0,101.2775,101.3665,101.0995,101.2874,53068.0
2024-12-30 10:30:00,102.43,102.87,102.4,102.85,37703.0,101.2972,101.7324,101.2676,101.7126,37703.0
2024-12-30 11:00:00,102.84,103.18,102.73,103.15,40597.0,101.7027,102.0389,101.5939,102.0093,40597.0
2024-12-30 11:30:00,103.14,103.42,103.11,103.27,30986.0,101.9994,102.2763,101.9697,102.128,30986.0
2024-12-30 12:00:00,103.26,103.43,103.18,103.41,43891.0,102.1181,102.2862,102.0389,102.2664,43891.0
2024-12-30 12:30:00,103.39,103.47,103.19,103.35,24449.0,102.2466,102.3257,102.0488,102.2071,24449.0
2024-12-30 13:00:00,103.33,103.55,103.22,103.41,42441.0,102.1873,102.4049,102.0785,102.2664,42441.0
2024-12-30 13:30:00,103.39,103.58,103.36,103.52,31748.0,102.2466,102.4345,102.217,102.3752,31748.0
2024-12-30 14:00:00,103.52,103.59,103.34,103.51,69498.0,102.3752,102.4444,102.1972,102.3653,69498.0
2024-12-30 14:30:00,103.48,103.58,103.47,103.56,33453.0,102.3356,102.4345,102.3257,102.4147,33453.0
2024-12-30 15:00:00,103.54,103.55,103.35,103.35,34425.0,102.395,102.4049,102.2071,102.2071,34425.0
2024-12-30 15:30:00,103.36,103.49,102.97,102.97,118218.0,102.217,102.3455,101.8313,101.8313,118218.0
2024-12-31 09:30:00,103.04,103.86,103.04,103.8,48888.0,101.9005,102.7114,101.9005,102.6521,48888.0
2024-12-31 10:00:00,103.84,103.89,103.52,103.53,51287.0,102.6917,102.7411,102.3752,102.3851,51287.0
2024-12-31 10:30:00,103.46,103.52,103.3,103.44,26299.0,102.3159,102.3752,102.1576,102.2961,26299.0
2024-12-31 11:00:00,103.45,103.57,103.4,103.47,28150.0,102.306,102.4246,102.2565,102.3257,28150.0
2024-12-31 11:30:00,103.46,103.46,103.21,103.23,26123.0,102.3159,102.3159,102.0686,102.0884,26123.0
2024-12-31 12:00:00,103.23,103.33,103.09,103.21,30966.0,102.0884,102.1873,101.9499,102.0686,30966.0
2024-12-31 12:30:00,103.24,103.46,103.11,103.46,28443.0,102.0983,102.3159,101.9697,102.3159,28443.0
2024-12-31 13:00:00,103.48,103.5,103.1,103.16,28595.0,102.3356,102.3554,101.9598,102.0192,28595.0
2024-12-31 13:30:00,103.16,103.58,103.16,103.4,22675.0,102.0192,102.4345,102.0192,102.2565,22675.0
2024-12-31 14:00:00,103.4,103.46,103.21,103.31,31434.0,102.2565,102.3159,102.0686,102.1675,31434.0
2024-12-31 14:30:00,103.28,103.42,103.24,103.42,22707.0,102.1378,102.2763,102.0983,102.2763,22707.0
2024-12-31 15:00:00,103.4,103.51,103.2,103.39,33107.0,102.2565,102.3653,102.0587,102.2466,33107.0
2024-12-31 15:30:00,103.41,103.5,103.14,103.45,135161.0,102.2664,102.3554,101.9994,102.306,135161.0
2025-01-02 09:30:00,103.61,104.05,103.37,103.62,86118.0,102.4642,102.8993,102.2268,102.4741,86118.0
2025-01-02 10:00:00,103.66,103.68,103.13,103.18,65857.0,102.5136,102.5334,101.9895,102.0389,65857.0
2025-01-02 10:30:00,103.16,103.49,103.06,103.37,48549.0,102.0192,102.3455,101.9203,102.2268,48549.0
2025-01-02 11:00:00,103.36,103.38,102.88,103.14,29361.0,102.217,102.2367,101.7423,101.9994,29361.0
2025-01-02 11:30:00,103.14,103.44,103.12,103.26,39716.0,101.9994,102.2961,101.9796,102.1181,39716.0
2025-01-02 12:00:00,103.26,103.36,102.99,103.0,68195.0,102.1181,102.217,101.8511,101.8609,68195.0
2025-01-02 12:30:00,103.0,103.06,102.6,102.9,49448.0,101.8609,101.9203,101.4654,101.762,49448.0
2025-01-02 13:00:00,102.87,102.87,102.32,102.47,46979.0,101.7324,101.7324,101.1885,101.3368,46979.0
2025-01-02 13:30:00,102.45,102.45,101.97,102.18,63504.0,101.317,101.317,100.8423,101.05,63504.0
2025-01-02 14:00:00,102.19,102.43,102.11,102.42,37098.0,101.0599,101.2972,100.9808,101.2874,37098.0
2025-01-02 14:30:00,102.41,102.49,102.22,102.32,35521.0,101.2775,101.3566,101.0896,101.1885,35521.0
2025-01-02 15:00:00,102.33,102.81,102.29,102.72,62713.0,101.1983,101.673,101.1588,101.584,62713.0
2025-01-02 15:30:00,102.72,102.82,102.25,102.38,198913.0,101.584,101.6829,101.1192,101.2478,198913.0
2025-01-03 09:30:00,102.57,103.04,102.17,102.34,84602.0,101.4357,101.9005,101.0401,101.2082,84602.0
2025-01-03 10:00:00,102.35,102.96,102.31,102.94,43199.0,101.2181,101.8214,101.1786,101.8016,43199.0
2025-01-03 10:30:00,102.94,103.21,102.92,103.19,36587.0,101.8016,102.0686,101.7818,102.0488,36587.0
2025-01-03 11:00:00,103.24,103.27,103.0,103.1,25913.0,102.0983,102.128,101.8609,101.9598,25913.0
2025-01-03 11:30:00,103.12,103.3,103.08,103.09,31261.0,101.9796,102.1576,101.9401,101.9499,31261.0
2025-01-03 12:00:00,103.12,103.35,103.12,103.22,22310.0,101.9796,102.2071,101.9796,102.0785,22310.0
2025-01-03 12:30:00,103.22,103.24,103.08,103.11,22460.0,102.0785,102.0983,101.9401,101.9697,22460.0
2025-01-03 13:00:00,103.11,103.11,102.96,103.11,23185.0,101.9697,101.9697,101.8214,101.9697,23185.0
2025-01-03 13:30:00,103.13,103.18,102.99,103.04,36061.0,101.9895,102.0389,101.8511,101.9005,36061.0
2025-01-03 14:00:00,103.04,103.3,103.02,103.23,29918.0,101.9005,102.1576,101.8807,102.0884,29918.0
2025-01-03 14:30:00,103.23,103.35,103.2,103.2,31787.0,102.0884,102.2071,102.0587,102.0587,31787.0
2025-01-03 15:00:00,103.19,103.34,103.06,103.31,35909.0,102.0488,102.1972,101.9203,102.1675,35909.0
2025-01-03 15:30:00,103.3,103.31,103.02,103.15,143557.0,102.1576,102.1675,101.8807,102.0093,143557.0
2025-01-06 09:30:00,103.05,103.54,102.92,103.53,64278.0,101.9104,102.395,101.7818,102.3851,64278.0
2025-01-06 10:00:00,103.55,103.79,103.19,103.3,40215.0,102.4049,102.6422,102.0488,102.1576,40215.0
2025-01-06 10:30:00,103.33,103.39,102.92,103.06,30641.0,102.1873,102.2466,101.7818,101.9203,30641.0
2025-01-06 11:00:00,103.06,103.38,102.9,103.33,23172.0,101.9203,102.2367,101.762,102.1873,23172.0
2025-01-06 11:30:00,103.34,103.51,103.33,103.48,26091.0,102.1972,102.3653,102.1873,102.3356,26091.0
2025-01-06 12:00:00,103.45,103.45,103.14,103.15,30461.0,102.306,102.306,101.9994,102.0093,30461.0
2025-01-06 12:30:00,103.2,103.2,102.96,103.06,26143.0,102.0587,102.0587,101.8214,101.9203,26143.0
2025-01-06 13:00:00,103.06,103.06,102.75,102.86,37654.0,101.9203,101.9203,101.6137,101.7225,37654.0
2025-01-06 13:30:00,102.86,102.88,102.49,102.6,35343.0,101.7225,101.7423,101.3566,101.4654,35343.0
2025-01-06 14:00:00,102.63,102.63,102.18,102.18,62660.0,101.495,101.495,101.05,101.05,62660.0
2025-01-06 14:30:00,102.17,102.2,101.89,102.09,91003.0,101.0401,101.0698,100.7632,100.961,91003.0
2025-01-06 15:00:00,102.09,102.15,101.83,101.86,64459.0,100.961,101.0203,100.7039,100.7335,64459.0
2025-01-06 15:30:00,101.84,101.85,101.49,101.79,189285.0,100.7138,100.7237,100.3676,100.6643,189285.0
2025-01-07 09:30:00,101.98,102.63,101.79,102.56,52473.0,100.8522,101.495,100.6643,101.4258,52473.0
2025-01-07 10:00:00,102.51,102.98,101.98,102.93,37703.0,101.3764,101.8412,100.8522,101.7917,37703.0
2025-01-07 10:30:00,102.96,103.56,102.93,103.55,38425.0,101.8214,102.4147,101.7917,102.4049,38425.0
2025-01-07 11:00:00,103.56,103.7,103.36,103.41,44784.0,102.4147,102.5532,102.217,102.2664,44784.0
2025-01-07 11:30:00,103.45,103.52,103.23,103.26,38120.0,102.306,102.3752,102.0884,102.1181,38120.0
2025-01-07 12:00:00,103.26,103.42,103.19,103.27,27582.0,102.1181,102.2763,102.0488,102.128,27582.0
2025-01-07 12:30:00,103.29,103.42,103.12,103.34,32752.0,102.1477,102.2763,101.9796,102.1972,32752.0
2025-01-07 13:00:00,103.32,103.52,103.31,103.49,24816.0,102.1774,102.3752,102.1675,102.3455,24816.0
2025-01-07 13:30:00,103.5,103.55,103.35,103.35,42460.0,102.3554,102.4049,102.2071,102.2071,42460.0
2025-01-07 14:00:00,103.35,103.43,102.99,103.1,73039.0,102.2071,102.2862,101.8511,101.9598,73039.0
2025-01-07 14:30:00,103.1,103.11,102.71,102.8,60541.0,101.9598,101.9697,101.5741,101.6632,60541.0
2025-01-07 15:00:00,102.79,102.79,102.38,102.47,81174.0,101.6533,101.6533,101.2478,101.3368,81174.0
2025-01-07 15:30:00,102.45,102.84,102.21,102.84,234559.0,101.317,101.7027,101.0797,101.7027,234559.0
2025-01-08 09:30:00,103.01,103.32,102.12,102.12,114769.0,101.8708,102.1774,100.9907,100.9907,114769.0
2025-01-08 10:00:00,102.14,102.65,102.07,102.08,44339.0,101.0105,101.5148,100.9412,100.9511,44339.0
2025-01-08 10:30:00,102.08,102.71,102.03,102.69,42849.0,100.9511,101.5741,100.9017,101.5544,42849.0
2025-01-08 11:00:00,102.69,102.91,102.65,102.88,27965.0,101.5544,101.7719,101.5148,101.7423,27965.0
2025-01-08 11:30:00,102.92,103.32,102.92,103.28,26499.0,101.7818,102.1774,101.7818,102.1378,26499.0
2025-01-08 12:00:00,103.31,103.33,103.03,103.06,27026.0,102.1675,102.1873,101.8906,101.9203,27026.0
2025-01-08 12:30:00,103.07,103.1,102.82,103.07,23438.0,101.9302,101.9598,101.6829,101.9302,23438.0
2025-01-08 13:00:00,103.08,103.26,103.02,103.19,33136.0,101.9401,102.1181,101.8807,102.0488,33136.0
2025-01-08 13:30:00,103.2,103.27,102.95,103.05,27322.0,102.0587,102.128,101.8115,101.9104,27322.0
2025-01-08 14:00:00,103.05,103.42,102.98,103.35,32516.0,101.9104,102.2763,101.8412,102.2071,32516.0
2025-01-08 14:30:00,103.34,103.34,103.05,103.14,29769.0,102.1972,102.1972,101.9104,101.9994,29769.0
2025-01-08 15:00:00,103.17,103.42,103.05,103.37,32999.0,102.0291,102.2763,101.9104,102.2268,32999.0
2025-01-08 15:30:00,103.37,103.6,103.23,103.55,139179.0,102.2268,102.4543,102.0884,102.4049,139179.0
2025-01-10 09:30:00,102.36,102.7,101.66,101.85,64683.0,101.228,101.5643,100.5358,100.7237,64683.0
2025-01-10 10:00:00,101.72,101.72,101.01,101.08,74056.0,100.5951,100.5951,99.8929,99.9622,74056.0
2025-01-10 10:30:00,101.04,101.23,100.77,100.91,56071.0,99.9226,100.1105,99.6556,99.7941,56071.0
2025-01-10 11:00:00,100.91,100.94,100.63,100.7,51208.0,99.7941,99.8237,99.5171,99.5864,51208.0
2025-01-10 11:30:00,100.7,100.83,100.5,100.54,38470.0,99.5864,99.7149,99.3886,99.4281,38470.0
2025-01-10 12:00:00,100.58,100.62,100.26,100.35,44395.0,99.4677,99.5073,99.1512,99.2402,44395.0
2025-01-10 12:30:00,100.36,100.46,100.23,100.42,38678.0,99.2501,99.349,99.1216,99.3095,38678.0
2025-01-10 13:00:00,100.43,101.07,100.4,100.98,42953.0,99.3194,99.9523,99.2897,99.8633,42953.0
2025-01-10 13:30:00,100.98,101.35,100.89,101.32,51371.0,99.8633,100.2292,99.7743,100.1995,51371.0
2025-01-10 14:00:00,101.33,101.36,100.91,101.11,48241.0,100.2094,100.2391,99.7941,99.9918,48241.0
2025-01-10 14:30:00,101.11,101.11,100.86,101.0,46682.0,99.9918,99.9918,99.7446,99.8831,46682.0
2025-01-10 15:00:00,100.99,101.07,100.66,100.93,65309.0,99.8732,99.9523,99.5468,99.8138,65309.0
2025-01-10 15:30:00,100.92,101.12,100.79,100.99,210950.0,99.8039,100.0017,99.6754,99.8732,210950.0
2025-01-13 09:30:00,100.96,102.25,100.0,102.21,81049.0,99.8435,101.1192,98.8941,101.0797,81049.0
2025-01-13 10:00:00,102.19,102.38,101.9,102.32,45602.0,101.0599,101.2478,100.7731,101.1885,45602.0
2025-01-13 10:30:00,102.33,102.66,102.22,102.57,47799.0,101.1983,101.5247,101.0896,101.4357,47799.0
2025-01-13 11:00:00,102.57,102.95,102.41,102.66,84195.0,101.4357,101.8115,101.2775,101.5247,84195.0
2025-01-13 11:30:00,102.63,102.67,102.13,102.18,22586.0,101.495,101.5346,101.0006,101.05,22586.0
2025-01-13 12:00:00,102.18,102.31,102.06,102.1,29732.0,101.05,101.1786,100.9313,100.9709,29732.0
2025-01-13 12:30:00,102.1,102.39,102.04,102.35,45591.0,100.9709,101.2577,100.9116,101.2181,45591.0
2025-01-13 13:00:00,102.35,102.36,102.18,102.28,29299.0,101.2181,101.228,101.05,101.1489,29299.0
2025-01-13 13:30:00,102.3,102.5,102.29,102.47,40624.0,101.1687,101.3665,101.1588,101.3368,40624.0
2025-01-13 14:00:00,102.43,102.66,102.31,102.6,29790.0,101.2972,101.5247,101.1786,101.4654,29790.0
2025-01-13 14:30:00,102.6,102.6,102.27,102.41,30701.0,101.4654,101.4654,101.139,101.2775,30701.0
2025-01-13 15:00:00,102.41,102.55,102.33,102.39,46738.0,101.2775,101.4159,101.1983,101.2577,46738.0
2025-01-13 15:30:00,102.34,102.58,102.27,102.49,106858.0,101.2082,101.4456,101.139,101.3566,106858.0
2025-01-14 09:30:00,102.79,103.14,102.39,103.02,113256.0,101.6533,101.9994,101.2577,101.8807,113256.0
2025-01-14 10:00:00,103.02,103.46,103.01,103.45,40444.0,101.8807,102.3159,101.8708,102.306,40444.0
2025-01-14 10:30:00,103.44,103.59,103.23,103.23,56393.0,102.2961,102.4444,102.0884,102.0884,56393.0
2025-01-14 11:00:00,103.26,103.26,102.85,102.88,34780.0,102.1181,102.1181,101.7126,101.7423,34780.0
2025-01-14 11:30:00,102.88,102.92,102.66,102.71,32671.0,101.7423,101.7818,101.5247,101.5741,32671.0
2025-01-14 12:00:00,102.68,102.81,102.67,102.73,36231.0,101.5445,101.673,101.5346,101.5939,36231.0
2025-01-14 12:30:00,102.71,102.99,102.67,102.95,36351.0,101.5741,101.8511,101.5346,101.8115,36351.0
2025-01-14 13:00:00,102.95,103.19,102.94,103.16,41783.0,101.8115,102.0488,101.8016,102.0192,41783.0
2025-01-14 13:30:00,103.14,103.47,103.14,103.46,25584.0,101.9994,102.3257,101.9994,102.3159,25584.0
2025-01-14 14:00:00,103.43,103.43,103.28,103.34,33432.0,102.2862,102.2862,102.1378,102.1972,33432.0
2025-01-14 14:30:00,103.33,103.42,103.04,103.09,55459.0,102.1873,102.2763,101.9005,101.9499,55459.0
2025-01-14 15:00:00,103.09,103.29,103.04,103.24,68372.0,101.9499,102.1477,101.9005,102.0983,68372.0
2025-01-14 15:30:00,103.24,103.68,103.17,103.65,193366.0,102.0983,102.5334,102.0291,102.5038,193366.0
2025-01-15 09:30:00,105.18,105.18,104.41,104.97,75991.0,104.0168,104.0168,103.2553,103.8092,75991.0
2025-01-15 10:00:00,104.97,104.97,104.48,104.69,33921.0,103.8092,103.8092,103.3246,103.5323,33921.0
2025-01-15 10:30:00,104.68,104.85,104.45,104.81,31401.0,103.5224,103.6905,103.2949,103.6509,31401.0
2025-01-15 11:00:00,104.85,104.91,104.66,104.87,43178.0,103.6905,103.7498,103.5026,103.7103,43178.0
2025-01-15 11:30:00,104.82,104.88,104.63,104.65,55676.0,103.6608,103.7201,103.4729,103.4927,55676.0
2025-01-15 12:00:00,104.64,104.7,104.51,104.57,58265.0,103.4828,103.5421,103.3542,103.4136,58265.0
2025-01-15 12:30:00,104.57,104.77,104.53,104.57,68618.0,103.4136,103.6114,103.374,103.4136,68618.0
2025-01-15 13:00:00,104.6,104.76,104.58,104.75,81244.0,103.4432,103.6015,103.4235,103.5916,81244.0
2025-01-15 13:30:00,104.75,105.09,104.74,105.04,27593.0,103.5916,103.9278,103.5817,103.8784,27593.0
2025-01-15 14:00:00,105.05,105.05,104.68,104.72,43776.0,103.8883,103.8883,103.5224,103.5619,43776.0
2025-01-15 14:30:00,104.73,104.97,104.73,104.89,35084.0,103.5718,103.8092,103.5718,103.73,35084.0
2025-01-15 15:00:00,104.9,105.17,104.88,105.0,82256.0,103.7399,104.0069,103.7201,103.8388,82256.0
2025-01-15 15:30:00,104.99,105.13,104.73,104.77,175604.0,103.8289,103.9674,103.5718,103.6114,175604.0
2025-01-16 09:30:00,104.91,105.4,104.78,105.25,59869.0,103.7498,104.2344,103.6213,104.0861,59869.0
2025-01-16 10:00:00,105.25,105.77,105.07,105.72,59022.0,104.0861,104.6003,103.908,104.5509,59022.0
2025-01-16 10:30:00,105.72,105.79,105.42,105.73,39729.0,104.5509,104.6201,104.2542,104.5607,39729.0
2025-01-16 11:00:00,105.73,105.86,105.53,105.77,38870.0,104.5607,104.6893,104.363,104.6003,38870.0
2025-01-16 11:30:00,105.76,106.0,105.61,105.94,36139.0,104.5904,104.8278,104.4421,104.7684,36139.0
2025-01-16 12:00:00,105.94,106.03,105.8,105.86,31914.0,104.7684,104.8574,104.63,104.6893,31914.0
2025-01-16 12:30:00,105.86,105.86,105.69,105.76,30467.0,104.6893,104.6893,104.5212,104.5904,30467.0
2025-01-16 13:00:00,105.76,105.78,105.68,105.73,30550.0,104.5904,104.6102,104.5113,104.5607,30550.0
2025-01-16 13:30:00,105.71,105.78,105.45,105.47,34897.0,104.541,104.6102,104.2838,104.3036,34897.0
2025-01-16 14:00:00,105.47,105.52,105.31,105.48,32596.0,104.3036,104.3531,104.1454,104.3135,32596.0
2025-01-16 14:30:00,105.49,105.54,105.25,105.31,54795.0,104.3234,104.3729,104.0861,104.1454,54795.0
2025-01-16 15:00:00,105.32,105.41,105.3,105.34,60079.0,104.1553,104.2443,104.1355,104.1751,60079.0
2025-01-16 15:30:00,105.35,106.0,105.35,105.93,153990.0,104.185,104.8278,104.185,104.7585,153990.0
2025-01-17 09:30:00,105.94,106.77,104.72,106.72,350212.0,104.7684,105.5892,103.5619,105.5398,350212.0
2025-01-17 10:00:00,106.73,106.77,106.28,106.57,45135.0,105.5497,105.5892,105.1047,105.3915,45135.0
2025-01-17 10:30:00,106.57,106.76,106.47,106.61,44622.0,105.3915,105.5794,105.2926,105.431,44622.0
2025-01-17 11:00:00,106.59,106.84,106.49,106.56,49449.0,105.4112,105.6585,105.3123,105.3816,49449.0
2025-01-17 11:30:00,106.59,106.8,106.58,106.7,61890.0,105.4112,105.6189,105.4013,105.52,61890.0
2025-01-17 12:00:00,106.71,106.8,106.59,106.63,35901.0,105.5299,105.6189,105.4112,105.4508,35901.0
2025-01-17 12:30:00,106.63,106.68,106.49,106.52,54187.0,105.4508,105.5002,105.3123,105.342,54187.0
2025-01-17 13:00:00,106.52,106.52,106.26,106.39,52005.0,105.342,105.342,105.0849,105.2135,52005.0
2025-01-17 13:30:00,106.39,106.45,106.29,106.33,41914.0,105.2135,105.2728,105.1146,105.1541,41914.0
2025-01-17 14:00:00,106.34,106.38,106.22,106.31,49963.0,105.164,105.2036,105.0453,105.1343,49963.0
2025-01-17 14:30:00,106.3,106.47,106.27,106.43,55063.0,105.1244,105.2926,105.0948,105.253,55063.0
2025-01-17 15:00:00,106.42,106.42,106.19,106.26,55428.0,105.2431,105.2431,105.0157,105.0849,55428.0
2025-01-17 15:30:00,106.26,106.58,106.18,106.49,182161.0,105.0849,105.4013,105.0058,105.3123,182161.0
2025-01-21 09:30:00,106.32,107.21,105.76,107.04,75434.0,105.1442,106.0244,104.5904,105.8563,75434.0
2025-01-21 10:00:00,107.04,107.1,106.66,106.73,56165.0,105.8563,105.9156,105.4805,105.5497,56165.0
2025-01-21 10:30:00,106.75,106.84,106.54,106.68,41646.0,105.5695,105.6585,105.3618,105.5002,41646.0
2025-01-21 11:00:00,106.74,107.09,106.72,107.05,33233.0,105.5596,105.9057,105.5398,105.8662,33233.0
2025-01-21 11:30:00,107.04,107.07,106.55,106.57,31624.0,105.8563,105.8859,105.3717,105.3915,31624.0
2025-01-21 12:00:00,106.58,106.63,106.46,106.51,41075.0,105.4013,105.4508,105.2827,105.3321,41075.0
2025-01-21 12:30:00,106.51,106.54,106.42,106.47,31628.0,105.3321,105.3618,105.2431,105.2926,31628.0
2025-01-21 13:00:00,106.49,106.57,106.4,106.52,26239.0,105.3123,105.3915,105.2233,105.342,26239.0
2025-01-21 13:30:00,106.52,106.67,106.49,106.64,22984.0,105.342,105.4904,105.3123,105.4607,22984.0
2025-01-21 14:00:00,106.64,106.76,106.5,106.6,31399.0,105.4607,105.5794,105.3222,105.4211,31399.0
2025-01-21 14:30:00,106.59,106.62,106.44,106.62,24144.0,105.4112,105.4409,105.2629,105.4409,24144.0
2025-01-21 15:00:00,106.62,106.7,106.56,106.67,43978.0,105.4409,105.52,105.3816,105.4904,43978.0
2025-01-21 15:30:00,106.68,106.69,106.3,106.39,161057.0,105.5002,105.5101,105.1244,105.2135,161057.0
2025-01-22 09:30:00,106.33,106.39,105.33,105.48,138154.0,105.1541,105.2135,104.1652,104.3135,138154.0
2025-01-22 10:00:00,105.49,105.81,105.44,105.58,44067.0,104.3234,104.6399,104.274,104.4124,44067.0
2025-01-22 10:30:00,105.63,105.66,105.34,105.65,51995.0,104.4619,104.4915,104.1751,104.4816,51995.0
2025-01-22 11:00:00,105.7,105.71,105.19,105.31,71480.0,104.5311,104.541,104.0267,104.1454,71480.0
2025-01-22 11:30:00,105.32,105.39,105.08,105.08,57990.0,104.1553,104.2245,103.9179,103.9179,57990.0
2025-01-22 12:00:00,105.07,105.07,104.76,104.93,40269.0,103.908,103.908,103.6015,103.7696,40269.0
2025-01-22 12:30:00,104.93,105.04,104.74,104.79,35758.0,103.7696,103.8784,103.5817,103.6311,35758.0
2025-01-22 13:00:00,104.79,105.17,104.69,105.17,34960.0,103.6311,104.0069,103.5323,104.0069,34960.0
2025-01-22 13:30:00,105.17,105.17,104.89,104.91,42767.0,104.0069,104.0069,103.73,103.7498,42767.0
2025-01-22 14:00:00,104.91,105.04,104.84,104.94,55104.0,103.7498,103.8784,103.6806,103.7795,55104.0
2025-01-22 14:30:00,104.95,105.14,104.95,105.11,41716.0,103.7894,103.9773,103.7894,103.9476,41716.0
2025-01-22 15:00:00,105.11,105.16,105.01,105.03,64430.0,103.9476,103.9971,103.8487,103.8685,64430.0
2025-01-22 15:30:00,105.03,105.03,104.12,104.29,326994.0,103.8685,103.8685,102.9686,103.1367,326994.0
2025-01-23 09:30:00,104.44,104.9,104.0,104.86,63903.0,103.285,103.7399,102.8499,103.7004,63903.0
2025-01-23 10:00:00,104.9,105.0,104.5,104.5,47055.0,103.7399,103.8388,103.3444,103.3444,47055.0
2025-01-23 10:30:00,104.5,104.69,104.42,104.48,96734.0,103.3444,103.5323,103.2652,103.3246,96734.0
2025-01-23 11:00:00,104.51,104.55,104.3,104.4,50824.0,103.3542,103.3938,103.1466,103.2455,50824.0
2025-01-23 11:30:00,104.4,104.49,104.23,104.37,29362.0,103.2455,103.3345,103.0773,103.2158,29362.0
2025-01-23 12:00:00,104.37,104.54,104.34,104.43,38817.0,103.2158,103.3839,103.1861,103.2751,38817.0
2025-01-23 12:30:00,104.47,104.57,104.41,104.51,29563.0,103.3147,103.4136,103.2553,103.3542,29563.0
2025-01-23 13:00:00,104.52,104.55,104.38,104.39,36295.0,103.3641,103.3938,103.2257,103.2356,36295.0
2025-01-23 13:30:00,104.38,104.4,104.26,104.27,45391.0,103.2257,103.2455,103.107,103.1169,45391.0
2025-01-23 14:00:00,104.29,104.5,104.25,104.36,44089.0,103.1367,103.3444,103.0971,103.2059,44089.0
2025-01-23 14:30:00,104.35,104.4,104.18,104.18,43206.0,103.196,103.2455,103.0279,103.0279,43206.0
2025-01-23 15:00:00,104.17,104.44,104.17,104.33,55143.0,103.018,103.285,103.018,103.1762,55143.0
2025-01-23 15:30:00,104.33,104.51,104.3,104.47,216843.0,103.1762,103.3542,103.1466,103.3147,216843.0
2025-01-24 09:30:00,104.34,105.18,104.0,105.13,54543.0,103.1861,104.0168,102.8499,103.9674,54543.0
2025-01-24 10:00:00,105.18,105.38,105.04,105.35,27455.0,104.0168,104.2146,103.8784,104.185,27455.0
2025-01-24 10:30:00,105.35,105.35,105.12,105.14,28612.0,104.185,104.185,103.9575,103.9773,28612.0
2025-01-24 11:00:00,105.15,105.31,105.09,105.11,40484.0,103.9872,104.1454,103.9278,103.9476,40484.0
2025-01-24 11:30:00,105.11,105.24,105.04,105.14,30935.0,103.9476,104.0762,103.8784,103.9773,30935.0
2025-01-24 12:00:00,105.17,105.17,104.97,105.09,27926.0,104.0069,104.0069,103.8092,103.9278,27926.0
2025-01-24 12:30:00,105.09,105.16,105.05,105.09,23280.0,103.9278,103.9971,103.8883,103.9278,23280.0
2025-01-24 13:00:00,105.09,105.13,104.93,105.0,22690.0,103.9278,103.9674,103.7696,103.8388,22690.0
2025-01-24 13:30:00,105.02,105.1,104.84,104.88,25073.0,103.8586,103.9377,103.6806,103.7201,25073.0
2025-01-24 14:00:00,104.89,104.96,104.86,104.9,34631.0,103.73,103.7993,103.7004,103.7399,34631.0
2025-01-24 14:30:00,104.91,104.99,104.85,104.87,31202.0,103.7498,103.8289,103.6905,103.7103,31202.0
2025-01-24 15:00:00,104.87,105.06,104.87,104.98,40853.0,103.7103,103.8982,103.7103,103.819,40853.0
2025-01-24 15:30:00,104.99,105.01,104.71,104.89,149020.0,103.8289,103.8487,103.552,103.73,149020.0
2025-01-27 09:30:00,105.92,106.46,105.6,105.94,58548.0,104.7486,105.2827,104.4322,104.7684,58548.0
2025-01-27 10:00:00,106.04,106.35,105.98,106.18,39181.0,104.8673,105.1739,104.808,105.0058,39181.0
2025-01-27 10:30:00,106.16,106.26,105.89,106.06,33374.0,104.986,105.0849,104.719,104.8871,33374.0
2025-01-27 11:00:00,106.03,106.48,105.9,106.46,38570.0,104.8574,105.3025,104.7289,105.2827,38570.0
2025-01-27 11:30:00,106.46,106.75,106.43,106.6,45465.0,105.2827,105.5695,105.253,105.4211,45465.0
2025-01-27 12:00:00,106.6,106.91,106.53,106.84,38874.0,105.4211,105.7277,105.3519,105.6585,38874.0
2025-01-27 12:30:00,106.83,107.0,106.76,106.83,32502.0,105.6486,105.8167,105.5794,105.6486,32502.0
2025-01-27 13:00:00,106.82,106.93,106.71,106.93,51664.0,105.6387,105.7475,105.5299,105.7475,51664.0
2025-01-27 13:30:00,106.93,106.98,106.72,106.94,45891.0,105.7475,105.7969,105.5398,105.7574,45891.0
2025-01-27 14:00:00,106.94,107.37,106.94,107.36,39790.0,105.7574,106.1826,105.7574,106.1727,39790.0
2025-01-27 14:30:00,107.36,107.6,107.34,107.47,47901.0,106.1727,106.4101,106.1529,106.2815,47901.0
2025-01-27 15:00:00,107.51,107.57,107.25,107.46,50290.0,106.3211,106.3804,106.0639,106.2716,50290.0
2025-01-27 15:30:00,107.46,108.19,107.4,108.19,250360.0,106.2716,106.9935,106.2123,106.9935,250360.0
2025-01-28 09:30:00,107.81,108.63,107.32,108.31,66829.0,106.6177,107.4287,106.1332,107.1122,66829.0
2025-01-28 10:00:00,108.3,108.38,107.78,107.78,41407.0,107.1023,107.1814,106.5881,106.5881,41407.0
2025-01-28 10:30:00,107.73,108.36,107.63,108.26,36432.0,106.5386,107.1617,106.4397,107.0628,36432.0
2025-01-28 11:00:00,108.26,108.39,107.62,107.66,36441.0,107.0628,107.1913,106.4298,106.4694,36441.0
2025-01-28 11:30:00,107.62,107.67,107.28,107.42,34171.0,106.4298,106.4793,106.0936,106.2321,34171.0
2025-01-28 12:00:00,107.44,107.46,107.21,107.3,34133.0,106.2518,106.2716,106.0244,106.1134,34133.0
2025-01-28 12:30:00,107.33,107.47,107.22,107.4,25750.0,106.1431,106.2815,106.0343,106.2123,25750.0
2025-01-28 13:00:00,107.43,107.48,107.33,107.37,27361.0,106.2419,106.2914,106.1431,106.1826,27361.0
2025-01-28 13:30:00,107.38,107.47,107.24,107.27,22354.0,106.1925,106.2815,106.0541,106.0837,22354.0
2025-01-28 14:00:00,107.26,107.33,106.97,107.15,45807.0,106.0738,106.1431,105.787,105.965,45807.0
2025-01-28 14:30:00,107.15,107.24,107.05,107.23,36711.0,105.965,106.0541,105.8662,106.0442,36711.0
2025-01-28 15:00:00,107.25,107.3,107.05,107.2,72156.0,106.0639,106.1134,105.8662,106.0145,72156.0
2025-01-28 15:30:00,107.2,107.63,107.14,107.28,158306.0,106.0145,106.4397,105.9552,106.0936,158306.0
2025-01-29 09:30:00,107.26,108.46,106.85,108.35,38202.0,106.0738,107.2606,105.6684,107.1518,38202.0
2025-01-29 10:00:00,108.41,108.68,108.16,108.61,42831.0,107.2111,107.4781,106.9639,107.4089,42831.0
2025-01-29 10:30:00,108.62,108.83,108.45,108.47,21928.0,107.4188,107.6265,107.2507,107.2704,21928.0
2025-01-29 11:00:00,108.47,108.57,108.34,108.47,23290.0,107.2704,107.3693,107.1419,107.2704,23290.0
2025-01-29 11:30:00,108.51,108.59,108.41,108.47,20750.0,107.31,107.3891,107.2111,107.2704,20750.0
2025-01-29 12:00:00,108.47,108.68,108.47,108.61,17706.0,107.2704,107.4781,107.2704,107.4089,17706.0
2025-01-29 12:30:00,108.59,108.69,108.53,108.63,21685.0,107.3891,107.488,107.3298,107.4287,21685.0
2025-01-29 13:00:00,108.63,108.71,108.41,108.61,24952.0,107.4287,107.5078,107.2111,107.4089,24952.0
2025-01-29 13:30:00,108.65,108.67,108.4,108.41,14502.0,107.4485,107.4682,107.2012,107.2111,14502.0
2025-01-29 14:00:00,108.34,108.36,107.89,108.09,30929.0,107.1419,107.1617,106.6969,106.8947,30929.0
2025-01-29 14:30:00,108.06,108.5,108.05,108.33,42295.0,106.865,107.3001,106.8551,107.132,42295.0
2025-01-29 15:00:00,108.31,108.37,107.93,108.24,28574.0,107.1122,107.1716,106.7364,107.043,28574.0
2025-01-29 15:30:00,108.24,108.29,107.56,107.61,190396.0,107.043,107.0924,106.3705,106.42,190396.0
2025-01-30 09:30:00,108.52,108.62,107.88,108.39,50472.0,107.3199,107.4188,106.687,107.1913,50472.0
2025-01-30 10:00:00,108.39,108.93,108.18,108.71,29095.0,107.1913,107.7254,106.9837,107.5078,29095.0
2025-01-30 10:30:00,108.76,108.79,108.43,108.49,24937.0,107.5572,107.5869,107.2309,107.2902,24937.0
2025-01-30 11:00:00,108.49,108.67,108.4,108.65,23371.0,107.2902,107.4682,107.2012,107.4485,23371.0
2025-01-30 11:30:00,108.64,108.7,108.5,108.67,27184.0,107.4386,107.4979,107.3001,107.4682,27184.0
2025-01-30 12:00:00,108.67,108.7,108.29,108.29,51387.0,107.4682,107.4979,107.0924,107.0924,51387.0
2025-01-30 12:30:00,108.3,108.39,108.28,108.34,27254.0,107.1023,107.1913,107.0825,107.1419,27254.0
2025-01-30 13:00:00,108.34,108.6,108.33,108.56,22431.0,107.1419,107.399,107.132,107.3595,22431.0
2025-01-30 13:30:00,108.57,108.88,108.56,108.73,27496.0,107.3693,107.6759,107.3595,107.5276,27496.0
2025-01-30 14:00:00,108.75,108.86,108.65,108.78,34038.0,107.5474,107.6561,107.4485,107.577,34038.0
2025-01-30 14:30:00,108.77,108.77,108.65,108.67,28560.0,107.5671,107.5671,107.4485,107.4682,28560.0
2025-01-30 15:00:00,108.67,108.76,108.57,108.6,37871.0,107.4682,107.5572,107.3693,107.399,37871.0
2025-01-30 15:30:00,108.6,108.62,107.71,108.25,183625.0,107.399,107.4188,106.5189,107.0529,183625.0
2025-01-31 09:30:00,107.84,108.61,107.74,108.52,40932.0,106.6474,107.4089,106.5485,107.3199,40932.0
2025-01-31 10:00:00,108.53,108.72,108.07,108.7,36126.0,107.3298,107.5177,106.8749,107.4979,36126.0
2025-01-31 10:30:00,108.69,108.7,108.39,108.45,27246.0,107.488,107.4979,107.1913,107.2507,27246.0
2025-01-31 11:00:00,108.45,108.73,108.43,108.68,28192.0,107.2507,107.5276,107.2309,107.4781,28192.0
2025-01-31 11:30:00,108.68,108.77,108.46,108.59,38519.0,107.4781,107.5671,107.2606,107.3891,38519.0
2025-01-31 12:00:00,108.59,108.75,108.43,108.69,39123.0,107.3891,107.5474,107.2309,107.488,39123.0
2025-01-31 12:30:00,108.7,108.86,108.57,108.58,28338.0,107.4979,107.6561,107.3693,107.3792,28338.0
2025-01-31 13:00:00,108.6,108.77,108.33,108.37,38382.0,107.399,107.5671,107.132,107.1716,38382.0
2025-01-31 13:30:00,108.37,108.37,107.94,108.09,33278.0,107.1716,107.1716,106.7463,106.8947,33278.0
2025-01-31 14:00:00,108.09,108.13,107.66,107.86,86864.0,106.8947,106.9342,106.4694,106.6672,86864.0
2025-01-31 14:30:00,107.86,108.08,107.76,107.98,89192.0,106.6672,106.8848,106.5683,106.7859,89192.0
2025-01-31 15:00:00,107.97,107.97,107.64,107.79,54764.0,106.776,106.776,106.4496,106.598,54764.0
2025-01-31 15:30:00,107.81,107.87,107.27,107.38,241687.0,106.6177,106.6771,106.0837,106.1925,241687.0
2025-02-03 09:30:00,105.73,106.73,105.32,105.36,86074.0,104.5607,105.5497,104.1553,104.1948,86074.0
2025-02-03 10:00:00,105.33,106.23,105.27,106.2,53747.0,104.1652,105.0552,104.1058,105.0256,53747.0
2025-02-03 10:30:00,106.17,106.53,106.14,106.4,36654.0,104.9959,105.3519,104.9662,105.2233,36654.0
2025-02-03 11:00:00,106.36,106.93,106.03,106.85,29523.0,105.1838,105.7475,104.8574,105.6684,29523.0
2025-02-03 11:30:00,106.82,107.26,106.68,106.92,30778.0,105.6387,106.0738,105.5002,105.7376,30778.0
2025-02-03 12:00:00,106.91,106.96,106.58,106.6,57478.0,105.7277,105.7771,105.4013,105.4211,57478.0
2025-02-03 12:30:00,106.57,106.86,106.48,106.86,55471.0,105.3915,105.6783,105.3025,105.6783,55471.0
2025-02-03 13:00:00,106.82,107.04,106.66,107.01,37057.0,105.6387,105.8563,105.4805,105.8266,37057.0
2025-02-03 13:30:00,107.02,107.13,106.82,106.85,32141.0,105.8365,105.9453,105.6387,105.6684,32141.0
2025-02-03 14:00:00,106.85,106.86,106.75,106.78,41361.0,105.6684,105.6783,105.5695,105.5991,41361.0
2025-02-03 14:30:00,106.78,106.97,106.72,106.79,37860.0,105.5991,105.787,105.5398,105.609,37860.0
2025-02-03 15:00:00,106.78,106.79,106.47,106.48,49040.0,105.5991,105.609,105.2926,105.3025,49040.0
2025-02-03 15:30:00,106.48,106.88,106.38,106.73,167235.0,105.3025,105.698,105.2036,105.5497,167235.0
2025-02-04 09:30:00,106.71,107.32,106.32,107.23,50896.0,105.5299,106.1332,105.1442,106.0442,50896.0
2025-02-04 10:00:00,107.25,107.77,107.15,107.65,42309.0,106.0639,106.5782,105.965,106.4595,42309.0
2025-02-04 10:30:00,107.64,107.94,107.58,107.7,44409.0,106.4496,106.7463,106.3903,106.509,44409.0
2025-02-04 11:00:00,107.69,108.13,107.69,108.09,33682.0,106.4991,106.9342,106.4991,106.8947,33682.0
2025-02-04 11:30:00,108.09,108.1,107.55,107.73,36968.0,106.8947,106.9045,106.3606,106.5386,36968.0
2025-02-04 12:00:00,107.73,107.95,107.7,107.76,34841.0,106.5386,106.7562,106.509,106.5683,34841.0
2025-02-04 12:30:00,107.78,107.86,107.68,107.77,36849.0,106.5881,106.6672,106.4892,106.5782,36849.0
2025-02-04 13:00:00,107.76,107.82,107.69,107.69,28933.0,106.5683,106.6276,106.4991,106.4991,28933.0
2025-02-04 13:30:00,107.68,107.82,107.49,107.49,31154.0,106.4892,106.6276,106.3013,106.3013,31154.0
2025-02-04 14:00:00,107.48,107.56,107.4,107.52,43193.0,106.2914,106.3705,106.2123,106.331,43193.0
2025-02-04 14:30:00,107.52,107.6,107.39,107.44,45593.0,106.331,106.4101,106.2024,106.2518,45593.0
2025-02-04 15:00:00,107.42,107.55,107.18,107.21,49691.0,106.2321,106.3606,105.9947,106.0244,49691.0
2025-02-04 15:30:00,107.21,107.28,106.7,106.74,211530.0,106.0244,106.0936,105.52,105.5596,211530.0
2025-02-05 09:30:00,107.46,107.46,106.4,106.51,71826.0,106.2716,106.2716,105.2233,105.3321,71826.0
2025-02-05 10:00:00,106.58,106.84,105.94,106.82,50253.0,105.4013,105.6585,104.7684,105.6387,50253.0
2025-02-05 10:30:00,106.82,106.82,106.3,106.34,57282.0,105.6387,105.6387,105.1244,105.164,57282.0
2025-02-05 11:00:00,106.34,106.68,106.33,106.51,26829.0,105.164,105.5002,105.1541,105.3321,26829.0
2025-02-05 11:30:00,106.51,106.64,106.27,106.41,28520.0,105.3321,105.4607,105.0948,105.2332,28520.0
2025-02-05 12:00:00,106.38,106.39,106.09,106.28,26588.0,105.2036,105.2135,104.9168,105.1047,26588.0
2025-02-05 12:30:00,106.28,106.63,106.27,106.62,19481.0,105.1047,105.4508,105.0948,105.4409,19481.0
2025-02-05 13:00:00,106.63,106.96,106.61,106.95,25077.0,105.4508,105.7771,105.431,105.7673,25077.0
2025-02-05 13:30:00,106.95,107.12,106.88,106.91,26758.0,105.7673,105.9354,105.698,105.7277,26758.0
2025-02-05 14:00:00,106.97,107.04,106.81,106.83,48614.0,105.787,105.8563,105.6288,105.6486,48614.0
2025-02-05 14:30:00,106.82,106.93,106.71,106.73,44090.0,105.6387,105.7475,105.5299,105.5497,44090.0
2025-02-05 15:00:00,106.75,107.14,106.73,107.01,67447.0,105.5695,105.9552,105.5497,105.8266,67447.0
2025-02-05 15:30:00,107.01,107.38,106.95,107.29,182921.0,105.8266,106.1925,105.7673,106.1035,182921.0
2025-02-06 09:30:00,106.33,106.36,102.06,102.64,403138.0,105.1541,105.1838,100.9313,101.5049,403138.0
2025-02-06 10:00:00,102.58,103.39,102.19,103.24,131105.0,101.4456,102.2466,101.0599,102.0983,131105.0
2025-02-06 10:30:00,103.25,103.76,103.11,103.34,121022.0,102.1082,102.6125,101.9697,102.1972,121022.0
2025-02-06 11:00:00,103.34,103.38,102.71,102.81,111725.0,102.1972,102.2367,101.5741,101.673,111725.0
2025-02-06 11:30:00,102.81,103.79,102.6,103.48,230605.0,101.673,102.6422,101.4654,102.3356,230605.0
2025-02-06 12:00:00,103.49,103.95,103.31,103.62,53796.0,102.3455,102.8004,102.1675,102.4741,53796.0
2025-02-06 12:30:00,103.62,103.66,103.28,103.52,65045.0,102.4741,102.5136,102.1378,102.3752,65045.0
2025-02-06 13:00:00,103.52,103.61,103.06,103.12,92412.0,102.3752,102.4642,101.9203,101.9796,92412.0
2025-02-06 13:30:00,103.12,103.15,102.61,102.65,66674.0,101.9796,102.0093,101.4753,101.5148,66674.0
2025-02-06 14:00:00,102.62,102.88,101.8,101.81,112954.0,101.4851,101.7423,100.6742,100.6841,112954.0
2025-02-06 14:30:00,101.83,102.09,101.5,102.06,182974.0,100.7039,100.961,100.3775,100.9313,182974.0
2025-02-06 15:00:00,102.07,103.14,102.07,103.14,251640.0,100.9412,101.9994,100.9412,101.9994,251640.0
2025-02-06 15:30:00,103.16,103.25,102.63,103.02,698651.0,102.0192,102.1082,101.495,101.8807,698651.0
2025-02-07 09:30:00,103.57,103.57,102.54,103.0,165209.0,102.4246,102.4246,101.406,101.8609,165209.0
2025-02-07 10:00:00,102.98,103.15,102.59,102.88,212541.0,101.8412,102.0093,101.4555,101.7423,212541.0
2025-02-07 10:30:00,102.86,104.08,102.86,104.08,125093.0,101.7225,102.929,101.7225,102.929,125093.0
2025-02-07 11:00:00,104.05,104.4,103.68,104.05,55047.0,102.8993,103.2455,102.5334,102.8993,55047.0
2025-02-07 11:30:00,104.06,104.46,104.02,104.36,52236.0,102.9092,103.3048,102.8697,103.2059,52236.0
2025-02-07 12:00:00,104.34,104.49,104.2,104.27,91988.0,103.1861,103.3345,103.0477,103.1169,91988.0
2025-02-07 12:30:00,104.26,104.3,103.89,103.96,66067.0,103.107,103.1466,102.7411,102.8103,66067.0
2025-02-07 13:00:00,103.95,104.29,103.91,104.12,56915.0,102.8004,103.1367,102.7609,102.9686,56915.0
2025-02-07 13:30:00,104.1,104.12,103.73,103.74,67616.0,102.9488,102.9686,102.5829,102.5928,67616.0
2025-02-07 14:00:00,103.74,103.91,103.48,103.74,106802.0,102.5928,102.7609,102.3356,102.5928,106802.0
2025-02-07 14:30:00,103.74,104.01,103.7,103.74,85195.0,102.5928,102.8598,102.5532,102.5928,85195.0
2025-02-07 15:00:00,103.75,103.77,103.49,103.57,105379.0,102.6026,102.6224,102.3455,102.4246,105379.0
2025-02-07 15:30:00,103.58,103.75,103.36,103.57,349611.0,102.4345,102.6026,102.217,102.4246,349611.0
2025-02-10 09:30:00,103.48,103.82,102.69,102.97,80752.0,102.3356,102.6719,101.5544,101.8313,80752.0
2025-02-10 10:00:00,102.97,103.48,102.66,102.77,87021.0,101.8313,102.3356,101.5247,101.6335,87021.0
2025-02-10 10:30:00,102.79,103.2,102.73,103.03,53490.0,101.6533,102.0587,101.5939,101.8906,53490.0
2025-02-10 11:00:00,103.0,103.06,102.51,102.75,57599.0,101.8609,101.9203,101.3764,101.6137,57599.0
2025-02-10 11:30:00,102.78,102.81,102.54,102.61,46136.0,101.6434,101.673,101.406,101.4753,46136.0
2025-02-10 12:00:00,102.62,102.71,102.47,102.52,49741.0,101.4851,101.5741,101.3368,101.3862,49741.0
2025-02-10 12:30:00,102.52,102.69,102.5,102.68,47319.0,101.3862,101.5544,101.3665,101.5445,47319.0
2025-02-10 13:00:00,102.68,102.86,102.67,102.71,40752.0,101.5445,101.7225,101.5346,101.5741,40752.0
2025-02-10 13:30:00,102.71,102.89,102.59,102.64,61932.0,101.5741,101.7522,101.4555,101.5049,61932.0
2025-02-10 14:00:00,102.62,102.78,102.51,102.67,62956.0,101.4851,101.6434,101.3764,101.5346,62956.0
2025-02-10 14:30:00,102.68,102.78,102.63,102.69,61875.0,101.5445,101.6434,101.495,101.5544,61875.0
2025-02-10 15:00:00,102.7,102.88,102.65,102.7,67206.0,101.5643,101.7423,101.5148,101.5643,67206.0
2025-02-10 15:30:00,102.68,102.77,102.45,102.61,207896.0,101.5445,101.6335,101.317,101.4753,207896.0
2025-02-11 09:30:00,102.79,102.79,101.7,102.34,112126.0,101.6533,101.6533,100.5753,101.2082,112126.0
2025-02-11 10:00:00,102.3,102.59,102.17,102.53,60601.0,101.1687,101.4555,101.0401,101.3961,60601.0
2025-02-11 10:30:00,102.5,103.02,102.44,102.96,75409.0,101.3665,101.8807,101.3071,101.8214,75409.0
2025-02-11 11:00:00,102.98,103.05,102.74,102.74,41447.0,101.8412,101.9104,101.6038,101.6038,41447.0
2025-02-11 11:30:00,102.74,102.99,102.58,102.96,55484.0,101.6038,101.8511,101.4456,101.8214,55484.0
2025-02-11 12:00:00,102.96,103.22,102.9,103.16,39303.0,101.8214,102.0785,101.762,102.0192,39303.0
2025-02-11 12:30:00,103.17,103.18,102.89,102.91,39861.0,102.0291,102.0389,101.7522,101.7719,39861.0
2025-02-11 13:00:00,102.94,103.17,102.75,103.01,64617.0,101.8016,102.0291,101.6137,101.8708,64617.0
2025-02-11 13:30:00,103.03,103.07,102.84,102.87,43950.0,101.8906,101.9302,101.7027,101.7324,43950.0
2025-02-11 14:00:00,102.89,102.96,102.74,102.92,40602.0,101.7522,101.8214,101.6038,101.7818,40602.0
2025-02-11 14:30:00,102.91,103.13,102.91,103.12,42599.0,101.7719,101.9895,101.7719,101.9796,42599.0
2025-02-11 15:00:00,103.12,103.22,103.01,103.14,59547.0,101.9796,102.0785,101.8708,101.9994,59547.0
2025-02-11 15:30:00,103.15,103.36,102.72,103.0,246751.0,102.0093,102.217,101.584,101.8609,246751.0
2025-02-12 09:30:00,102.19,102.58,101.94,102.14,183892.0,101.0599,101.4456,100.8127,101.0105,183892.0
2025-02-12 10:00:00,102.14,102.49,101.98,102.16,51235.0,101.0105,101.3566,100.8522,101.0302,51235.0
2025-02-12 10:30:00,102.16,102.58,102.08,102.51,40634.0,101.0302,101.4456,100.9511,101.3764,40634.0
2025-02-12 11:00:00,102.48,102.51,101.94,102.17,67829.0,101.3467,101.3764,100.8127,101.0401,67829.0
2025-02-12 11:30:00,102.18,102.56,102.09,102.54,29434.0,101.05,101.4258,100.961,101.406,29434.0
2025-02-12 12:00:00,102.52,102.97,102.43,102.95,40559.0,101.3862,101.8313,101.2972,101.8115,40559.0
2025-02-12 12:30:00,102.92,102.94,102.67,102.91,43631.0,101.7818,101.8016,101.5346,101.7719,43631.0
2025-02-12 13:00:00,102.9,102.97,102.57,102.73,78959.0,101.762,101.8313,101.4357,101.5939,78959.0
2025-02-12 13:30:00,102.73,102.86,102.58,102.59,39728.0,101.5939,101.7225,101.4456,101.4555,39728.0
2025-02-12 14:00:00,102.57,102.65,102.45,102.54,61839.0,101.4357,101.5148,101.317,101.406,61839.0
2025-02-12 14:30:00,102.52,102.81,102.52,102.78,40433.0,101.3862,101.673,101.3862,101.6434,40433.0
2025-02-12 15:00:00,102.81,102.88,102.6,102.6,60429.0,101.673,101.7423,101.4654,101.4654,60429.0
2025-02-12 15:30:00,102.61,103.03,102.61,102.96,178378.0,101.4753,101.8906,101.4753,101.8214,178378.0
2025-02-13 09:30:00,103.0,103.26,102.63,102.98,65983.0,101.8609,102.1181,101.495,101.8412,65983.0
2025-02-13 10:00:00,103.04,103.46,103.0,103.13,43498.0,101.9005,102.3159,101.8609,101.9895,43498.0
2025-02-13 10:30:00,103.08,103.29,102.89,103.26,45405.0,101.9401,102.1477,101.7522,102.1181,45405.0
2025-02-13 11:00:00,103.26,103.47,103.16,103.45,117706.0,102.1181,102.3257,102.0192,102.306,117706.0
2025-02-13 11:30:00,103.41,103.46,103.15,103.17,20777.0,102.2664,102.3159,102.0093,102.0291,20777.0
2025-02-13 12:00:00,103.17,103.34,103.12,103.3,25593.0,102.0291,102.1972,101.9796,102.1576,25593.0
2025-02-13 12:30:00,103.31,103.39,103.1,103.13,29606.0,102.1675,102.2466,101.9598,101.9895,29606.0
2025-02-13 13:00:00,103.15,103.33,103.09,103.3,44060.0,102.0093,102.1873,101.9499,102.1576,44060.0
2025-02-13 13:30:00,103.3,103.44,103.23,103.44,34386.0,102.1576,102.2961,102.0884,102.2961,34386.0
2025-02-13 14:00:00,103.4,103.64,103.39,103.57,48016.0,102.2565,102.4939,102.2466,102.4246,48016.0
2025-02-13 14:30:00,103.57,103.73,103.55,103.57,33874.0,102.4246,102.5829,102.4049,102.4246,33874.0
2025-02-13 15:00:00,103.58,103.88,103.58,103.88,51617.0,102.4345,102.7312,102.4345,102.7312,51617.0
2025-02-13 15:30:00,103.9,104.17,103.89,104.1,190038.0,102.751,103.018,102.7411,102.9488,190038.0
2025-02-14 09:30:00,104.31,104.51,103.88,104.3,94464.0,103.1565,103.3542,102.7312,103.1466,94464.0
2025-02-14 10:00:00,104.33,104.57,104.07,104.24,76910.0,103.1762,103.4136,102.9191,103.0872,76910.0
2025-02-14 10:30:00,104.28,104.88,104.27,104.66,85581.0,103.1268,103.7201,103.1169,103.5026,85581.0
2025-02-14 11:00:00,104.66,104.79,104.59,104.7,31840.0,103.5026,103.6311,103.4334,103.5421,31840.0
2025-02-14 11:30:00,104.7,104.7,104.45,104.52,25570.0,103.5421,103.5421,103.2949,103.3641,25570.0
2025-02-14 12:00:00,104.52,104.6,104.32,104.38,23806.0,103.3641,103.4432,103.1663,103.2257,23806.0
2025-02-14 12:30:00,104.43,104.47,104.16,104.19,30369.0,103.2751,103.3147,103.0081,103.0378,30369.0
2025-02-14 13:00:00,104.2,104.23,104.06,104.2,28671.0,103.0477,103.0773,102.9092,103.0477,28671.0
2025-02-14 13:30:00,104.19,104.25,104.09,104.21,27001.0,103.0378,103.0971,102.9389,103.0576,27001.0
2025-02-14 14:00:00,104.19,104.24,103.88,103.88,29802.0,103.0378,103.0872,102.7312,102.7312,29802.0
2025-02-14 14:30:00,103.88,103.97,103.84,103.97,32500.0,102.7312,102.8202,102.6917,102.8202,32500.0
2025-02-14 15:00:00,103.95,103.98,103.36,103.38,56181.0,102.8004,102.8301,102.217,102.2367,56181.0
2025-02-14 15:30:00,103.38,103.58,103.31,103.35,140185.0,102.2367,102.4345,102.1675,102.2071,140185.0
2025-02-18 09:30:00,103.31,103.98,102.84,103.5,94168.0,102.1675,102.8301,101.7027,102.3554,94168.0
2025-02-18 10:00:00,103.5,103.69,103.12,103.52,69940.0,102.3554,102.5433,101.9796,102.3752,69940.0
2025-02-18 10:30:00,103.56,103.72,103.51,103.59,23590.0,102.4147,102.573,102.3653,102.4444,23590.0
2025-02-18 11:00:00,103.59,103.71,103.5,103.64,49694.0,102.4444,102.5631,102.3554,102.4939,49694.0
2025-02-18 11:30:00,103.68,103.95,103.68,103.92,44713.0,102.5334,102.8004,102.5334,102.7708,44713.0
2025-02-18 12:00:00,103.92,104.07,103.83,104.04,39893.0,102.7708,102.9191,102.6818,102.8894,39893.0
2025-02-18 12:30:00,104.02,104.08,103.89,104.01,45874.0,102.8697,102.929,102.7411,102.8598,45874.0
2025-02-18 13:00:00,104.01,104.18,104.0,104.09,40105.0,102.8598,103.0279,102.8499,102.9389,40105.0
2025-02-18 13:30:00,104.12,104.25,103.96,103.96,45159.0,102.9686,103.0971,102.8103,102.8103,45159.0
2025-02-18 14:00:00,103.94,104.01,103.79,103.87,41854.0,102.7905,102.8598,102.6422,102.7213,41854.0
2025-02-18 14:30:00,103.89,104.18,103.86,104.17,39108.0,102.7411,103.0279,102.7114,103.018,39108.0
2025-02-18 15:00:00,104.17,104.25,103.87,104.22,56553.0,103.018,103.0971,102.7213,103.0674,56553.0
2025-02-18 15:30:00,104.2,104.3,104.02,104.26,166628.0,103.0477,103.1466,102.8697,103.107,166628.0
2025-02-19 09:30:00,103.74,104.17,103.58,104.04,60933.0,103.1621,103.5897,103.003,103.4604,60933.0
2025-02-19 10:00:00,104.05,104.37,104.0,104.3,37811.0,103.4704,103.7886,103.4207,103.719,37811.0
2025-02-19 10:30:00,104.29,104.64,104.15,104.62,64763.0,103.7091,104.0571,103.5698,104.0372,64763.0
2025-02-19 11:00:00,104.62,104.63,104.29,104.51,55939.0,104.0372,104.0472,103.7091,103.9278,55939.0
2025-02-19 11:30:00,104.53,104.7,104.36,104.36,51826.0,103.9477,104.1168,103.7787,103.7787,51826.0
2025-02-19 12:00:00,104.36,104.36,103.76,103.77,72241.0,103.7787,103.7787,103.182,103.1919,72241.0
2025-02-19 12:30:00,103.76,103.99,103.76,103.92,47250.0,103.182,103.4107,103.182,103.3411,47250.0
2025-02-19 13:00:00,103.92,104.01,103.68,103.77,46099.0,103.3411,103.4306,103.1025,103.1919,46099.0
2025-02-19 13:30:00,103.76,103.89,103.66,103.89,43420.0,103.182,103.3113,103.0826,103.3113,43420.0
2025-02-19 14:00:00,103.9,104.3,103.87,104.27,39132.0,103.3212,103.719,103.2914,103.6892,39132.0
2025-02-19 14:30:00,104.27,104.31,104.12,104.18,44092.0,103.6892,103.7289,103.54,103.5997,44092.0
2025-02-19 15:00:00,104.19,104.42,104.08,104.41,58428.0,103.6096,103.8383,103.5002,103.8284,58428.0
2025-02-19 15:30:00,104.42,104.78,104.38,104.54,177843.0,103.8383,104.1963,103.7986,103.9577,177843.0
2025-02-20 09:30:00,104.0,104.34,103.31,104.27,67150.0,103.4207,103.7588,102.7345,103.6892,67150.0
2025-02-20 10:00:00,104.33,104.42,104.03,104.08,47591.0,103.7488,103.8383,103.4505,103.5002,47591.0
2025-02-20 10:30:00,104.08,104.14,103.65,103.73,38874.0,103.5002,103.5599,103.0726,103.1522,38874.0
2025-02-20 11:00:00,103.75,103.76,103.48,103.66,28184.0,103.1721,103.182,102.9036,103.0826,28184.0
2025-02-20 11:30:00,103.69,103.77,103.57,103.64,25556.0,103.1124,103.1919,102.9931,103.0627,25556.0
2025-02-20 12:00:00,103.64,103.96,103.6,103.94,36432.0,103.0627,103.3809,103.0229,103.361,36432.0
2025-02-20 12:30:00,103.93,104.0,103.77,103.83,25688.0,103.3511,103.4207,103.1919,103.2516,25688.0
2025-02-20 13:00:00,103.82,103.85,103.67,103.71,31856.0,103.2417,103.2715,103.0925,103.1323,31856.0
2025-02-20 13:30:00,103.71,103.88,103.71,103.79,27130.0,103.1323,103.3013,103.1323,103.2118,27130.0
2025-02-20 14:00:00,103.83,103.99,103.76,103.83,38216.0,103.2516,103.4107,103.182,103.2516,38216.0
2025-02-20 14:30:00,103.84,104.16,103.84,104.12,41158.0,103.2616,103.5798,103.2616,103.54,41158.0
2025-02-20 15:00:00,104.14,104.44,104.13,104.36,50745.0,103.5599,103.8582,103.5499,103.7787,50745.0
2025-02-20 15:30:00,104.35,104.41,104.19,104.3,120414.0,103.7687,103.8284,103.6096,103.719,120414.0
2025-02-21 09:30:00,104.14,104.46,103.43,104.06,391455.0,103.5599,103.8781,102.8538,103.4803,391455.0
2025-02-21 10:00:00,104.05,104.22,103.68,103.68,268205.0,103.4704,103.6394,103.1025,103.1025,268205.0
2025-02-21 10:30:00,103.66,103.88,103.47,103.68,278238.0,103.0826,103.3013,102.8936,103.1025,278238.0
2025-02-21 11:00:00,103.7,103.84,103.6,103.8,56500.0,103.1223,103.2616,103.0229,103.2218,56500.0
2025-02-21 11:30:00,103.78,103.93,103.72,103.89,124913.0,103.2019,103.3511,103.1422,103.3113,124913.0
2025-02-21 12:00:00,103.89,104.09,103.71,103.93,101637.0,103.3113,103.5102,103.1323,103.3511,101637.0
2025-02-21 12:30:00,103.91,103.97,103.28,103.3,37146.0,103.3312,103.3908,102.7047,102.7246,37146.0
2025-02-21 13:00:00,103.28,103.5,103.13,103.18,54633.0,102.7047,102.9235,102.5555,102.6052,54633.0
2025-02-21 13:30:00,103.16,103.18,102.65,102.83,110781.0,102.5853,102.6052,102.0782,102.2572,110781.0
2025-02-21 14:00:00,102.81,102.88,102.4,102.47,99967.0,102.2373,102.3069,101.8296,101.8992,99967.0
2025-02-21 14:30:00,102.48,102.63,102.41,102.57,66548.0,101.9091,102.0583,101.8395,101.9986,66548.0
2025-02-21 15:00:00,102.52,102.52,102.13,102.41,91697.0,101.9489,101.9489,101.5611,101.8395,91697.0
2025-02-21 15:30:00,102.41,102.57,101.96,102.15,424144.0,101.8395,101.9986,101.392,101.581,424144.0
2025-02-24 09:30:00,102.47,103.92,102.3,103.36,106361.0,101.8992,103.3411,101.7301,102.7842,106361.0
2025-02-24 10:00:00,103.34,103.71,103.21,103.6,71936.0,102.7643,103.1323,102.6351,103.0229,71936.0
2025-02-24 10:30:00,103.58,103.92,103.41,103.67,121250.0,103.003,103.3411,102.834,103.0925,121250.0
2025-02-24 11:00:00,103.67,104.18,103.62,104.1,69807.0,103.0925,103.5997,103.0428,103.5201,69807.0
2025-02-24 11:30:00,104.08,104.13,103.91,103.91,72452.0,103.5002,103.5499,103.3312,103.3312,72452.0
2025-02-24 12:00:00,103.92,104.29,103.9,104.07,67445.0,103.3411,103.7091,103.3212,103.4903,67445.0
2025-02-24 12:30:00,104.02,104.12,103.88,103.89,66572.0,103.4406,103.54,103.3013,103.3113,66572.0
2025-02-24 13:00:00,103.86,104.02,103.8,103.8,65318.0,103.2814,103.4406,103.2218,103.2218,65318.0
2025-02-24 13:30:00,103.8,103.93,103.76,103.87,59743.0,103.2218,103.3511,103.182,103.2914,59743.0
2025-02-24 14:00:00,103.87,104.03,103.79,103.92,91857.0,103.2914,103.4505,103.2118,103.3411,91857.0
2025-02-24 14:30:00,103.94,104.01,103.91,103.96,57464.0,103.361,103.4306,103.3312,103.3809,57464.0
2025-02-24 15:00:00,103.97,104.03,103.89,103.95,121601.0,103.3908,103.4505,103.3113,103.3709,121601.0
2025-02-24 15:30:00,103.96,104.6,103.88,104.11,304857.0,103.3809,104.0173,103.3013,103.5301,304857.0
2025-02-25 09:30:00,104.92,105.73,104.17,105.49,134413.0,104.3355,105.141,103.5897,104.9024,134413.0
2025-02-25 10:00:00,105.48,105.49,104.71,105.25,78376.0,104.8924,104.9024,104.1267,104.6637,78376.0
2025-02-25 10:30:00,105.25,106.03,105.13,105.92,99920.0,104.6637,105.4394,104.5444,105.33,99920.0
2025-02-25 11:00:00,105.92,105.92,105.52,105.63,60060.0,105.33,105.33,104.9322,105.0416,60060.0
2025-02-25 11:30:00,105.63,105.77,105.24,105.63,60447.0,105.0416,105.1808,104.6538,105.0416,60447.0
2025-02-25 12:00:00,105.61,105.92,105.6,105.92,50763.0,105.0217,105.33,105.0118,105.33,50763.0
2025-02-25 12:30:00,105.91,106.05,105.86,106.02,95819.0,105.32,105.4592,105.2703,105.4294,95819.0
2025-02-25 13:00:00,106.03,106.13,105.76,105.76,31902.0,105.4394,105.5388,105.1709,105.1709,31902.0
2025-02-25 13:30:00,105.78,106.35,105.73,106.14,64611.0,105.1908,105.7576,105.141,105.5487,64611.0
2025-02-25 14:00:00,106.14,106.34,105.89,105.92,45519.0,105.5487,105.7476,105.3001,105.33,45519.0
2025-02-25 14:30:00,105.96,106.54,105.96,106.54,61148.0,105.3698,105.9465,105.3698,105.9465,61148.0
2025-02-25 15:00:00,106.54,106.74,106.4,106.71,50329.0,105.9465,106.1454,105.8073,106.1156,50329.0
2025-02-25 15:30:00,106.68,106.85,106.33,106.72,182739.0,106.0857,106.2548,105.7377,106.1255,182739.0
2025-02-26 09:30:00,106.48,106.75,106.19,106.41,104329.0,105.8869,106.1553,105.5985,105.8172,104329.0
2025-02-26 10:00:00,106.42,106.91,106.21,106.86,48362.0,105.8272,106.3145,105.6184,106.2647,48362.0
2025-02-26 10:30:00,106.86,107.1,106.8,106.92,52794.0,106.2647,106.5034,106.2051,106.3244,52794.0
2025-02-26 11:00:00,106.94,107.0,106.48,106.48,39876.0,106.3443,106.404,105.8869,105.8869,39876.0
2025-02-26 11:30:00,106.46,106.54,106.25,106.3,43839.0,105.867,105.9465,105.6581,105.7079,43839.0
2025-02-26 12:00:00,106.31,106.51,106.26,106.33,36031.0,105.7178,105.9167,105.6681,105.7377,36031.0
2025-02-26 12:30:00,106.33,106.4,105.84,105.89,42651.0,105.7377,105.8073,105.2504,105.3001,42651.0
2025-02-26 13:00:00,105.87,106.03,105.57,105.63,109140.0,105.2803,105.4394,104.9819,105.0416,109140.0
2025-02-26 13:30:00,105.64,105.78,105.55,105.67,71746.0,105.0515,105.1908,104.962,105.0814,71746.0
2025-02-26 14:00:00,105.66,105.9,105.61,105.82,63278.0,105.0714,105.3101,105.0217,105.2305,63278.0
2025-02-26 14:30:00,105.82,106.12,105.81,105.96,36937.0,105.2305,105.5289,105.2206,105.3698,36937.0
2025-02-26 15:00:00,105.96,106.03,105.8,105.8,36412.0,105.3698,105.4394,105.2106,105.2106,36412.0
2025-02-26 15:30:00,105.81,106.13,105.66,105.81,165607.0,105.2206,105.5388,105.0714,105.2206,165607.0
2025-02-27 09:30:00,106.42,107.82,105.6,107.51,162507.0,105.8272,107.2194,105.0118,106.9111,162507.0
2025-02-27 10:00:00,107.51,107.75,107.14,107.56,60980.0,106.9111,107.1498,106.5432,106.9608,60980.0
2025-02-27 10:30:00,107.53,107.57,107.08,107.19,47325.0,106.931,106.9708,106.4835,106.5929,47325.0
2025-02-27 11:00:00,107.18,107.51,107.0,107.19,68366.0,106.583,106.9111,106.404,106.5929,68366.0
2025-02-27 11:30:00,107.18,107.25,106.97,107.03,61431.0,106.583,106.6526,106.3741,106.4338,61431.0
2025-02-27 12:00:00,107.04,107.43,106.91,107.43,45459.0,106.4437,106.8316,106.3145,106.8316,45459.0
2025-02-27 12:30:00,107.47,107.54,107.22,107.3,49805.0,106.8713,106.9409,106.6227,106.7023,49805.0
2025-02-27 13:00:00,107.35,107.52,107.32,107.48,51476.0,106.752,106.9211,106.7222,106.8813,51476.0
2025-02-27 13:30:00,107.48,107.72,107.47,107.56,31143.0,106.8813,107.1199,106.8713,106.9608,31143.0
2025-02-27 14:00:00,107.57,107.89,107.55,107.68,57231.0,106.9708,107.289,106.9509,107.0802,57231.0
2025-02-27 14:30:00,107.68,107.68,107.13,107.31,76903.0,107.0802,107.0802,106.5332,106.7122,76903.0
2025-02-27 15:00:00,107.3,107.3,107.01,107.1,65924.0,106.7023,106.7023,106.4139,106.5034,65924.0
2025-02-27 15:30:00,107.1,107.53,107.09,107.43,127026.0,106.5034,106.931,106.4935,106.8316,127026.0
2025-02-28 09:30:00,108.49,109.32,108.22,109.09,82485.0,107.8857,108.711,107.6172,108.4823,82485.0
2025-02-28 10:00:00,109.17,109.24,108.36,108.36,70783.0,108.5619,108.6315,107.7564,107.7564,70783.0
2025-02-28 10:30:00,108.35,108.8,108.34,108.57,55351.0,107.7464,108.1939,107.7365,107.9652,55351.0
2025-02-28 11:00:00,108.59,108.72,108.45,108.46,61077.0,107.9851,108.1144,107.8459,107.8558,61077.0
2025-02-28 11:30:00,108.42,108.48,108.29,108.34,52491.0,107.816,107.8757,107.6868,107.7365,52491.0
2025-02-28 12:00:00,108.36,108.46,108.16,108.16,36825.0,107.7564,107.8558,107.5575,107.5575,36825.0
2025-02-28 12:30:00,108.19,108.22,107.9,107.98,39435.0,107.5873,107.6172,107.2989,107.3785,39435.0
2025-02-28 13:00:00,107.98,108.13,107.86,108.1,39618.0,107.3785,107.5277,107.2592,107.4978,39618.0
2025-02-28 13:30:00,108.1,108.28,107.97,107.98,28436.0,107.4978,107.6768,107.3686,107.3785,28436.0
2025-02-28 14:00:00,107.97,108.39,107.97,108.34,36063.0,107.3686,107.7862,107.3686,107.7365,36063.0
2025-02-28 14:30:00,108.34,108.62,108.29,108.57,37745.0,107.7365,108.0149,107.6868,107.9652,37745.0
2025-02-28 15:00:00,108.57,108.83,108.57,108.83,48647.0,107.9652,108.2238,107.9652,108.2238,48647.0
2025-02-28 15:30:00,108.83,109.7,108.65,109.46,188012.0,108.2238,109.0889,108.0448,108.8503,188012.0
2025-03-03 09:30:00,110.0,110.75,109.76,109.96,136493.0,109.3872,110.1331,109.1486,109.3475,136493.0
2025-03-03 10:00:00,109.92,110.07,109.45,109.93,75567.0,109.3077,109.4569,108.8403,109.3176,75567.0
2025-03-03 10:30:00,109.92,110.36,109.85,110.22,59280.0,109.3077,109.7452,109.2381,109.606,59280.0
2025-03-03 11:00:00,110.26,110.28,110.04,110.05,51015.0,109.6458,109.6657,109.427,109.437,51015.0
2025-03-03 11:30:00,110.07,110.2,109.83,110.18,66046.0,109.4569,109.5861,109.2182,109.5662,66046.0
2025-03-03 12:00:00,110.19,110.58,110.14,110.43,28449.0,109.5762,109.964,109.5265,109.8149,28449.0
2025-03-03 12:30:00,110.47,110.61,110.46,110.59,42225.0,109.8546,109.9938,109.8447,109.974,42225.0
2025-03-03 13:00:00,110.58,110.58,110.17,110.19,66296.0,109.964,109.964,109.5563,109.5762,66296.0
2025-03-03 13:30:00,110.2,110.62,110.16,110.33,74701.0,109.5861,110.0038,109.5464,109.7154,74701.0
2025-03-03 14:00:00,110.32,110.41,110.11,110.2,55914.0,109.7055,109.795,109.4966,109.5861,55914.0
2025-03-03 14:30:00,110.2,110.33,109.67,109.75,70010.0,109.5861,109.7154,109.0591,109.1386,70010.0
2025-03-03 15:00:00,109.74,109.76,109.34,109.34,89798.0,109.1287,109.1486,108.7309,108.7309,89798.0
2025-03-03 15:30:00,109.39,110.14,109.2,110.14,227458.0,108.7806,109.5265,108.5917,109.5265,227458.0
2025-03-04 09:30:00,109.83,110.03,108.35,108.66,140657.0,109.2182,109.4171,107.7464,108.0547,140657.0
2025-03-04 10:00:00,108.61,109.2,108.42,109.1,76815.0,108.005,108.5917,107.816,108.4923,76815.0
2025-03-04 10:30:00,109.12,109.21,108.14,108.32,76202.0,108.5121,108.6016,107.5376,107.7166,76202.0
2025-03-04 11:00:00,108.32,108.79,108.15,108.3,61246.0,107.7166,108.184,107.5476,107.6967,61246.0
2025-03-04 11:30:00,108.3,108.54,108.15,108.26,69170.0,107.6967,107.9354,107.5476,107.6569,69170.0
2025-03-04 12:00:00,108.27,108.44,107.93,107.95,161298.0,107.6669,107.8359,107.3288,107.3487,161298.0
2025-03-04 12:30:00,107.97,108.32,107.95,108.15,45444.0,107.3686,107.7166,107.3487,107.5476,45444.0
2025-03-04 13:00:00,108.18,108.44,108.07,108.12,51616.0,107.5774,107.8359,107.468,107.5177,51616.0
2025-03-04 13:30:00,108.12,108.58,108.06,108.51,53254.0,107.5177,107.9752,107.4581,107.9055,53254.0
2025-03-04 14:00:00,108.51,108.93,108.41,108.41,67853.0,107.9055,108.3232,107.8061,107.8061,67853.0
2025-03-04 14:30:00,108.41,108.78,108.35,108.72,50084.0,107.8061,108.174,107.7464,108.1144,50084.0
2025-03-04 15:00:00,108.72,108.98,108.52,108.62,65556.0,108.1144,108.3729,107.9155,108.0149,65556.0
2025-03-04 15:30:00,108.62,108.62,107.51,107.6,257374.0,108.0149,108.0149,106.9111,107.0006,257374.0
2025-03-05 09:30:00,107.45,108.51,107.08,108.09,76424.0,106.8515,107.9055,106.4835,107.4879,76424.0
2025-03-05 10:00:00,108.19,108.52,107.47,107.67,65136.0,107.5873,107.9155,106.8713,107.0702,65136.0
2025-03-05 10:30:00,107.64,107.74,107.33,107.5,62972.0,107.0404,107.1398,106.7321,106.9012,62972.0
2025-03-05 11:00:00,107.5,107.5,107.06,107.16,42201.0,106.9012,106.9012,106.4636,106.5631,42201.0
2025-03-05 11:30:00,107.12,107.67,107.05,107.49,41293.0,106.5233,107.0702,106.4537,106.8912,41293.0
2025-03-05 12:00:00,107.49,107.82,107.48,107.78,42998.0,106.8912,107.2194,106.8813,107.1796,42998.0
2025-03-05 12:30:00,107.81,107.96,107.64,107.95,33238.0,107.2094,107.3586,107.0404,107.3487,33238.0
2025-03-05 13:00:00,107.95,107.98,107.56,107.83,30249.0,107.3487,107.3785,106.9608,107.2293,30249.0
2025-03-05 13:30:00,107.83,108.16,107.63,108.16,34385.0,107.2293,107.5575,107.0304,107.5575,34385.0
2025-03-05 14:00:00,108.16,108.58,108.12,108.38,36168.0,107.5575,107.9752,107.5177,107.7763,36168.0
2025-03-05 14:30:00,108.38,108.64,108.36,108.43,37272.0,107.7763,108.0348,107.7564,107.826,37272.0
2025-03-05 15:00:00,108.38,108.63,108.25,108.53,57116.0,107.7763,108.0249,107.647,107.9254,57116.0
2025-03-05 15:30:00,108.48,108.48,107.71,108.12,129405.0,107.8757,107.8757,107.11,107.5177,129405.0
2025-03-06 09:30:00,107.6,107.97,106.76,107.5,120266.0,107.0006,107.3686,106.1653,106.9012,120266.0
2025-03-06 10:00:00,107.48,108.02,107.48,107.92,38868.0,106.8813,107.4183,106.8813,107.3188,38868.0
2025-03-06 10:30:00,107.96,108.43,107.95,108.3,39256.0,107.3586,107.826,107.3487,107.6967,39256.0
2025-03-06 11:00:00,108.33,108.53,108.09,108.36,68307.0,107.7265,107.9254,107.4879,107.7564,68307.0
2025-03-06 11:30:00,108.32,108.44,107.66,107.7,73330.0,107.7166,107.8359,107.0603,107.1001,73330.0
2025-03-06 12:00:00,107.69,108.0,107.62,107.75,41972.0,107.0901,107.3984,107.0205,107.1498,41972.0
2025-03-06 12:30:00,107.76,107.85,107.35,107.6,57092.0,107.1597,107.2492,106.752,107.0006,57092.0
2025-03-06 13:00:00,107.63,108.08,107.48,107.83,57713.0,107.0304,107.4779,106.8813,107.2293,57713.0
2025-03-06 13:30:00,107.82,107.86,107.48,107.48,129618.0,107.2194,107.2592,106.8813,106.8813,129618.0
2025-03-06 14:00:00,107.5,107.54,107.13,107.25,83790.0,106.9012,106.9409,106.5332,106.6526,83790.0
2025-03-06 14:30:00,107.24,107.83,107.15,107.29,133072.0,106.6426,107.2293,106.5531,106.6923,133072.0
2025-03-06 15:00:00,107.28,107.8,107.25,107.77,189397.0,106.6824,107.1995,106.6526,107.1697,189397.0
2025-03-06 15:30:00,107.83,108.26,107.68,107.93,230457.0,107.2293,107.6569,107.0802,107.3288,230457.0
2025-03-07 09:30:00,107.63,108.74,107.02,108.12,217578.0,107.0304,108.1343,106.4238,107.5177,217578.0
2025-03-07 10:00:00,108.12,108.22,107.38,107.85,54281.0,107.5177,107.6172,106.7818,107.2492,54281.0
2025-03-07 10:30:00,107.85,107.97,107.09,107.19,56932.0,107.2492,107.3686,106.4935,106.5929,56932.0
2025-03-07 11:00:00,107.19,107.45,106.7,106.9,56668.0,106.5929,106.8515,106.1056,106.3045,56668.0
2025-03-07 11:30:00,106.9,107.36,106.9,107.36,94477.0,106.3045,106.762,106.3045,106.762,94477.0
2025-03-07 12:00:00,107.36,107.49,107.05,107.35,36840.0,106.762,106.8912,106.4537,106.752,36840.0
2025-03-07 12:30:00,107.32,108.14,107.29,107.89,105805.0,106.7222,107.5376,106.6923,107.289,105805.0
2025-03-07 13:00:00,107.88,108.3,107.84,108.02,37088.0,107.2791,107.6967,107.2393,107.4183,37088.0
2025-03-07 13:30:00,108.09,108.69,107.96,108.63,47278.0,107.4879,108.0845,107.3586,108.0249,47278.0
2025-03-07 14:00:00,108.62,108.89,108.5,108.63,44127.0,108.0149,108.2834,107.8956,108.0249,44127.0
2025-03-07 14:30:00,108.62,108.8,108.35,108.42,101068.0,108.0149,108.1939,107.7464,107.816,101068.0
2025-03-07 15:00:00,108.42,108.6,108.23,108.38,89408.0,107.816,107.995,107.6271,107.7763,89408.0
2025-03-07 15:30:00,108.38,108.6,107.74,108.41,197090.0,107.7763,107.995,107.1398,107.8061,197090.0
2025-03-10 09:30:00,107.42,107.93,106.33,107.57,111125.0,106.8216,107.3288,105.7377,106.9708,111125.0
2025-03-10 10:00:00,107.53,108.02,107.32,107.9,71025.0,106.931,107.4183,106.7222,107.2989,71025.0
2025-03-10 10:30:00,107.91,108.41,107.71,108.39,141715.0,107.3089,107.8061,107.11,107.7862,141715.0
2025-03-10 11:00:00,108.38,108.75,107.78,107.84,131432.0,107.7763,108.1442,107.1796,107.2393,131432.0
2025-03-10 11:30:00,107.85,107.97,107.36,107.64,79516.0,107.2492,107.3686,106.762,107.0404,79516.0
2025-03-10 12:00:00,107.62,107.82,107.46,107.53,58761.0,107.0205,107.2194,106.8614,106.931,58761.0
2025-03-10 12:30:00,107.52,107.7,107.45,107.59,52769.0,106.9211,107.1001,106.8515,106.9907,52769.0
2025-03-10 13:00:00,107.59,107.66,107.36,107.36,51807.0,106.9907,107.0603,106.762,106.762,51807.0
2025-03-10 13:30:00,107.34,107.54,107.05,107.06,64845.0,106.7421,106.9409,106.4537,106.4636,64845.0
2025-03-10 14:00:00,107.06,107.15,106.51,106.56,112448.0,106.4636,106.5531,105.9167,105.9664,112448.0
2025-03-10 14:30:00,106.56,106.69,106.23,106.25,76014.0,105.9664,106.0957,105.6382,105.6581,76014.0
2025-03-10 15:00:00,106.25,106.85,105.94,106.63,120439.0,105.6581,106.2548,105.3499,106.036,120439.0
2025-03-10 15:30:00,106.66,106.97,106.47,106.77,320002.0,106.0659,106.3741,105.8769,106.1752,320002.0
2025-03-11 09:30:00,106.57,107.1,105.59,106.04,130403.0,105.9764,106.5034,105.0018,105.4493,130403.0
2025-03-11 10:00:00,105.93,106.31,105.73,106.15,75775.0,105.3399,105.7178,105.141,105.5587,75775.0
2025-03-11 10:30:00,106.32,106.38,105.81,106.19,81455.0,105.7277,105.7874,105.2206,105.5985,81455.0
2025-03-11 11:00:00,106.14,106.59,105.87,106.17,55793.0,105.5487,105.9962,105.2803,105.5786,55793.0
2025-03-11 11:30:00,106.17,106.69,106.17,106.34,41550.0,105.5786,106.0957,105.5786,105.7476,41550.0
2025-03-11 12:00:00,106.33,106.41,106.04,106.11,40349.0,105.7377,105.8172,105.4493,105.5189,40349.0
2025-03-11 12:30:00,106.11,106.15,105.58,105.71,57420.0,105.5189,105.5587,104.9919,105.1211,57420.0
2025-03-11 13:00:00,105.7,105.83,105.58,105.69,57865.0,105.1112,105.2405,104.9919,105.1013,57865.0
2025-03-11 13:30:00,105.68,106.1,105.66,105.89,37969.0,105.0913,105.509,105.0714,105.3001,37969.0
2025-03-11 14:00:00,105.88,106.88,105.87,106.82,75418.0,105.2902,106.2846,105.2803,106.225,75418.0
2025-03-11 14:30:00,106.79,107.32,106.6,107.11,50557.0,106.1951,106.7222,106.0062,106.5133,50557.0
2025-03-11 15:00:00,107.09,107.31,106.75,106.76,60921.0,106.4935,106.7122,106.1553,106.1653,60921.0
2025-03-11 15:30:00,106.75,107.05,106.23,106.28,179935.0,106.1553,106.4537,105.6382,105.688,179935.0
2025-03-12 09:30:00,106.38,106.55,104.65,104.97,98837.0,105.7874,105.9565,104.067,104.3853,98837.0
2025-03-12 10:00:00,105.04,105.07,104.21,104.65,72123.0,104.4549,104.4847,103.6295,104.067,72123.0
2025-03-12 10:30:00,104.67,104.71,104.27,104.58,55918.0,104.0869,104.1267,103.6892,103.9974,55918.0
2025-03-12 11:00:00,104.55,104.9,104.35,104.9,58287.0,103.9676,104.3157,103.7687,104.3157,58287.0
2025-03-12 11:30:00,104.9,105.45,104.84,105.29,41090.0,104.3157,104.8626,104.256,104.7035,41090.0
2025-03-12 12:00:00,105.24,105.32,104.96,105.03,51086.0,104.6538,104.7333,104.3753,104.4449,51086.0
2025-03-12 12:30:00,105.09,105.22,104.76,104.87,42428.0,104.5046,104.6339,104.1764,104.2858,42428.0
2025-03-12 13:00:00,104.86,105.24,104.84,105.2,40517.0,104.2759,104.6538,104.256,104.614,40517.0
2025-03-12 13:30:00,105.21,105.34,104.84,104.84,48041.0,104.6239,104.7532,104.256,104.256,48041.0
2025-03-12 14:00:00,104.84,105.1,104.76,105.1,43754.0,104.256,104.5145,104.1764,104.5145,43754.0
2025-03-12 14:30:00,105.12,105.47,105.08,105.3,42694.0,104.5344,104.8825,104.4947,104.7134,42694.0
2025-03-12 15:00:00,105.28,105.3,104.93,105.1,69826.0,104.6935,104.7134,104.3455,104.5145,69826.0
2025-03-12 15:30:00,105.12,105.18,104.61,104.68,176702.0,104.5344,104.5941,104.0273,104.0969,176702.0
2025-03-13 09:30:00,105.16,106.24,104.22,106.22,83392.0,104.5742,105.6482,103.6394,105.6283,83392.0
2025-03-13 10:00:00,106.13,106.6,105.93,106.2,73417.0,105.5388,106.0062,105.3399,105.6084,73417.0
2025-03-13 10:30:00,106.2,106.39,105.75,105.91,44561.0,105.6084,105.7974,105.1609,105.32,44561.0
2025-03-13 11:00:00,105.95,105.95,105.66,105.78,32992.0,105.3598,105.3598,105.0714,105.1908,32992.0
2025-03-13 11:30:00,105.78,105.83,105.23,105.33,55672.0,105.1908,105.2405,104.6438,104.7433,55672.0
2025-03-13 12:00:00,105.31,105.65,105.27,105.51,27478.0,104.7234,105.0615,104.6836,104.9223,27478.0
2025-03-13 12:30:00,105.45,105.61,105.23,105.57,28707.0,104.8626,105.0217,104.6438,104.9819,28707.0
2025-03-13 13:00:00,105.66,105.66,105.34,105.39,25807.0,105.0714,105.0714,104.7532,104.8029,25807.0
2025-03-13 13:30:00,105.37,105.43,105.13,105.35,87845.0,104.783,104.8427,104.5444,104.7631,87845.0
2025-03-13 14:00:00,105.35,105.64,105.32,105.44,36335.0,104.7631,105.0515,104.7333,104.8526,36335.0
2025-03-13 14:30:00,105.44,105.65,105.41,105.57,34274.0,104.8526,105.0615,104.8228,104.9819,34274.0
2025-03-13 15:00:00,105.57,105.64,105.12,105.17,54218.0,104.9819,105.0515,104.5344,104.5842,54218.0
2025-03-13 15:30:00,105.15,105.47,104.93,105.08,147660.0,104.5643,104.8825,104.3455,104.4947,147660.0
2025-03-14 09:30:00,105.47,105.79,105.06,105.72,69337.0,104.8825,105.2007,104.4748,105.1311,69337.0
2025-03-14 10:00:00,105.65,105.83,105.1,105.78,36931.0,105.0615,105.2405,104.5145,105.1908,36931.0
2025-03-14 10:30:00,105.78,106.25,105.75,106.25,27400.0,105.1908,105.6581,105.1609,105.6581,27400.0
2025-03-14 11:00:00,106.25,106.55,106.04,106.48,47612.0,105.6581,105.9565,105.4493,105.8869,47612.0
2025-03-14 11:30:00,106.55,106.87,106.49,106.87,30984.0,105.9565,106.2747,105.8968,106.2747,30984.0
2025-03-14 12:00:00,106.88,106.88,106.43,106.43,31898.0,106.2846,106.2846,105.8371,105.8371,31898.0
2025-03-14 12:30:00,106.48,106.77,106.46,106.75,29610.0,105.8869,106.1752,105.867,106.1553,29610.0
2025-03-14 13:00:00,106.75,107.01,106.75,106.95,40896.0,106.1553,106.4139,106.1553,106.3542,40896.0
2025-03-14 13:30:00,106.96,106.99,106.74,106.77,26883.0,106.3642,106.394,106.1454,106.1752,26883.0
2025-03-14 14:00:00,106.77,106.92,106.76,106.8,33837.0,106.1752,106.3244,106.1653,106.2051,33837.0
2025-03-14 14:30:00,106.85,107.05,106.85,106.98,30088.0,106.2548,106.4537,106.2548,106.3841,30088.0
2025-03-14 15:00:00,106.98,107.17,106.94,107.1,40559.0,106.3841,106.573,106.3443,106.5034,40559.0
2025-03-14 15:30:00,107.14,107.53,106.89,107.24,149878.0,106.5432,106.931,106.2946,106.6426,149878.0
2025-03-17 09:30:00,106.75,108.08,106.11,107.95,68335.0,106.1553,107.4779,105.5189,107.3487,68335.0
2025-03-17 10:00:00,107.92,108.42,107.9,108.21,29588.0,107.3188,107.816,107.2989,107.6072,29588.0
2025-03-17 10:30:00,108.15,108.28,108.07,108.14,34914.0,107.5476,107.6768,107.468,107.5376,34914.0
2025-03-17 11:00:00,108.14,108.29,108.03,108.1,28604.0,107.5376,107.6868,107.4282,107.4978,28604.0
2025-03-17 11:30:00,108.1,108.1,107.59,107.83,49183.0,107.4978,107.4978,106.9907,107.2293,49183.0
2025-03-17 12:00:00,107.83,108.12,107.75,108.1,31591.0,107.2293,107.5177,107.1498,107.4978,31591.0
2025-03-17 12:30:00,108.08,108.3,107.96,108.24,25050.0,107.4779,107.6967,107.3586,107.637,25050.0
2025-03-17 13:00:00,108.24,108.49,108.22,108.45,35926.0,107.637,107.8857,107.6172,107.8459,35926.0
2025-03-17 13:30:00,108.45,108.6,108.41,108.58,24085.0,107.8459,107.995,107.8061,107.9752,24085.0
2025-03-17 14:00:00,108.56,108.67,108.42,108.43,29314.0,107.9553,108.0647,107.816,107.826,29314.0
2025-03-17 14:30:00,108.42,108.61,108.37,108.49,27737.0,107.816,108.005,107.7663,107.8857,27737.0
2025-03-17 15:00:00,108.51,108.69,108.44,108.68,34217.0,107.9055,108.0845,107.8359,108.0746,34217.0
2025-03-17 15:30:00,108.7,108.77,108.35,108.41,135016.0,108.0945,108.1641,107.7464,107.8061,135016.0
2025-03-18 09:30:00,108.48,109.08,107.85,108.63,76087.0,107.8757,108.4724,107.2492,108.0249,76087.0
2025-03-18 10:00:00,108.61,108.89,108.5,108.54,45969.0,108.005,108.2834,107.8956,107.9354,45969.0
2025-03-18 10:30:00,108.54,108.67,108.36,108.37,58591.0,107.9354,108.0647,107.7564,107.7663,58591.0
2025-03-18 11:00:00,108.35,108.35,107.58,107.7,37510.0,107.7464,107.7464,106.9807,107.1001,37510.0
2025-03-18 11:30:00,107.67,107.79,107.41,107.47,32728.0,107.0702,107.1896,106.8117,106.8713,32728.0
2025-03-18 12:00:00,107.45,107.65,107.39,107.64,30777.0,106.8515,107.0503,106.7918,107.0404,30777.0
2025-03-18 12:30:00,107.65,107.66,107.33,107.36,32821.0,107.0503,107.0603,106.7321,106.762,32821.0
2025-03-18 13:00:00,107.35,107.54,107.2,107.44,41950.0,106.752,106.9409,106.6028,106.8415,41950.0
2025-03-18 13:30:00,107.45,107.66,107.41,107.42,28868.0,106.8515,107.0603,106.8117,106.8216,28868.0
2025-03-18 14:00:00,107.42,107.58,107.25,107.29,31372.0,106.8216,106.9807,106.6526,106.6923,31372.0
2025-03-18 14:30:00,107.29,107.42,107.29,107.33,31929.0,106.6923,106.8216,106.6923,106.7321,31929.0
2025-03-18 15:00:00,107.33,107.46,107.19,107.37,43502.0,106.7321,106.8614,106.5929,106.7719,43502.0
2025-03-18 15:30:00,107.4,107.46,107.13,107.36,130458.0,106.8017,106.8614,106.5332,106.762,130458.0
2025-03-19 09:30:00,107.23,107.58,106.5,107.48,63822.0,106.6327,106.9807,105.9067,106.8813,63822.0
2025-03-19 10:00:00,107.54,107.79,107.32,107.77,34073.0,106.9409,107.1896,106.7222,107.1697,34073.0
2025-03-19 10:30:00,107.77,107.85,107.63,107.66,25535.0,107.1697,107.2492,107.0304,107.0603,25535.0
2025-03-19 11:00:00,107.66,107.82,107.59,107.61,34990.0,107.0603,107.2194,106.9907,107.0106,34990.0
2025-03-19 11:30:00,107.65,107.98,107.63,107.88,28364.0,107.0503,107.3785,107.0304,107.2791,28364.0
2025-03-19 12:00:00,107.89,108.03,107.75,107.89,31576.0,107.289,107.4282,107.1498,107.289,31576.0
2025-03-19 12:30:00,107.94,108.05,107.81,107.97,28341.0,107.3387,107.4481,107.2094,107.3686,28341.0
2025-03-19 13:00:00,107.98,108.04,107.82,107.89,30434.0,107.3785,107.4382,107.2194,107.289,30434.0
2025-03-19 13:30:00,107.86,108.01,107.62,107.62,27926.0,107.2592,107.4083,107.0205,107.0205,27926.0
2025-03-19 14:00:00,107.61,108.04,107.43,107.92,39671.0,107.0106,107.4382,106.8316,107.3188,39671.0
2025-03-19 14:30:00,107.95,108.64,107.95,108.41,46110.0,107.3487,108.0348,107.3487,107.8061,46110.0
2025-03-19 15:00:00,108.41,108.75,108.27,108.61,60897.0,107.8061,108.1442,107.6669,108.005,60897.0
2025-03-19 15:30:00,108.59,108.77,108.33,108.46,165765.0,107.9851,108.1641,107.7265,107.8558,165765.0
2025-03-20 09:30:00,108.05,108.78,107.93,108.63,52476.0,107.4481,108.174,107.3288,108.0249,52476.0
2025-03-20 10:00:00,108.61,108.96,108.52,108.87,33061.0,108.005,108.353,107.9155,108.2635,33061.0
2025-03-20 10:30:00,108.91,109.16,108.87,109.15,38005.0,108.3033,108.5519,108.2635,108.542,38005.0
2025-03-20 11:00:00,109.14,109.27,108.78,108.78,30455.0,108.532,108.6613,108.174,108.174,30455.0
2025-03-20 11:30:00,108.75,108.86,108.6,108.78,33382.0,108.1442,108.2536,107.995,108.174,33382.0
2025-03-20 12:00:00,108.78,108.95,108.64,108.66,32807.0,108.174,108.3431,108.0348,108.0547,32807.0
2025-03-20 12:30:00,108.68,108.78,108.49,108.5,64564.0,108.0746,108.174,107.8857,107.8956,64564.0
2025-03-20 13:00:00,108.5,108.8,108.49,108.58,40240.0,107.8956,108.1939,107.8857,107.9752,40240.0
2025-03-20 13:30:00,108.58,108.9,108.58,108.58,35311.0,107.9752,108.2934,107.9752,107.9752,35311.0
2025-03-20 14:00:00,108.58,108.75,108.46,108.69,39930.0,107.9752,108.1442,107.8558,108.0845,39930.0
2025-03-20 14:30:00,108.68,108.8,108.54,108.61,38833.0,108.0746,108.1939,107.9354,108.005,38833.0
2025-03-20 15:00:00,108.65,108.77,108.5,108.5,47036.0,108.0448,108.1641,107.8956,107.8956,47036.0
2025-03-20 15:30:00,108.51,108.9,108.5,108.7,208690.0,107.9055,108.2934,107.8956,108.0945,208690.0
2025-03-21 09:30:00,108.56,108.82,107.67,108.09,442844.0,107.9553,108.2138,107.0702,107.4879,442844.0
2025-03-21 10:00:00,108.09,108.09,107.23,107.72,36456.0,107.4879,107.4879,106.6327,107.1199,36456.0
2025-03-21 10:30:00,107.74,108.06,107.61,108.05,38042.0,107.1398,107.4581,107.0106,107.4481,38042.0
2025-03-21 11:00:00,108.06,108.08,107.8,107.91,29356.0,107.4581,107.4779,107.1995,107.3089,29356.0
2025-03-21 11:30:00,107.91,107.97,107.68,107.75,37086.0,107.3089,107.3686,107.0802,107.1498,37086.0
2025-03-21 12:00:00,107.76,108.14,107.73,108.06,30103.0,107.1597,107.5376,107.1299,107.4581,30103.0
2025-03-21 12:30:00,108.06,108.39,107.93,108.37,27493.0,107.4581,107.7862,107.3288,107.7663,27493.0
2025-03-21 13:00:00,108.39,108.53,108.32,108.33,25510.0,107.7862,107.9254,107.7166,107.7265,25510.0
2025-03-21 13:30:00,108.33,108.71,108.23,108.51,31140.0,107.7265,108.1044,107.6271,107.9055,31140.0
2025-03-21 14:00:00,108.54,108.57,108.01,108.04,55964.0,107.9354,107.9652,107.4083,107.4382,55964.0
2025-03-21 14:30:00,108.04,108.17,107.87,107.88,67747.0,107.4382,107.5674,107.2691,107.2791,67747.0
2025-03-21 15:00:00,107.89,107.89,107.61,107.69,81228.0,107.289,107.289,107.0106,107.0901,81228.0
2025-03-21 15:30:00,107.67,108.24,107.6,108.19,305738.0,107.0702,107.637,107.0006,107.5873,305738.0
2025-03-24 09:30:00,108.14,109.37,107.62,109.2,82047.0,107.5376,108.7608,107.0205,108.5917,82047.0
2025-03-24 10:00:00,109.19,109.7,109.18,109.29,49028.0,108.5818,109.0889,108.5718,108.6812,49028.0
2025-03-24 10:30:00,109.29,109.47,109.09,109.46,32667.0,108.6812,108.8602,108.4823,108.8503,32667.0
2025-03-24 11:00:00,109.49,109.63,109.45,109.58,17419.0,108.8801,109.0193,108.8403,108.9696,17419.0
2025-03-24 11:30:00,109.58,109.77,109.53,109.75,24370.0,108.9696,109.1585,108.9199,109.1386,24370.0
2025-03-24 12:00:00,109.75,109.88,109.71,109.8,40132.0,109.1386,109.2679,109.0989,109.1884,40132.0
2025-03-24 12:30:00,109.75,109.8,109.44,109.44,34974.0,109.1386,109.1884,108.8304,108.8304,34974.0
2025-03-24 13:00:00,109.45,109.55,109.22,109.51,35632.0,108.8403,108.9398,108.6116,108.9,35632.0
2025-03-24 13:30:00,109.55,109.74,109.55,109.7,37756.0,108.9398,109.1287,108.9398,109.0889,37756.0
2025-03-24 14:00:00,109.7,109.7,108.82,108.98,59742.0,109.0889,109.0889,108.2138,108.3729,59742.0
2025-03-24 14:30:00,108.98,109.63,108.94,109.62,60838.0,108.3729,109.0193,108.3332,109.0094,60838.0
2025-03-24 15:00:00,109.64,109.72,109.49,109.54,59805.0,109.0293,109.1088,108.8801,108.9298,59805.0
2025-03-24 15:30:00,109.55,109.8,109.51,109.64,130963.0,108.9398,109.1884,108.9,109.0293,130963.0
2025-03-25 09:30:00,110.0,110.52,109.71,110.2,67568.0,109.3872,109.9043,109.0989,109.5861,67568.0
2025-03-25 10:00:00,110.2,110.55,110.05,110.26,53918.0,109.5861,109.9342,109.437,109.6458,53918.0
2025-03-25 10:30:00,110.28,110.54,110.07,110.16,32266.0,109.6657,109.9242,109.4569,109.5464,32266.0
2025-03-25 11:00:00,110.15,110.24,110.07,110.17,29069.0,109.5364,109.6259,109.4569,109.5563,29069.0
2025-03-25 11:30:00,110.2,110.32,109.88,109.99,24924.0,109.5861,109.7055,109.2679,109.3773,24924.0
2025-03-25 12:00:00,109.98,110.06,109.83,110.0,21257.0,109.3674,109.4469,109.2182,109.3872,21257.0
2025-03-25 12:30:00,110.02,110.12,109.89,110.1,31663.0,109.4071,109.5066,109.2779,109.4867,31663.0
2025-03-25 13:00:00,110.12,110.14,109.89,109.99,27305.0,109.5066,109.5265,109.2779,109.3773,27305.0
2025-03-25 13:30:00,109.99,110.12,109.86,109.9,36402.0,109.3773,109.5066,109.248,109.2878,36402.0
2025-03-25 14:00:00,109.92,109.99,109.75,109.78,24820.0,109.3077,109.3773,109.1386,109.1685,24820.0
2025-03-25 14:30:00,109.8,109.83,109.26,109.29,43711.0,109.1884,109.2182,108.6514,108.6812,43711.0
2025-03-25 15:00:00,109.29,109.53,109.25,109.28,56922.0,108.6812,108.9199,108.6414,108.6713,56922.0
2025-03-25 15:30:00,109.28,109.77,108.69,109.72,283428.0,108.6713,109.1585,108.0845,109.1088,283428.0
2025-03-26 09:30:00,110.42,111.5,109.32,111.41,61388.0,109.8049,110.8789,108.711,110.7894,61388.0
2025-03-26 10:00:00,111.39,111.41,111.08,111.2,39108.0,110.7695,110.7894,110.4612,110.5806,39108.0
2025-03-26 10:30:00,111.2,111.29,110.94,111.06,24971.0,110.5806,110.6701,110.322,110.4413,24971.0
2025-03-26 11:00:00,111.09,111.25,110.81,110.82,24681.0,110.4712,110.6303,110.1927,110.2027,24681.0
2025-03-26 11:30:00,110.84,110.96,110.62,110.75,23551.0,110.2226,110.3419,110.0038,110.1331,23551.0
2025-03-26 12:00:00,110.77,110.81,110.42,110.67,38187.0,110.153,110.1927,109.8049,110.0535,38187.0
2025-03-26 12:30:00,110.67,110.71,110.26,110.3,23318.0,110.0535,110.0933,109.6458,109.6856,23318.0
2025-03-26 13:00:00,110.33,110.41,110.24,110.24,32437.0,109.7154,109.795,109.6259,109.6259,32437.0
2025-03-26 13:30:00,110.24,110.43,110.16,110.33,28336.0,109.6259,109.8149,109.5464,109.7154,28336.0
2025-03-26 14:00:00,110.37,110.47,110.29,110.35,28498.0,109.7552,109.8546,109.6756,109.7353,28498.0
2025-03-26 14:30:00,110.33,110.37,109.92,109.98,28995.0,109.7154,109.7552,109.3077,109.3674,28995.0
2025-03-26 15:00:00,110.0,110.2,109.96,110.01,48369.0,109.3872,109.5861,109.3475,109.3972,48369.0
2025-03-26 15:30:00,110.03,110.67,109.96,110.42,116761.0,109.4171,110.0535,109.3475,109.8049,116761.0
2025-03-27 09:30:00,110.91,110.91,109.86,110.63,65208.0,110.2922,110.2922,109.248,110.0137,65208.0
2025-03-27 10:00:00,110.67,111.0,110.49,110.73,33591.0,110.0535,110.3817,109.8745,110.1132,33591.0
2025-03-27 10:30:00,110.73,110.89,110.39,110.61,56684.0,110.1132,110.2723,109.7751,109.9938,56684.0
2025-03-27 11:00:00,110.57,110.77,110.47,110.55,88636.0,109.9541,110.153,109.8546,109.9342,88636.0
2025-03-27 11:30:00,110.56,110.83,110.45,110.59,80736.0,109.9441,110.2126,109.8347,109.974,80736.0
2025-03-27 12:00:00,110.57,110.76,110.56,110.76,22069.0,109.9541,110.143,109.9441,110.143,22069.0
2025-03-27 12:30:00,110.74,110.79,110.36,110.45,66756.0,110.1231,110.1728,109.7452,109.8347,66756.0
2025-03-27 13:00:00,110.45,110.61,110.37,110.53,35733.0,109.8347,109.9938,109.7552,109.9143,35733.0
2025-03-27 13:30:00,110.53,110.59,110.33,110.44,42498.0,109.9143,109.974,109.7154,109.8248,42498.0
2025-03-27 14:00:00,110.46,110.74,110.43,110.44,59051.0,109.8447,110.1231,109.8149,109.8248,59051.0
2025-03-27 14:30:00,110.41,110.61,110.22,110.23,87096.0,109.795,109.9938,109.606,109.616,87096.0
2025-03-27 15:00:00,110.25,110.95,110.25,110.89,95973.0,109.6359,110.332,109.6359,110.2723,95973.0
2025-03-27 15:30:00,110.93,110.98,110.7,110.77,126808.0,110.3121,110.3618,110.0833,110.153,126808.0
2025-03-28 09:30:00,110.98,111.42,110.6,110.77,57865.0,110.3618,110.7993,109.9839,110.153,57865.0
2025-03-28 10:00:00,110.65,111.05,110.41,110.43,48374.0,110.0336,110.4314,109.795,109.8149,48374.0
2025-03-28 10:30:00,110.44,110.57,109.67,110.09,90051.0,109.8248,109.9541,109.0591,109.4767,90051.0
2025-03-28 11:00:00,110.08,110.25,109.86,110.09,45026.0,109.4668,109.6359,109.248,109.4767,45026.0
2025-03-28 11:30:00,110.12,110.37,110.04,110.06,40760.0,109.5066,109.7552,109.427,109.4469,40760.0
2025-03-28 12:00:00,110.05,110.22,109.77,109.78,36912.0,109.437,109.606,109.1585,109.1685,36912.0
2025-03-28 12:30:00,109.82,109.94,109.59,109.64,41916.0,109.2082,109.3276,108.9795,109.0293,41916.0
2025-03-28 13:00:00,109.64,109.64,109.24,109.28,61573.0,109.0293,109.0293,108.6315,108.6713,61573.0
2025-03-28 13:30:00,109.3,109.55,109.27,109.51,34463.0,108.6911,108.9398,108.6613,108.9,34463.0
2025-03-28 14:00:00,109.51,109.6,109.37,109.44,38492.0,108.9,108.9895,108.7608,108.8304,38492.0
2025-03-28 14:30:00,109.43,109.8,109.38,109.77,48687.0,108.8204,109.1884,108.7707,109.1585,48687.0
2025-03-28 15:00:00,109.74,109.85,109.57,109.65,60827.0,109.1287,109.2381,108.9596,109.0392,60827.0
2025-03-28 15:30:00,109.63,109.97,109.5,109.77,262553.0,109.0193,109.3574,108.89,109.1585,262553.0
2025-03-31 09:30:00,110.08,111.78,108.52,111.63,122900.0,109.4668,111.1573,107.9155,111.0082,122900.0
2025-03-31 10:00:00,111.67,111.76,111.1,111.54,92201.0,111.0479,111.1374,110.4811,110.9187,92201.0
2025-03-31 10:30:00,111.52,111.73,111.04,111.39,103427.0,110.8988,111.1076,110.4215,110.7695,103427.0
2025-03-31 11:00:00,111.39,111.59,111.19,111.24,62578.0,110.7695,110.9684,110.5706,110.6203,62578.0
2025-03-31 11:30:00,111.22,111.25,110.53,110.57,95619.0,110.6004,110.6303,109.9143,109.9541,95619.0
2025-03-31 12:00:00,110.58,110.64,110.19,110.6,55051.0,109.964,110.0237,109.5762,109.9839,55051.0
2025-03-31 12:30:00,110.6,110.77,110.51,110.7,36424.0,109.9839,110.153,109.8944,110.0833,36424.0
2025-03-31 13:00:00,110.7,110.74,110.35,110.56,27464.0,110.0833,110.1231,109.7353,109.9441,27464.0
2025-03-31 13:30:00,110.56,110.63,110.3,110.31,30377.0,109.9441,110.0137,109.6856,109.6955,30377.0
2025-03-31 14:00:00,110.3,111.06,110.3,110.78,50120.0,109.6856,110.4413,109.6856,110.1629,50120.0
2025-03-31 14:30:00,110.82,110.89,110.61,110.73,40098.0,110.2027,110.2723,109.9938,110.1132,40098.0
2025-03-31 15:00:00,110.74,111.39,110.74,111.08,58634.0,110.1231,110.7695,110.1231,110.4612,58634.0
2025-03-31 15:30:00,111.06,111.69,110.82,111.18,313679.0,110.4413,111.0678,110.2027,110.5607,313679.0
2025-04-01 09:30:00,111.36,112.2,110.42,111.81,98958.0,110.7397,111.575,109.8049,111.1872,98958.0
2025-04-01 10:00:00,111.53,112.0,110.94,111.3,129084.0,110.9087,111.3761,110.322,110.68,129084.0
2025-04-01 10:30:00,111.29,112.28,111.29,112.25,57143.0,110.6701,111.6545,110.6701,111.6247,57143.0
2025-04-01 11:00:00,112.22,112.58,112.16,112.37,45483.0,111.5949,111.9529,111.5352,111.744,45483.0
2025-04-01 11:30:00,112.39,112.48,112.22,112.48,76583.0,111.7639,111.8534,111.5949,111.8534,76583.0
2025-04-01 12:00:00,112.48,112.72,112.3,112.3,56461.0,111.8534,112.0921,111.6744,111.6744,56461.0
2025-04-01 12:30:00,112.32,112.48,112.21,112.39,38356.0,111.6943,111.8534,111.5849,111.7639,38356.0
2025-04-01 13:00:00,112.38,112.47,111.92,112.0,30402.0,111.754,111.8435,111.2966,111.3761,30402.0
2025-04-01 13:30:00,111.95,112.22,111.82,112.06,61087.0,111.3264,111.5949,111.1971,111.4358,61087.0
2025-04-01 14:00:00,112.06,112.13,111.93,112.03,68424.0,111.4358,111.5054,111.3065,111.4059,68424.0
2025-04-01 14:30:00,112.04,112.04,111.84,111.97,68315.0,111.4159,111.4159,111.217,111.3463,68315.0
2025-04-01 15:00:00,111.98,112.18,111.93,112.16,47217.0,111.3562,111.5551,111.3065,111.5352,47217.0
2025-04-01 15:30:00,112.14,112.48,112.13,112.45,232686.0,111.5153,111.8534,111.5054,111.8236,232686.0
2025-04-02 09:30:00,112.41,113.05,111.9,112.07,86884.0,111.7838,112.4203,111.2767,111.4457,86884.0
2025-04-02 10:00:00,112.01,112.52,112.01,112.5,43704.0,111.386,111.8932,111.386,111.8733,43704.0
2025-04-02 10:30:00,112.38,112.68,112.34,112.65,29710.0,111.754,112.0523,111.7142,112.0225,29710.0
2025-04-02 11:00:00,112.62,112.88,112.57,112.8,31734.0,111.9927,112.2512,111.9429,112.1716,31734.0
2025-04-02 11:30:00,112.78,112.81,112.11,112.2,25820.0,112.1518,112.1816,111.4855,111.575,25820.0
2025-04-02 12:00:00,112.16,112.31,112.1,112.22,36147.0,111.5352,111.6844,111.4755,111.5949,36147.0
2025-04-02 12:30:00,112.21,112.33,112.09,112.23,86674.0,111.5849,111.7043,111.4656,111.6048,86674.0
2025-04-02 13:00:00,112.27,112.48,112.17,112.24,48978.0,111.6446,111.8534,111.5452,111.6148,48978.0
2025-04-02 13:30:00,112.26,112.26,111.88,112.01,45637.0,111.6347,111.6347,111.2568,111.386,45637.0
2025-04-02 14:00:00,112.03,112.11,111.81,111.81,47733.0,111.4059,111.4855,111.1872,111.1872,47733.0
2025-04-02 14:30:00,111.79,112.28,111.79,111.97,56379.0,111.1673,111.6545,111.1673,111.3463,56379.0
2025-04-02 15:00:00,112.0,112.18,112.0,112.09,63078.0,111.3761,111.5551,111.3761,111.4656,63078.0
2025-04-02 15:30:00,112.09,112.4,112.04,112.25,251302.0,111.4656,111.7739,111.4159,111.6247,251302.0
2025-04-03 09:30:00,110.51,112.83,108.75,112.32,124298.0,109.8944,112.2015,108.1442,111.6943,124298.0
2025-04-03 10:00:00,112.17,112.46,111.54,111.99,76247.0,111.5452,111.8335,110.9187,111.3662,76247.0
2025-04-03 10:30:00,112.07,112.37,111.82,111.93,72225.0,111.4457,111.744,111.1971,111.3065,72225.0
2025-04-03 11:00:00,111.92,112.46,111.65,112.13,56778.0,111.2966,111.8335,111.0281,111.5054,56778.0
2025-04-03 11:30:00,112.13,112.64,111.93,112.39,55729.0,111.5054,112.0125,111.3065,111.7639,55729.0
2025-04-03 12:00:00,112.38,113.45,112.38,113.34,66889.0,111.754,112.818,111.754,112.7086,66889.0
2025-04-03 12:30:00,113.36,113.41,112.69,112.9,50283.0,112.7285,112.7783,112.0623,112.2711,50283.0
2025-04-03 13:00:00,112.92,113.08,112.66,112.9,55829.0,112.291,112.4501,112.0324,112.2711,55829.0
2025-04-03 13:30:00,112.9,113.28,112.75,113.15,42568.0,112.2711,112.649,112.1219,112.5197,42568.0
2025-04-03 14:00:00,113.15,113.24,112.63,112.75,51041.0,112.5197,112.6092,112.0026,112.1219,51041.0
2025-04-03 14:30:00,112.76,113.04,112.54,112.79,49376.0,112.1319,112.4103,111.9131,112.1617,49376.0
2025-04-03 15:00:00,112.75,112.76,112.0,112.26,94486.0,112.1219,112.1319,111.3761,111.6347,94486.0
2025-04-03 15:30:00,112.21,112.42,111.56,111.74,296485.0,111.5849,111.7938,110.9386,111.1176,296485.0
2025-04-04 09:30:00,109.34,109.97,108.53,109.21,265312.0,108.7309,109.3574,107.9254,108.6016,265312.0
2025-04-04 10:00:00,109.16,109.22,106.66,106.76,97661.0,108.5519,108.6116,106.0659,106.1653,97661.0
2025-04-04 10:30:00,106.81,107.27,106.12,106.99,86438.0,106.215,106.6725,105.5289,106.394,86438.0
2025-04-04 11:00:00,107.05,107.53,105.24,105.35,74942.0,106.4537,106.931,104.6538,104.7631,74942.0
2025-04-04 11:30:00,105.3,105.37,104.02,104.14,163286.0,104.7134,104.783,103.4406,103.5599,163286.0
2025-04-04 12:00:00,104.17,104.47,103.69,104.16,65250.0,103.5897,103.8881,103.1124,103.5798,65250.0
2025-04-04 12:30:00,104.17,104.51,103.83,103.87,82236.0,103.5897,103.9278,103.2516,103.2914,82236.0
2025-04-04 13:00:00,103.9,104.2,102.75,103.39,71006.0,103.3212,103.6196,102.1776,102.8141,71006.0
2025-04-04 13:30:00,103.39,104.04,103.06,103.65,53541.0,102.8141,103.4604,102.4859,103.0726,53541.0
2025-04-04 14:00:00,103.68,103.9,102.45,102.63,57777.0,103.1025,103.3212,101.8793,102.0583,57777.0
2025-04-04 14:30:00,102.62,102.82,101.82,102.43,87955.0,102.0484,102.2472,101.2528,101.8594,87955.0
2025-04-04 15:00:00,102.49,103.13,102.23,102.77,90809.0,101.9191,102.5555,101.6605,102.1975,90809.0
2025-04-04 15:30:00,102.76,103.54,101.85,101.99,310287.0,102.1876,102.9632,101.2826,101.4219,310287.0
2025-04-07 09:30:00,99.62,99.64,97.47,99.15,214040.0,99.0651,99.085,96.927,98.5977,214040.0
2025-04-07 10:00:00,99.03,103.09,97.75,99.39,159062.0,98.4784,102.5157,97.2055,98.8363,159062.0
2025-04-07 10:30:00,99.4,101.4,98.63,100.78,62368.0,98.8463,100.8352,98.0806,100.2186,62368.0
2025-04-07 11:00:00,100.66,101.55,98.41,98.53,82709.0,100.0993,100.9843,97.8618,97.9811,82709.0
2025-04-07 11:30:00,98.68,100.81,98.61,99.79,56355.0,98.1303,100.2484,98.0607,99.2341,56355.0
2025-04-07 12:00:00,99.78,99.91,98.93,99.91,40508.0,99.2242,99.3535,98.3789,99.3535,40508.0
2025-04-07 12:30:00,99.81,99.95,98.76,98.98,62732.0,99.254,99.3932,98.2099,98.4286,62732.0
2025-04-07 13:00:00,99.08,100.62,98.97,100.55,58140.0,98.5281,100.0595,98.4187,99.9899,58140.0
2025-04-07 13:30:00,100.6,100.92,99.86,100.62,176264.0,100.0396,100.3578,99.3037,100.0595,176264.0
2025-04-07 14:00:00,100.62,101.37,100.24,100.65,93428.0,100.0595,100.8053,99.6816,100.0893,93428.0
2025-04-07 14:30:00,100.66,100.9,99.77,99.85,55629.0,100.0993,100.3379,99.2142,99.2938,55629.0
2025-04-07 15:00:00,99.99,100.5,99.42,99.62,90104.0,99.433,99.9402,98.8662,99.0651,90104.0
2025-04-07 15:30:00,99.62,100.63,99.59,100.02,282093.0,99.0651,100.0694,99.0352,99.4628,282093.0
2025-04-08 09:30:00,103.55,104.7,102.19,104.62,86594.0,102.9732,104.1168,101.6208,104.0372,86594.0
2025-04-08 10:00:00,104.73,104.91,104.17,104.55,42112.0,104.1466,104.3256,103.5897,103.9676,42112.0
2025-04-08 10:30:00,104.49,104.56,102.96,103.11,50679.0,103.9079,103.9775,102.3865,102.5356,50679.0
2025-04-08 11:00:00,103.12,103.38,102.39,102.51,64771.0,102.5456,102.8041,101.8196,101.939,64771.0
2025-04-08 11:30:00,102.5,103.65,102.44,103.18,36885.0,101.929,103.0726,101.8694,102.6052,36885.0
2025-04-08 12:00:00,103.18,103.38,102.41,102.83,38504.0,102.6052,102.8041,101.8395,102.2572,38504.0
2025-04-08 12:30:00,102.9,102.96,101.72,101.72,70824.0,102.3268,102.3865,101.1534,101.1534,70824.0
2025-04-08 13:00:00,101.74,101.82,100.51,100.66,92005.0,101.1733,101.2528,99.9501,100.0993,92005.0
2025-04-08 13:30:00,100.66,101.45,100.27,100.99,67706.0,100.0993,100.8849,99.7114,100.4274,67706.0
2025-04-08 14:00:00,100.93,101.04,100.21,100.29,49332.0,100.3678,100.4772,99.6518,99.7313,49332.0
2025-04-08 14:30:00,100.33,101.29,100.33,100.62,58453.0,99.7711,100.7258,99.7711,100.0595,58453.0
2025-04-08 15:00:00,100.56,100.62,99.41,99.93,85639.0,99.9998,100.0595,98.8562,99.3733,85639.0
2025-04-08 15:30:00,99.88,99.9,98.32,99.78,311354.0,99.3236,99.3435,97.7723,99.2242,311354.0
2025-04-09 09:30:00,97.94,100.65,97.2,100.41,98519.0,97.3944,100.0893,96.6585,99.8507,98519.0
2025-04-09 10:00:00,100.21,100.86,98.93,99.43,53666.0,99.6518,100.2982,98.3789,98.8761,53666.0
2025-04-09 10:30:00,99.4,99.68,98.37,98.37,50175.0,98.8463,99.1247,97.822,97.822,50175.0
2025-04-09 11:00:00,98.38,99.54,98.38,99.38,74268.0,97.832,98.9855,97.832,98.8264,74268.0
2025-04-09 11:30:00,99.38,99.66,98.81,98.89,59350.0,98.8264,99.1048,98.2596,98.3391,59350.0
2025-04-09 12:00:00,98.88,99.77,98.67,99.36,56644.0,98.3292,99.2142,98.1204,98.8065,56644.0
2025-04-09 12:30:00,99.37,99.85,99.14,99.59,62955.0,98.8165,99.2938,98.5877,99.0352,62955.0
2025-04-09 13:00:00,99.62,105.13,99.01,103.27,162584.0,99.0651,104.5444,98.4585,102.6947,162584.0
2025-04-09 13:30:00,103.4,104.89,102.95,104.48,100321.0,102.824,104.3057,102.3765,103.898,100321.0
2025-04-09 14:00:00,104.57,105.1,103.82,104.84,85755.0,103.9875,104.5145,103.2417,104.256,85755.0
2025-04-09 14:30:00,104.74,105.1,103.58,103.84,74065.0,104.1565,104.5145,103.003,103.2616,74065.0
2025-04-09 15:00:00,103.78,105.46,103.68,105.28,97299.0,103.2019,104.8725,103.1025,104.6935,97299.0
2025-04-09 15:30:00,105.28,105.86,104.89,105.28,360583.0,104.6935,105.2703,104.3057,104.6935,360583.0
2025-04-10 09:30:00,104.88,105.23,102.56,104.72,129215.0,104.2958,104.6438,101.9887,104.1367,129215.0
2025-04-10 10:00:00,104.69,105.21,104.29,104.76,59036.0,104.1068,104.6239,103.7091,104.1764,59036.0
2025-04-10 10:30:00,104.83,105.46,104.52,104.52,56592.0,104.246,104.8725,103.9378,103.9378,56592.0
2025-04-10 11:00:00,104.48,105.16,104.47,104.97,67857.0,103.898,104.5742,103.8881,104.3853,67857.0
2025-04-10 11:30:00,104.96,104.97,103.74,103.98,74570.0,104.3753,104.3853,103.1621,103.4008,74570.0
2025-04-10 12:00:00,103.89,104.21,102.24,102.71,51433.0,103.3113,103.6295,101.6705,102.1379,51433.0
2025-04-10 12:30:00,102.59,104.16,102.58,103.87,53222.0,102.0185,103.5798,102.0086,103.2914,53222.0
2025-04-10 13:00:00,103.85,104.88,102.74,103.75,52741.0,103.2715,104.2958,102.1677,103.1721,52741.0
2025-04-10 13:30:00,103.68,105.36,103.68,104.88,54639.0,103.1025,104.7731,103.1025,104.2958,54639.0
2025-04-10 14:00:00,104.8,105.63,104.22,105.51,65206.0,104.2162,105.0416,103.6394,104.9223,65206.0
2025-04-10 14:30:00,105.58,105.94,104.81,105.26,56249.0,104.9919,105.3499,104.2262,104.6736,56249.0
2025-04-10 15:00:00,105.17,105.8,104.17,104.24,81197.0,104.5842,105.2106,103.5897,103.6593,81197.0
2025-04-10 15:30:00,104.22,104.8,103.16,104.64,302151.0,103.6394,104.2162,102.5853,104.0571,302151.0
2025-04-11 09:30:00,104.68,105.32,103.73,104.25,82070.0,104.0969,104.7333,103.1522,103.6693,82070.0
2025-04-11 10:00:00,104.37,105.46,104.04,104.41,44212.0,103.7886,104.8725,103.4604,103.8284,44212.0
2025-04-11 10:30:00,104.49,105.3,104.34,104.82,38716.0,103.9079,104.7134,103.7588,104.2361,38716.0
2025-04-11 11:00:00,104.76,105.53,104.09,104.31,47606.0,104.1764,104.9421,103.5102,103.7289,47606.0
2025-04-11 11:30:00,104.31,105.13,104.08,105.09,31874.0,103.7289,104.5444,103.5002,104.5046,31874.0
2025-04-11 12:00:00,105.04,105.64,104.93,105.5,43826.0,104.4549,105.0515,104.3455,104.9123,43826.0
2025-04-11 12:30:00,105.53,106.36,105.53,106.12,31756.0,104.9421,105.7675,104.9421,105.5289,31756.0
2025-04-11 13:00:00,106.21,106.68,106.1,106.11,149070.0,105.6184,106.0857,105.509,105.5189,149070.0
2025-04-11 13:30:00,106.19,107.26,106.11,106.62,41503.0,105.5985,106.6625,105.5189,106.0261,41503.0
2025-04-11 14:00:00,106.68,106.72,105.85,106.3,37225.0,106.0857,106.1255,105.2604,105.7079,37225.0
2025-04-11 14:30:00,106.29,106.55,106.15,106.27,32250.0,105.6979,105.9565,105.5587,105.678,32250.0
2025-04-11 15:00:00,106.32,106.93,106.3,106.78,70589.0,105.7277,106.3343,105.7079,106.1852,70589.0
2025-04-11 15:30:00,106.8,107.08,106.62,106.8,232540.0,106.2051,106.4835,106.0261,106.2051,232540.0
2025-04-14 09:30:00,107.77,109.08,106.89,108.93,77415.0,107.1697,108.4724,106.2946,108.3232,77415.0
2025-04-14 10:00:00,108.95,109.48,108.61,109.09,38144.0,108.3431,108.8701,108.005,108.4823,38144.0
2025-04-14 10:30:00,109.17,109.84,108.96,109.64,47531.0,108.5619,109.2281,108.353,109.0293,47531.0
2025-04-14 11:00:00,109.57,109.74,109.01,109.08,28804.0,108.9596,109.1287,108.4028,108.4724,28804.0
2025-04-14 11:30:00,109.07,109.44,108.83,109.0,58690.0,108.4624,108.8304,108.2238,108.3928,58690.0
2025-04-14 12:00:00,108.95,109.21,108.66,108.93,28191.0,108.3431,108.6016,108.0547,108.3232,28191.0
2025-04-14 12:30:00,108.97,109.29,108.86,108.93,30655.0,108.363,108.6812,108.2536,108.3232,30655.0
2025-04-14 13:00:00,108.92,109.42,108.48,108.67,96081.0,108.3133,108.8105,107.8757,108.0647,96081.0
2025-04-14 13:30:00,108.64,108.84,108.42,108.61,59483.0,108.0348,108.2337,107.816,108.005,59483.0
2025-04-14 14:00:00,108.6,109.05,108.49,109.04,70604.0,107.995,108.4425,107.8857,108.4326,70604.0
2025-04-14 14:30:00,109.03,109.38,109.01,109.33,39242.0,108.4226,108.7707,108.4028,108.721,39242.0
2025-04-14 15:00:00,109.31,109.47,109.03,109.08,52790.0,108.7011,108.8602,108.4226,108.4724,52790.0
2025-04-14 15:30:00,109.12,109.19,108.44,108.52,178072.0,108.5121,108.5818,107.8359,107.9155,178072.0
2025-04-15 09:30:00,109.01,109.5,107.81,109.11,53777.0,108.4028,108.89,107.2094,108.5022,53777.0
2025-04-15 10:00:00,109.14,109.41,108.36,108.82,36410.0,108.532,108.8005,107.7564,108.2138,36410.0
2025-04-15 10:30:00,108.84,109.06,108.6,108.87,26790.0,108.2337,108.4525,107.995,108.2635,26790.0
2025-04-15 11:00:00,108.94,109.09,108.76,108.76,19016.0,108.3332,108.4823,108.1542,108.1542,19016.0
2025-04-15 11:30:00,108.82,108.96,108.62,108.86,16755.0,108.2138,108.353,108.0149,108.2536,16755.0
2025-04-15 12:00:00,108.94,108.98,108.52,108.62,14538.0,108.3332,108.3729,107.9155,108.0149,14538.0
2025-04-15 12:30:00,108.61,108.74,108.43,108.6,14071.0,108.005,108.1343,107.826,107.995,14071.0
2025-04-15 13:00:00,108.54,108.71,108.36,108.49,20139.0,107.9354,108.1044,107.7564,107.8857,20139.0
2025-04-15 13:30:00,108.49,108.71,108.41,108.65,23187.0,107.8857,108.1044,107.8061,108.0448,23187.0
2025-04-15 14:00:00,108.65,108.77,108.54,108.6,20411.0,108.0448,108.1641,107.9354,107.995,20411.0
2025-04-15 14:30:00,108.59,108.72,108.43,108.48,24875.0,107.9851,108.1144,107.826,107.8757,24875.0
2025-04-15 15:00:00,108.44,108.65,108.27,108.42,34388.0,107.8359,108.0448,107.6669,107.816,34388.0
2025-04-15 15:30:00,108.42,108.5,107.97,108.04,131173.0,107.816,107.8956,107.3686,107.4382,131173.0
2025-04-16 09:30:00,108.72,109.06,108.07,108.14,64557.0,108.1144,108.4525,107.468,107.5376,64557.0
2025-04-16 10:00:00,108.11,108.29,107.72,108.01,51782.0,107.5078,107.6868,107.1199,107.4083,51782.0
2025-04-16 10:30:00,107.99,108.1,107.76,107.97,39157.0,107.3884,107.4978,107.1597,107.3686,39157.0
2025-04-16 11:00:00,107.99,108.77,107.99,108.75,75574.0,107.3884,108.1641,107.3884,108.1442,75574.0
2025-04-16 11:30:00,108.73,108.77,108.52,108.62,52414.0,108.1243,108.1641,107.9155,108.0149,52414.0
2025-04-16 12:00:00,108.65,108.77,108.42,108.55,98694.0,108.0448,108.1641,107.816,107.9453,98694.0
2025-04-16 12:30:00,108.57,108.75,108.38,108.59,119412.0,107.9652,108.1442,107.7763,107.9851,119412.0
2025-04-16 13:00:00,108.6,108.88,108.46,108.85,65935.0,107.995,108.2735,107.8558,108.2437,65935.0
2025-04-16 13:30:00,108.82,108.84,107.63,107.63,134710.0,108.2138,108.2337,107.0304,107.0304,134710.0
2025-04-16 14:00:00,107.69,108.17,107.67,108.09,87895.0,107.0901,107.5674,107.0702,107.4879,87895.0
2025-04-16 14:30:00,108.06,108.12,107.75,107.76,98931.0,107.4581,107.5177,107.1498,107.1597,98931.0
2025-04-16 15:00:00,107.79,107.88,107.21,107.24,91974.0,107.1896,107.2791,106.6128,106.6426,91974.0
2025-04-16 15:30:00,107.28,107.53,106.79,107.34,186161.0,106.6824,106.931,106.1951,106.7421,186161.0
2025-04-17 09:30:00,107.83,108.39,107.51,107.96,155989.0,107.2293,107.7862,106.9111,107.3586,155989.0
2025-04-17 10:00:00,108.04,108.62,107.01,107.17,69912.0,107.4382,108.0149,106.4139,106.573,69912.0
2025-04-17 10:30:00,107.19,108.02,107.12,107.99,134467.0,106.5929,107.4183,106.5233,107.3884,134467.0
2025-04-17 11:00:00,108.03,108.62,108.01,108.43,51225.0,107.4282,108.0149,107.4083,107.826,51225.0
2025-04-17 11:30:00,108.37,108.55,108.14,108.15,67614.0,107.7663,107.9453,107.5376,107.5476,67614.0
2025-04-17 12:00:00,108.19,108.58,107.95,108.41,54007.0,107.5873,107.9752,107.3487,107.8061,54007.0
2025-04-17 12:30:00,108.46,108.87,108.31,108.83,92590.0,107.8558,108.2635,107.7067,108.2238,92590.0
2025-04-17 13:00:00,108.86,109.07,108.63,108.88,67092.0,108.2536,108.4624,108.0249,108.2735,67092.0
2025-04-17 13:30:00,108.91,109.18,108.68,109.01,100786.0,108.3033,108.5718,108.0746,108.4028,100786.0
2025-04-17 14:00:00,109.02,109.23,108.63,108.63,54057.0,108.4127,108.6215,108.0249,108.0249,54057.0
2025-04-17 14:30:00,108.61,108.84,108.36,108.59,57959.0,108.005,108.2337,107.7564,107.9851,57959.0
2025-04-17 15:00:00,108.57,108.63,108.06,108.15,50362.0,107.9652,108.0249,107.4581,107.5476,50362.0
2025-04-17 15:30:00,108.14,108.3,107.31,107.41,189377.0,107.5376,107.6967,106.7122,106.8117,189377.0
2025-04-21 09:30:00,106.86,107.52,105.99,107.12,42997.0,106.2647,106.9211,105.3996,106.5233,42997.0
2025-04-21 10:00:00,107.05,107.05,106.31,106.5,33225.0,106.4537,106.4537,105.7178,105.9067,33225.0
2025-04-21 10:30:00,106.49,106.55,105.86,105.87,22415.0,105.8968,105.9565,105.2703,105.2803,22415.0
2025-04-21 11:00:00,105.91,106.01,105.6,105.63,24937.0,105.32,105.4195,105.0118,105.0416,24937.0
2025-04-21 11:30:00,105.59,105.66,104.95,105.04,25849.0,105.0018,105.0714,104.3654,104.4549,25849.0
2025-04-21 12:00:00,105.04,105.18,104.88,105.09,36307.0,104.4549,104.5941,104.2958,104.5046,36307.0
2025-04-21 12:30:00,105.13,105.19,104.69,104.76,39058.0,104.5444,104.604,104.1068,104.1764,39058.0
2025-04-21 13:00:00,104.77,104.77,104.26,104.36,31791.0,104.1864,104.1864,103.6792,103.7787,31791.0
2025-04-21 13:30:00,104.38,104.47,103.76,103.82,47495.0,103.7986,103.8881,103.182,103.2417,47495.0
2025-04-21 14:00:00,103.79,103.96,103.48,103.96,76964.0,103.2118,103.3809,102.9036,103.3809,76964.0
2025-04-21 14:30:00,103.96,104.22,103.91,104.0,72252.0,103.3809,103.6394,103.3312,103.4207,72252.0
2025-04-21 15:00:00,103.99,104.36,103.99,104.29,74376.0,103.4107,103.7787,103.4107,103.7091,74376.0
2025-04-21 15:30:00,104.3,105.09,103.97,104.97,167060.0,103.719,104.5046,103.3908,104.3853,167060.0
2025-04-22 09:30:00,106.57,107.09,106.03,107.02,45142.0,105.9764,106.4935,105.4394,106.4238,45142.0
2025-04-22 10:00:00,107.09,107.19,106.7,106.82,34860.0,106.4935,106.5929,106.1056,106.225,34860.0
2025-04-22 10:30:00,106.84,107.4,106.73,107.35,32997.0,106.2448,106.8017,106.1355,106.752,32997.0
2025-04-22 11:00:00,107.32,107.55,107.23,107.34,27857.0,106.7222,106.9509,106.6327,106.7421,27857.0
2025-04-22 11:30:00,107.35,107.96,107.15,107.9,49068.0,106.752,107.3586,106.5531,107.2989,49068.0
2025-04-22 12:00:00,107.94,108.32,107.76,107.86,30247.0,107.3387,107.7166,107.1597,107.2592,30247.0
2025-04-22 12:30:00,107.93,107.96,107.67,107.71,22245.0,107.3288,107.3586,107.0702,107.11,22245.0
2025-04-22 13:00:00,107.74,107.84,107.11,107.14,39732.0,107.1398,107.2393,106.5133,106.5432,39732.0
2025-04-22 13:30:00,107.15,107.21,106.86,106.87,25689.0,106.5531,106.6128,106.2647,106.2747,25689.0
2025-04-22 14:00:00,106.87,107.72,106.85,107.59,25011.0,106.2747,107.1199,106.2548,106.9907,25011.0
2025-04-22 14:30:00,107.68,108.17,107.61,108.03,30505.0,107.0802,107.5674,107.0106,107.4282,30505.0
2025-04-22 15:00:00,108.06,108.16,107.82,108.03,35566.0,107.4581,107.5575,107.2194,107.4282,35566.0
2025-04-22 15:30:00,107.99,108.66,107.99,108.34,149466.0,107.3884,108.0547,107.3884,107.7365,149466.0
2025-04-23 09:30:00,108.55,110.31,108.35,109.92,80419.0,107.9453,109.6955,107.7464,109.3077,80419.0
2025-04-23 10:00:00,110.02,110.18,109.17,109.55,58729.0,109.4071,109.5662,108.5619,108.9398,58729.0
2025-04-23 10:30:00,109.55,109.75,109.09,109.19,32994.0,108.9398,109.1386,108.4823,108.5818,32994.0
2025-04-23 11:00:00,109.18,109.33,108.5,108.68,37935.0,108.5718,108.721,107.8956,108.0746,37935.0
2025-04-23 11:30:00,108.65,108.82,108.32,108.55,27773.0,108.0448,108.2138,107.7166,107.9453,27773.0
2025-04-23 12:00:00,108.57,108.58,108.08,108.52,35606.0,107.9652,107.9752,107.4779,107.9155,35606.0
2025-04-23 12:30:00,108.47,108.9,108.44,108.8,40188.0,107.8658,108.2934,107.8359,108.1939,40188.0
2025-04-23 13:00:00,108.82,109.19,108.48,108.98,27630.0,108.2138,108.5818,107.8757,108.3729,27630.0
2025-04-23 13:30:00,108.94,108.99,108.45,108.69,25965.0,108.3332,108.3829,107.8459,108.0845,25965.0
2025-04-23 14:00:00,108.71,108.89,108.51,108.52,23310.0,108.1044,108.2834,107.9055,107.9155,23310.0
2025-04-23 14:30:00,108.53,108.6,108.12,108.21,47267.0,107.9254,107.995,107.5177,107.6072,47267.0
2025-04-23 15:00:00,108.19,108.28,107.85,107.98,65029.0,107.5873,107.6768,107.2492,107.3785,65029.0
2025-04-23 15:30:00,108.01,108.65,107.96,108.42,144433.0,107.4083,108.0448,107.3586,107.816,144433.0
2025-04-24 09:30:00,108.49,108.49,107.56,107.95,51467.0,107.8857,107.8857,106.9608,107.3487,51467.0
2025-04-24 10:00:00,107.95,108.36,107.72,108.32,66307.0,107.3487,107.7564,107.1199,107.7166,66307.0
2025-04-24 10:30:00,108.26,108.59,108.22,108.36,29020.0,107.6569,107.9851,107.6172,107.7564,29020.0
2025-04-24 11:00:00,108.38,108.5,108.26,108.44,42861.0,107.7763,107.8956,107.6569,107.8359,42861.0
2025-04-24 11:30:00,108.43,108.68,108.29,108.55,29580.0,107.826,108.0746,107.6868,107.9453,29580.0
2025-04-24 12:00:00,108.55,108.88,108.41,108.85,47430.0,107.9453,108.2735,107.8061,108.2437,47430.0
2025-04-24 12:30:00,108.87,109.21,108.84,109.12,60531.0,108.2635,108.6016,108.2337,108.5121,60531.0
2025-04-24 13:00:00,109.1,109.12,108.91,108.99,52413.0,108.4923,108.5121,108.3033,108.3829,52413.0
2025-04-24 13:30:00,109.01,109.11,108.81,108.91,68305.0,108.4028,108.5022,108.2039,108.3033,68305.0
2025-04-24 14:00:00,108.91,109.33,108.85,108.93,52290.0,108.3033,108.721,108.2437,108.3232,52290.0
2025-04-24 14:30:00,108.91,109.27,108.91,109.17,41463.0,108.3033,108.6613,108.3033,108.5619,41463.0
2025-04-24 15:00:00,109.15,109.27,108.92,109.12,35740.0,108.542,108.6613,108.3133,108.5121,35740.0
2025-04-24 15:30:00,109.09,109.29,108.9,109.15,154904.0,108.4823,108.6812,108.2934,108.542,154904.0
2025-04-25 09:30:00,108.83,109.03,107.38,107.38,78975.0,108.2238,108.4226,106.7818,106.7818,78975.0
2025-04-25 10:00:00,107.5,107.83,106.69,107.03,39603.0,106.9012,107.2293,106.0957,106.4338,39603.0
2025-04-25 10:30:00,107.03,107.59,106.91,107.52,37966.0,106.4338,106.9907,106.3145,106.9211,37966.0
2025-04-25 11:00:00,107.51,107.68,107.31,107.39,46183.0,106.9111,107.0802,106.7122,106.7918,46183.0
2025-04-25 11:30:00,107.4,107.49,107.15,107.36,37848.0,106.8017,106.8912,106.5531,106.762,37848.0
2025-04-25 12:00:00,107.36,107.7,107.34,107.59,35070.0,106.762,107.1001,106.7421,106.9907,35070.0
2025-04-25 12:30:00,107.62,107.67,107.29,107.41,30855.0,107.0205,107.0702,106.6923,106.8117,30855.0
2025-04-25 13:00:00,107.41,107.59,107.35,107.58,30167.0,106.8117,106.9907,106.752,106.9807,30167.0
2025-04-25 13:30:00,107.59,107.81,107.42,107.53,144289.0,106.9907,107.2094,106.8216,106.931,144289.0
2025-04-25 14:00:00,107.53,107.92,107.44,107.86,47747.0,106.931,107.3188,106.8415,107.2592,47747.0
2025-04-25 14:30:00,107.85,107.99,107.57,107.69,29897.0,107.2492,107.3884,106.9708,107.0901,29897.0
2025-04-25 15:00:00,107.72,107.92,107.64,107.78,36489.0,107.1199,107.3188,107.0404,107.1796,36489.0
2025-04-25 15:30:00,107.77,108.01,107.49,107.92,188307.0,107.1697,107.4083,106.8912,107.3188,188307.0
2025-04-28 09:30:00,108.3,109.18,107.42,108.65,57774.0,107.6967,108.5718,106.8216,108.0448,57774.0
2025-04-28 10:00:00,108.67,108.93,108.34,108.79,36810.0,108.0647,108.3232,107.7365,108.184,36810.0
2025-04-28 10:30:00,108.78,109.0,108.6,108.88,33111.0,108.174,108.3928,107.995,108.2735,33111.0
2025-04-28 11:00:00,108.87,108.87,108.47,108.57,37488.0,108.2635,108.2635,107.8658,107.9652,37488.0
2025-04-28 11:30:00,108.57,108.73,108.48,108.5,35140.0,107.9652,108.1243,107.8757,107.8956,35140.0
2025-04-28 12:00:00,108.52,108.52,108.3,108.44,26530.0,107.9155,107.9155,107.6967,107.8359,26530.0
2025-04-28 12:30:00,108.41,108.45,108.28,108.32,25190.0,107.8061,107.8459,107.6768,107.7166,25190.0
2025-04-28 13:00:00,108.32,108.43,108.05,108.06,28180.0,107.7166,107.826,107.4481,107.4581,28180.0
2025-04-28 13:30:00,108.06,108.31,108.01,108.3,28450.0,107.4581,107.7067,107.4083,107.6967,28450.0
2025-04-28 14:00:00,108.31,108.37,108.11,108.33,28268.0,107.7067,107.7663,107.5078,107.7265,28268.0
2025-04-28 14:30:00,108.32,108.36,108.16,108.26,28004.0,107.7166,107.7564,107.5575,107.6569,28004.0
2025-04-28 15:00:00,108.25,108.43,108.25,108.38,42422.0,107.647,107.826,107.647,107.7763,42422.0
2025-04-28 15:30:00,108.37,108.68,108.14,108.49,159598.0,107.7663,108.0746,107.5376,107.8857,159598.0
2025-04-29 09:30:00,108.0,108.36,107.81,108.3,45553.0,107.3984,107.7564,107.2094,107.6967,45553.0
2025-04-29 10:00:00,108.26,108.29,107.65,107.72,41922.0,107.6569,107.6868,107.0503,107.1199,41922.0
2025-04-29 10:30:00,107.75,108.16,107.61,108.09,36831.0,107.1498,107.5575,107.0106,107.4879,36831.0
2025-04-29 11:00:00,108.13,108.42,108.0,108.4,33777.0,107.5277,107.816,107.3984,107.7962,33777.0
2025-04-29 11:30:00,108.36,108.36,108.02,108.05,25614.0,107.7564,107.7564,107.4183,107.4481,25614.0
2025-04-29 12:00:00,108.05,108.56,108.05,108.56,30085.0,107.4481,107.9553,107.4481,107.9553,30085.0
2025-04-29 12:30:00,108.44,108.51,108.04,108.17,27906.0,107.8359,107.9055,107.4382,107.5674,27906.0
2025-04-29 13:00:00,108.14,108.56,108.12,108.56,20360.0,107.5376,107.9553,107.5177,107.9553,20360.0
2025-04-29 13:30:00,108.54,108.86,108.44,108.75,42924.0,107.9354,108.2536,107.8359,108.1442,42924.0
2025-04-29 14:00:00,108.74,108.8,108.54,108.63,34615.0,108.1343,108.1939,107.9354,108.0249,34615.0
2025-04-29 14:30:00,108.64,108.77,108.55,108.55,30449.0,108.0348,108.1641,107.9453,107.9453,30449.0
2025-04-29 15:00:00,108.58,108.7,108.55,108.6,46217.0,107.9752,108.0945,107.9453,107.995,46217.0
2025-04-29 15:30:00,108.6,108.71,108.45,108.62,140050.0,107.995,108.1044,107.8459,108.0149,140050.0
2025-04-30 09:30:00,107.68,107.68,105.92,106.1,62658.0,107.0802,107.0802,105.33,105.509,62658.0
2025-04-30 10:00:00,106.11,106.71,106.05,106.65,64780.0,105.5189,106.1156,105.4592,106.0559,64780.0
2025-04-30 10:30:00,106.69,107.13,106.52,106.94,46791.0,106.0957,106.5332,105.9266,106.3443,46791.0
2025-04-30 11:00:00,107.06,107.85,107.06,107.71,25658.0,106.4636,107.2492,106.4636,107.11,25658.0
2025-04-30 11:30:00,107.71,107.92,107.62,107.85,21499.0,107.11,107.3188,107.0205,107.2492,21499.0
2025-04-30 12:00:00,107.83,107.89,107.61,107.72,20400.0,107.2293,107.289,107.0106,107.1199,20400.0
2025-04-30 12:30:00,107.69,108.15,107.53,108.12,17412.0,107.0901,107.5476,106.931,107.5177,17412.0
2025-04-30 13:00:00,108.1,108.15,107.61,108.02,18967.0,107.4978,107.5476,107.0106,107.4183,18967.0
2025-04-30 13:30:00,107.98,108.05,107.82,107.89,26394.0,107.3785,107.4481,107.2194,107.289,26394.0
2025-04-30 14:00:00,107.87,108.24,107.59,107.72,44946.0,107.2691,107.637,106.9907,107.1199,44946.0
2025-04-30 14:30:00,107.67,107.7,107.34,107.55,48019.0,107.0702,107.1001,106.7421,106.9509,48019.0
2025-04-30 15:00:00,107.55,107.95,107.52,107.6,83024.0,106.9509,107.3487,106.9211,107.0006,83024.0
2025-04-30 15:30:00,107.59,108.91,107.49,108.79,304494.0,106.9907,108.3033,106.8912,108.184,304494.0
2025-05-01 09:30:00,107.66,107.66,103.2,103.84,303492.0,107.0603,107.0603,102.6251,103.2616,303492.0
2025-05-01 10:00:00,103.99,104.74,103.43,104.14,127677.0,103.4107,104.1565,102.8538,103.5599,127677.0
2025-05-01 10:30:00,104.09,104.43,103.1,104.28,97344.0,103.5102,103.8483,102.5257,103.6991,97344.0
2025-05-01 11:00:00,104.36,104.92,103.85,104.61,195590.0,103.7787,104.3355,103.2715,104.0273,195590.0
2025-05-01 11:30:00,104.6,105.09,104.44,104.68,96777.0,104.0173,104.5046,103.8582,104.0969,96777.0
2025-05-01 12:00:00,104.66,104.96,104.49,104.68,51423.0,104.077,104.3753,103.9079,104.0969,51423.0
2025-05-01 12:30:00,104.69,104.69,104.13,104.22,46725.0,104.1068,104.1068,103.5499,103.6394,46725.0
2025-05-01 13:00:00,104.25,104.72,104.25,104.44,49594.0,103.6693,104.1367,103.6693,103.8582,49594.0
2025-05-01 13:30:00,104.5,104.73,103.85,103.95,85112.0,103.9179,104.1466,103.2715,103.3709,85112.0
2025-05-01 14:00:00,103.98,104.9,103.93,104.54,66966.0,103.4008,104.3157,103.3511,103.9577,66966.0
2025-05-01 14:30:00,104.55,104.91,104.53,104.61,73792.0,103.9676,104.3256,103.9477,104.0273,73792.0
2025-05-01 15:00:00,104.61,104.82,104.21,104.48,75227.0,104.0273,104.2361,103.6295,103.898,75227.0
2025-05-01 15:30:00,104.49,104.75,103.41,103.5,305330.0,103.9079,104.1665,102.834,102.9235,305330.0
2025-05-02 09:30:00,104.36,105.28,103.96,104.47,104357.0,103.7787,104.6935,103.3809,103.8881,104357.0
2025-05-02 10:00:00,104.41,104.99,104.37,104.94,69496.0,103.8284,104.4052,103.7886,104.3554,69496.0
2025-05-02 10:30:00,104.99,105.39,104.76,105.35,41581.0,104.4052,104.8029,104.1764,104.7631,41581.0
2025-05-02 11:00:00,105.35,105.41,105.05,105.19,43074.0,104.7631,104.8228,104.4648,104.604,43074.0
2025-05-02 11:30:00,105.21,105.52,105.13,105.37,46528.0,104.6239,104.9322,104.5444,104.783,46528.0
2025-05-02 12:00:00,105.37,105.59,105.28,105.39,47207.0,104.783,105.0018,104.6935,104.8029,47207.0
2025-05-02 12:30:00,105.38,105.5,105.28,105.43,40377.0,104.793,104.9123,104.6935,104.8427,40377.0
2025-05-02 13:00:00,105.45,105.5,105.13,105.24,43018.0,104.8626,104.9123,104.5444,104.6538,43018.0
2025-05-02 13:30:00,105.24,105.38,105.14,105.18,48832.0,104.6538,104.793,104.5543,104.5941,48832.0
2025-05-02 14:00:00,105.21,105.42,105.21,105.37,44220.0,104.6239,104.8328,104.6239,104.783,44220.0
2025-05-02 14:30:00,105.38,105.64,105.37,105.55,37271.0,104.793,105.0515,104.783,104.962,37271.0
2025-05-02 15:00:00,105.58,105.94,105.51,105.89,62061.0,104.9919,105.3499,104.9223,105.3001,62061.0
2025-05-02 15:30:00,105.88,106.04,105.45,105.53,217436.0,105.2902,105.4493,104.8626,104.9421,217436.0
2025-05-05 09:30:00,105.21,105.43,104.5,105.22,106076.0,104.6239,104.8427,103.9179,104.6339,106076.0
2025-05-05 10:00:00,105.35,105.85,105.23,105.84,39465.0,104.7631,105.2604,104.6438,105.2504,39465.0
2025-05-05 10:30:00,105.77,106.5,105.73,106.35,49639.0,105.1808,105.9067,105.141,105.7576,49639.0
2025-05-05 11:00:00,106.36,106.42,105.87,106.12,67096.0,105.7675,105.8272,105.2803,105.5289,67096.0
2025-05-05 11:30:00,106.15,106.29,106.03,106.15,48464.0,105.5587,105.6979,105.4394,105.5587,48464.0
2025-05-05 12:00:00,106.16,106.32,106.09,106.25,57648.0,105.5686,105.7277,105.499,105.6581,57648.0
2025-05-05 12:30:00,106.23,106.32,106.04,106.16,60166.0,105.6382,105.7277,105.4493,105.5686,60166.0
2025-05-05 13:00:00,106.16,106.17,105.98,106.03,51527.0,105.5686,105.5786,105.3896,105.4394,51527.0
2025-05-05 13:30:00,106.03,106.2,106.02,106.15,50383.0,105.4394,105.6084,105.4294,105.5587,50383.0
2025-05-05 14:00:00,106.15,106.39,106.03,106.32,77904.0,105.5587,105.7974,105.4394,105.7277,77904.0
2025-05-05 14:30:00,106.33,106.48,106.19,106.25,43122.0,105.7377,105.8869,105.5985,105.6581,43122.0
2025-05-05 15:00:00,106.24,106.34,105.96,106.1,71651.0,105.6482,105.7476,105.3698,105.509,71651.0
2025-05-05 15:30:00,106.09,106.15,105.63,105.74,199084.0,105.499,105.5587,105.0416,105.151,199084.0
2025-05-06 09:30:00,105.57,106.16,104.75,105.86,60174.0,104.9819,105.5686,104.1665,105.2703,60174.0
2025-05-06 10:00:00,105.9,106.38,105.83,106.28,31538.0,105.3101,105.7874,105.2405,105.688,31538.0
2025-05-06 10:30:00,106.31,106.54,106.16,106.52,30191.0,105.7178,105.9465,105.5686,105.9266,30191.0
2025-05-06 11:00:00,106.54,106.64,106.42,106.52,28336.0,105.9465,106.046,105.8272,105.9266,28336.0
2025-05-06 11:30:00,106.53,106.65,106.25,106.25,23736.0,105.9366,106.0559,105.6581,105.6581,23736.0
2025-05-06 12:00:00,106.26,106.53,106.08,106.11,36168.0,105.6681,105.9366,105.4891,105.5189,36168.0
2025-05-06 12:30:00,106.09,106.26,105.93,105.94,28532.0,105.499,105.6681,105.3399,105.3499,28532.0
2025-05-06 13:00:00,105.9,106.21,105.9,106.1,33092.0,105.3101,105.6184,105.3101,105.509,33092.0
2025-05-06 13:30:00,106.11,106.11,105.8,105.84,31566.0,105.5189,105.5189,105.2106,105.2504,31566.0
2025-05-06 14:00:00,105.84,106.22,105.81,106.22,33341.0,105.2504,105.6283,105.2206,105.6283,33341.0
2025-05-06 14:30:00,106.23,106.31,106.16,106.26,38804.0,105.6382,105.7178,105.5686,105.6681,38804.0
2025-05-06 15:00:00,106.25,106.3,106.1,106.22,47183.0,105.6581,105.7079,105.509,105.6283,47183.0
2025-05-06 15:30:00,106.23,106.36,105.79,105.89,197287.0,105.6382,105.7675,105.2007,105.3001,197287.0
2025-05-07 09:30:00,106.15,107.39,105.7,107.24,72751.0,105.5587,106.7918,105.1112,106.6426,72751.0
2025-05-07 10:00:00,107.27,107.37,107.07,107.19,92160.0,106.6725,106.7719,106.4736,106.5929,92160.0
2025-05-07 10:30:00,107.13,107.26,106.93,107.05,41156.0,106.5332,106.6625,106.3343,106.4537,41156.0
2025-05-07 11:00:00,107.02,107.35,106.93,107.29,39851.0,106.4238,106.752,106.3343,106.6923,39851.0
2025-05-07 11:30:00,107.29,107.36,107.0,107.24,29285.0,106.6923,106.762,106.404,106.6426,29285.0
2025-05-07 12:00:00,107.24,107.34,106.77,106.81,19640.0,106.6426,106.7421,106.1752,106.215,19640.0
2025-05-07 12:30:00,106.89,107.09,106.84,107.06,22686.0,106.2946,106.4935,106.2448,106.4636,22686.0
2025-05-07 13:00:00,107.08,107.13,106.98,107.08,22986.0,106.4835,106.5332,106.3841,106.4835,22986.0
2025-05-07 13:30:00,107.11,107.11,106.75,106.87,38173.0,106.5133,106.5133,106.1553,106.2747,38173.0
2025-05-07 14:00:00,106.96,107.16,106.54,106.74,52980.0,106.3642,106.5631,105.9465,106.1454,52980.0
2025-05-07 14:30:00,106.78,107.42,106.72,107.33,55358.0,106.1852,106.8216,106.1255,106.7321,55358.0
2025-05-07 15:00:00,107.31,107.34,106.71,106.71,58442.0,106.7122,106.7421,106.1156,106.1156,58442.0
2025-05-07 15:30:00,106.75,107.17,106.56,106.95,202237.0,106.1553,106.573,105.9664,106.3542,202237.0
2025-05-08 09:30:00,106.79,107.47,105.99,107.29,80488.0,106.1951,106.8713,105.3996,106.6923,80488.0
2025-05-08 10:00:00,107.26,107.66,106.97,107.47,75190.0,106.6625,107.0603,106.3741,106.8713,75190.0
2025-05-08 10:30:00,107.48,107.59,107.13,107.27,66312.0,106.8813,106.9907,106.5332,106.6725,66312.0
2025-05-08 11:00:00,107.22,107.7,106.98,107.55,59526.0,106.6227,107.1001,106.3841,106.9509,59526.0
2025-05-08 11:30:00,107.53,107.97,107.44,107.67,50994.0,106.931,107.3686,106.8415,107.0702,50994.0
2025-05-08 12:00:00,107.68,107.83,107.57,107.6,34065.0,107.0802,107.2293,106.9708,107.0006,34065.0
2025-05-08 12:30:00,107.61,107.88,107.59,107.85,49053.0,107.0106,107.2791,106.9907,107.2492,49053.0
2025-05-08 13:00:00,107.85,107.87,107.61,107.68,61889.0,107.2492,107.2691,107.0106,107.0802,61889.0
2025-05-08 13:30:00,107.69,107.73,107.4,107.4,37934.0,107.0901,107.1299,106.8017,106.8017,37934.0
2025-05-08 14:00:00,107.41,107.59,107.34,107.34,33695.0,106.8117,106.9907,106.7421,106.7421,33695.0
2025-05-08 14:30:00,107.37,107.49,107.13,107.15,60740.0,106.7719,106.8912,106.5332,106.5531,60740.0
2025-05-08 15:00:00,107.13,107.25,106.9,107.01,50245.0,106.5332,106.6526,106.3045,106.4139,50245.0
2025-05-08 15:30:00,107.0,107.01,106.22,106.31,186864.0,106.404,106.4139,105.6283,105.7178,186864.0
2025-05-09 09:30:00,106.46,107.24,106.3,107.17,51677.0,105.867,106.6426,105.7079,106.573,51677.0
2025-05-09 10:00:00,107.15,107.22,106.48,106.7,38559.0,106.5531,106.6227,105.8869,106.1056,38559.0
2025-05-09 10:30:00,106.74,106.91,106.58,106.78,38482.0,106.1454,106.3145,105.9863,106.1852,38482.0
2025-05-09 11:00:00,106.77,106.85,106.32,106.59,42385.0,106.1752,106.2548,105.7277,105.9962,42385.0
2025-05-09 11:30:00,106.59,106.71,106.55,106.65,32529.0,105.9962,106.1156,105.9565,106.0559,32529.0
2025-05-09 12:00:00,106.64,106.64,106.34,106.37,22870.0,106.046,106.046,105.7476,105.7775,22870.0
2025-05-09 12:30:00,106.37,106.42,106.11,106.21,37892.0,105.7775,105.8272,105.5189,105.6184,37892.0
2025-05-09 13:00:00,106.21,106.47,106.17,106.3,44657.0,105.6184,105.8769,105.5786,105.7079,44657.0
2025-05-09 13:30:00,106.32,106.47,106.2,106.42,45537.0,105.7277,105.8769,105.6084,105.8272,45537.0
2025-05-09 14:00:00,106.44,106.45,106.22,106.24,39853.0,105.8471,105.857,105.6283,105.6482,39853.0
2025-05-09 14:30:00,106.26,106.39,106.22,106.22,39517.0,105.6681,105.7974,105.6283,105.6283,39517.0
2025-05-09 15:00:00,106.21,106.4,106.17,106.17,61074.0,105.6184,105.8073,105.5786,105.5786,61074.0
2025-05-09 15:30:00,106.18,106.22,105.88,105.94,148273.0,105.5885,105.6283,105.2902,105.3499,148273.0
2025-05-12 09:30:00,106.1,106.88,104.61,105.3,93847.0,105.509,106.2846,104.0273,104.7134,93847.0
2025-05-12 10:00:00,105.31,105.7,104.98,105.53,64053.0,104.7234,105.1112,104.3952,104.9421,64053.0
2025-05-12 10:30:00,105.53,105.79,105.36,105.58,42544.0,104.9421,105.2007,104.7731,104.9919,42544.0
2025-05-12 11:00:00,105.63,105.73,105.14,105.29,38141.0,105.0416,105.141,104.5543,104.7035,38141.0
2025-05-12 11:30:00,105.29,105.34,105.05,105.1,34617.0,104.7035,104.7532,104.4648,104.5145,34617.0
2025-05-12 12:00:00,105.09,105.26,104.93,105.08,73223.0,104.5046,104.6736,104.3455,104.4947,73223.0
2025-05-12 12:30:00,105.09,105.31,105.02,105.29,62166.0,104.5046,104.7234,104.435,104.7035,62166.0
2025-05-12 13:00:00,105.31,105.35,104.9,105.01,45705.0,104.7234,104.7631,104.3157,104.425,45705.0
2025-05-12 13:30:00,105.02,105.22,104.99,105.1,44925.0,104.435,104.6339,104.4052,104.5145,44925.0
2025-05-12 14:00:00,105.14,105.34,105.12,105.29,42693.0,104.5543,104.7532,104.5344,104.7035,42693.0
2025-05-12 14:30:00,105.31,105.45,105.19,105.32,50424.0,104.7234,104.8626,104.604,104.7333,50424.0
2025-05-12 15:00:00,105.33,105.52,105.23,105.48,100240.0,104.7433,104.9322,104.6438,104.8924,100240.0
2025-05-12 15:30:00,105.49,105.59,105.2,105.57,202244.0,104.9024,105.0018,104.614,104.9819,202244.0
2025-05-13 09:30:00,105.18,105.6,104.87,105.43,76703.0,104.5941,105.0118,104.2858,104.8427,76703.0
2025-05-13 10:00:00,105.44,105.82,105.44,105.66,60979.0,104.8526,105.2305,104.8526,105.0714,60979.0
2025-05-13 10:30:00,105.68,105.84,105.35,105.38,55138.0,105.0913,105.2504,104.7631,104.793,55138.0
2025-05-13 11:00:00,105.39,105.64,105.32,105.54,47624.0,104.8029,105.0515,104.7333,104.9521,47624.0
2025-05-13 11:30:00,105.54,105.68,105.39,105.4,38022.0,104.9521,105.0913,104.8029,104.8129,38022.0
2025-05-13 12:00:00,105.38,105.43,105.16,105.16,38121.0,104.793,104.8427,104.5742,104.5742,38121.0
2025-05-13 12:30:00,105.19,105.32,105.13,105.3,29459.0,104.604,104.7333,104.5444,104.7134,29459.0
2025-05-13 13:00:00,105.3,105.53,105.24,105.53,40089.0,104.7134,104.9421,104.6538,104.9421,40089.0
2025-05-13 13:30:00,105.52,105.79,105.51,105.63,104584.0,104.9322,105.2007,104.9223,105.0416,104584.0
2025-05-13 14:00:00,105.62,105.68,105.43,105.44,40268.0,105.0316,105.0913,104.8427,104.8526,40268.0
2025-05-13 14:30:00,105.41,105.53,105.36,105.5,41016.0,104.8228,104.9421,104.7731,104.9123,41016.0
2025-05-13 15:00:00,105.48,105.53,105.37,105.48,58021.0,104.8924,104.9421,104.783,104.8924,58021.0
2025-05-13 15:30:00,105.47,105.59,104.99,105.02,183781.0,104.8825,105.0018,104.4052,104.435,183781.0
2025-05-14 09:30:00,104.98,105.56,103.93,104.1,83693.0,104.3952,104.972,103.3511,103.5201,83693.0
2025-05-14 10:00:00,104.08,104.31,103.79,104.27,48396.0,103.5002,103.7289,103.2118,103.6892,48396.0
2025-05-14 10:30:00,104.27,104.39,104.13,104.2,43437.0,103.6892,103.8085,103.5499,103.6196,43437.0
2025-05-14 11:00:00,104.23,104.23,103.73,103.86,92328.0,103.6494,103.6494,103.1522,103.2814,92328.0
2025-05-14 11:30:00,103.86,104.24,103.83,104.17,48965.0,103.2814,103.6593,103.2516,103.5897,48965.0
2025-05-14 12:00:00,104.23,104.3,104.0,104.02,32077.0,103.6494,103.719,103.4207,103.4406,32077.0
2025-05-14 12:30:00,104.0,104.08,103.91,104.06,28263.0,103.4207,103.5002,103.3312,103.4803,28263.0
2025-05-14 13:00:00,104.06,104.09,103.93,103.97,26869.0,103.4803,103.5102,103.3511,103.3908,26869.0
2025-05-14 13:30:00,103.98,104.1,103.87,104.06,45702.0,103.4008,103.5201,103.2914,103.4803,45702.0
2025-05-14 14:00:00,104.08,104.31,104.08,104.17,29960.0,103.5002,103.7289,103.5002,103.5897,29960.0
2025-05-14 14:30:00,104.2,104.33,104.13,104.18,33712.0,103.6196,103.7488,103.5499,103.5997,33712.0
2025-05-14 15:00:00,104.17,104.17,103.96,104.0,59367.0,103.5897,103.5897,103.3809,103.4207,59367.0
2025-05-14 15:30:00,103.99,104.19,103.71,103.88,197137.0,103.4107,103.6096,103.1323,103.3013,197137.0
2025-05-15 09:30:00,103.97,105.13,103.97,105.02,64517.0,103.3908,104.5444,103.3908,104.435,64517.0
2025-05-15 10:00:00,105.02,105.17,104.89,105.03,35805.0,104.435,104.5842,104.3057,104.4449,35805.0
2025-05-15 10:30:00,105.04,105.17,104.86,104.97,39533.0,104.4549,104.5842,104.2759,104.3853,39533.0
2025-05-15 11:00:00,104.99,105.43,104.87,105.21,54213.0,104.4052,104.8427,104.2858,104.6239,54213.0
2025-05-15 11:30:00,105.21,105.38,105.09,105.33,44524.0,104.6239,104.793,104.5046,104.7433,44524.0
2025-05-15 12:00:00,105.33,105.43,105.05,105.06,26053.0,104.7433,104.8427,104.4648,104.4748,26053.0
2025-05-15 12:30:00,105.07,105.13,104.93,105.1,23729.0,104.4847,104.5444,104.3455,104.5145,23729.0
2025-05-15 13:00:00,105.11,105.23,105.06,105.14,22136.0,104.5245,104.6438,104.4748,104.5543,22136.0
2025-05-15 13:30:00,105.14,105.25,105.1,105.2,23216.0,104.5543,104.6637,104.5145,104.614,23216.0
2025-05-15 14:00:00,105.2,105.51,105.11,105.48,40796.0,104.614,104.9223,104.5245,104.8924,40796.0
2025-05-15 14:30:00,105.52,105.73,105.51,105.71,60012.0,104.9322,105.141,104.9223,105.1211,60012.0
2025-05-15 15:00:00,105.72,105.94,105.69,105.9,66660.0,105.1311,105.3499,105.1013,105.3101,66660.0
2025-05-15 15:30:00,105.91,105.97,105.6,105.76,186936.0,105.32,105.3797,105.0118,105.1709,186936.0
2025-05-16 09:30:00,105.72,106.25,105.37,106.13,170593.0,105.1311,105.6581,104.783,105.5388,170593.0
2025-05-16 10:00:00,106.14,106.14,105.69,105.92,55845.0,105.5487,105.5487,105.1013,105.33,55845.0
2025-05-16 10:30:00,105.94,106.54,105.91,106.44,36672.0,105.3499,105.9465,105.32,105.8471,36672.0
2025-05-16 11:00:00,106.46,106.59,106.31,106.47,39610.0,105.867,105.9962,105.7178,105.8769,39610.0
2025-05-16 11:30:00,106.47,106.54,106.15,106.43,48585.0,105.8769,105.9465,105.5587,105.8371,48585.0
2025-05-16 12:00:00,106.43,106.73,106.43,106.71,38593.0,105.8371,106.1355,105.8371,106.1156,38593.0
2025-05-16 12:30:00,106.73,106.86,106.67,106.83,28361.0,106.1355,106.2647,106.0758,106.2349,28361.0
2025-05-16 13:00:00,106.83,106.94,106.77,106.79,28838.0,106.2349,106.3443,106.1752,106.1951,28838.0
2025-05-16 13:30:00,106.8,106.96,106.76,106.88,26924.0,106.2051,106.3642,106.1653,106.2846,26924.0
2025-05-16 14:00:00,106.88,106.94,106.75,106.91,32078.0,106.2846,106.3443,106.1553,106.3145,32078.0
2025-05-16 14:30:00,106.89,107.0,106.82,106.84,27370.0,106.2946,106.404,106.225,106.2448,27370.0
2025-05-16 15:00:00,106.85,106.96,106.78,106.85,56053.0,106.2548,106.3642,106.1852,106.2548,56053.0
2025-05-16 15:30:00,106.87,107.0,106.68,106.82,375471.0,106.2747,106.404,106.0857,106.225,375471.0
2025-05-19 09:30:00,106.86,107.22,106.02,107.2,103077.0,106.2647,106.6227,105.4294,106.6028,103077.0
2025-05-19 10:00:00,107.22,107.36,106.78,106.96,67201.0,106.6227,106.762,106.1852,106.3642,67201.0
2025-05-19 10:30:00,106.97,107.06,106.77,106.77,46011.0,106.3741,106.4636,106.1752,106.1752,46011.0
2025-05-19 11:00:00,106.76,106.99,106.75,106.82,50827.0,106.1653,106.394,106.1553,106.225,50827.0
2025-05-19 11:30:00,106.84,106.88,106.67,106.79,45442.0,106.2448,106.2846,106.0758,106.1951,45442.0
2025-05-19 12:00:00,106.79,106.92,106.74,106.85,35401.0,106.1951,106.3244,106.1454,106.2548,35401.0
2025-05-19 12:30:00,106.84,107.01,106.8,106.95,34038.0,106.2448,106.4139,106.2051,106.3542,34038.0
2025-05-19 13:00:00,106.94,107.0,106.84,106.95,39616.0,106.3443,106.404,106.2448,106.3542,39616.0
2025-05-19 13:30:00,106.95,106.98,106.69,106.69,29043.0,106.3542,106.3841,106.0957,106.0957,29043.0
2025-05-19 14:00:00,106.7,106.71,106.45,106.51,31819.0,106.1056,106.1156,105.857,105.9167,31819.0
2025-05-19 14:30:00,106.52,106.59,106.46,106.51,38458.0,105.9266,105.9962,105.867,105.9167,38458.0
2025-05-19 15:00:00,106.52,106.55,106.13,106.18,58759.0,105.9266,105.9565,105.5388,105.5885,58759.0
2025-05-19 15:30:00,106.16,106.51,106.1,106.4,174205.0,105.5686,105.9167,105.509,105.8073,174205.0
2025-05-20 09:30:00,106.35,106.7,105.56,106.15,44536.0,105.7576,106.1056,104.972,105.5587,44536.0
2025-05-20 10:00:00,106.1,106.2,105.64,105.64,87340.0,105.509,105.6084,105.0515,105.0515,87340.0
2025-05-20 10:30:00,105.64,105.72,105.4,105.56,28368.0,105.0515,105.1311,104.8129,104.972,28368.0
2025-05-20 11:00:00,105.54,105.75,105.49,105.57,65985.0,104.9521,105.1609,104.9024,104.9819,65985.0
2025-05-20 11:30:00,105.59,105.72,105.33,105.65,71279.0,105.0018,105.1311,104.7433,105.0615,71279.0
2025-05-20 12:00:00,105.65,105.72,105.51,105.52,39770.0,105.0615,105.1311,104.9223,104.9322,39770.0
2025-05-20 12:30:00,105.52,105.66,105.52,105.6,32819.0,104.9322,105.0714,104.9322,105.0118,32819.0
2025-05-20 13:00:00,105.59,105.78,105.59,105.68,49077.0,105.0018,105.1908,105.0018,105.0913,49077.0
2025-05-20 13:30:00,105.68,105.77,105.55,105.62,38438.0,105.0913,105.1808,104.962,105.0316,38438.0
2025-05-20 14:00:00,105.61,105.62,105.31,105.43,44896.0,105.0217,105.0316,104.7234,104.8427,44896.0
2025-05-20 14:30:00,105.43,105.58,105.37,105.5,58589.0,104.8427,104.9919,104.783,104.9123,58589.0
2025-05-20 15:00:00,105.52,105.65,105.33,105.6,63550.0,104.9322,105.0615,104.7433,105.0118,63550.0
2025-05-20 15:30:00,105.62,105.76,105.49,105.63,211748.0,105.0316,105.1709,104.9024,105.0416,211748.0
2025-05-21 09:30:00,104.76,104.91,104.48,104.74,70113.0,104.76,104.91,104.48,104.74,70113.0
2025-05-21 10:00:00,104.75,104.96,104.32,104.34,47256.0,104.75,104.96,104.32,104.34,47256.0
2025-05-21 10:30:00,104.33,104.38,103.91,104.11,43012.0,104.33,104.38,103.91,104.11,43012.0
2025-05-21 11:00:00,104.11,104.31,104.0,104.0,56660.0,104.11,104.31,104.0,104.0,56660.0
2025-05-21 11:30:00,104.01,104.09,103.83,103.96,97512.0,104.01,104.09,103.83,103.96,97512.0
2025-05-21 12:00:00,103.97,104.1,103.81,104.03,80563.0,103.97,104.1,103.81,104.03,80563.0
2025-05-21 12:30:00,104.03,104.36,104.02,104.23,70281.0,104.03,104.36,104.02,104.23,70281.0
2025-05-21 13:00:00,104.22,104.34,103.48,103.55,93361.0,104.22,104.34,103.48,103.55,93361.0
2025-05-21 13:30:00,103.51,103.91,103.47,103.76,99837.0,103.51,103.91,103.47,103.76,99837.0
2025-05-21 14:00:00,103.78,103.84,103.61,103.83,59306.0,103.78,103.84,103.61,103.83,59306.0
2025-05-21 14:30:00,103.81,103.91,103.57,103.63,50317.0,103.81,103.91,103.57,103.63,50317.0
2025-05-21 15:00:00,103.65,103.82,103.54,103.66,99153.0,103.65,103.82,103.54,103.66,99153.0
2025-05-21 15:30:00,103.66,103.84,103.51,103.51,332682.0,103.66,103.84,103.51,103.51,332682.0
2025-05-22 09:30:00,103.5,103.89,102.61,102.65,52066.0,103.5,103.89,102.61,102.65,52066.0
2025-05-22 10:00:00,102.65,102.75,102.3,102.3,90149.0,102.65,102.75,102.3,102.3,90149.0
2025-05-22 10:30:00,102.23,102.49,101.96,102.46,35793.0,102.23,102.49,101.96,102.46,35793.0
2025-05-22 11:00:00,102.47,102.7,102.4,102.57,31613.0,102.47,102.7,102.4,102.57,31613.0
2025-05-22 11:30:00,102.52,102.96,102.52,102.9,20670.0,102.52,102.96,102.52,102.9,20670.0
2025-05-22 12:00:00,102.9,103.02,102.68,102.73,14573.0,102.9,103.02,102.68,102.73,14573.0
2025-05-22 12:30:00,102.72,102.77,102.49,102.54,25299.0,102.72,102.77,102.49,102.54,25299.0
2025-05-22 13:00:00,102.54,102.86,102.49,102.79,21257.0,102.54,102.86,102.49,102.79,21257.0
2025-05-22 13:30:00,102.78,102.87,102.72,102.74,17340.0,102.78,102.87,102.72,102.74,17340.0
2025-05-22 14:00:00,102.7,102.85,102.69,102.83,26710.0,102.7,102.85,102.69,102.83,26710.0
2025-05-22 14:30:00,102.81,102.86,102.65,102.74,33599.0,102.81,102.86,102.65,102.74,33599.0
2025-05-22 15:00:00,102.75,103.12,102.74,103.09,75719.0,102.75,103.12,102.74,103.09,75719.0
2025-05-22 15:30:00,103.09,103.14,102.37,102.44,242333.0,103.09,103.14,102.37,102.44,242333.0
2025-05-23 09:30:00,102.0,102.48,101.71,101.8,56893.0,102.0,102.48,101.71,101.8,56893.0
2025-05-23 10:00:00,101.82,102.13,101.67,101.9,39682.0,101.82,102.13,101.67,101.9,39682.0
2025-05-23 10:30:00,101.9,102.23,101.88,102.18,29703.0,101.9,102.23,101.88,102.18,29703.0
2025-05-23 11:00:00,102.17,102.56,102.13,102.49,38057.0,102.17,102.56,102.13,102.49,38057.0
2025-05-23 11:30:00,102.48,102.69,102.44,102.57,41744.0,102.48,102.69,102.44,102.57,41744.0
2025-05-23 12:00:00,102.58,102.75,102.45,102.65,29923.0,102.58,102.75,102.45,102.65,29923.0
2025-05-23 12:30:00,102.67,102.67,102.46,102.47,33798.0,102.67,102.67,102.46,102.47,33798.0
2025-05-23 13:00:00,102.47,102.78,102.46,102.78,83857.0,102.47,102.78,102.46,102.78,83857.0
2025-05-23 13:30:00,102.77,102.87,102.7,102.71,28894.0,102.77,102.87,102.7,102.71,28894.0
2025-05-23 14:00:00,102.7,102.91,102.67,102.75,31969.0,102.7,102.91,102.67,102.75,31969.0
2025-05-23 14:30:00,102.75,102.91,102.75,102.84,30005.0,102.75,102.91,102.75,102.84,30005.0
2025-05-23 15:00:00,102.84,102.86,102.58,102.59,35860.0,102.84,102.86,102.58,102.59,35860.0
2025-05-23 15:30:00,102.6,102.73,102.39,102.55,160571.0,102.6,102.73,102.39,102.55,160571.0
2025-05-27 09:30:00,102.99,103.12,102.36,103.03,78222.0,102.99,103.12,102.36,103.03,78222.0
2025-05-27 10:00:00,103.03,103.34,102.9,103.26,52587.0,103.03,103.34,102.9,103.26,52587.0
2025-05-27 10:30:00,103.24,103.35,103.01,103.31,38342.0,103.24,103.35,103.01,103.31,38342.0
2025-05-27 11:00:00,103.3,103.35,103.04,103.21,35729.0,103.3,103.35,103.04,103.21,35729.0
2025-05-27 11:30:00,103.22,103.3,103.13,103.13,35835.0,103.22,103.3,103.13,103.13,35835.0
2025-05-27 12:00:00,103.15,103.32,103.0,103.0,25148.0,103.15,103.32,103.0,103.0,25148.0
2025-05-27 12:30:00,103.01,103.16,102.96,103.11,33646.0,103.01,103.16,102.96,103.11,33646.0
2025-05-27 13:00:00,103.15,103.16,103.01,103.07,37903.0,103.15,103.16,103.01,103.07,37903.0
2025-05-27 13:30:00,103.09,103.35,103.06,103.34,34572.0,103.09,103.35,103.06,103.34,34572.0
2025-05-27 14:00:00,103.34,103.45,103.27,103.34,40091.0,103.34,103.45,103.27,103.34,40091.0
2025-05-27 14:30:00,103.33,103.42,103.28,103.32,53784.0,103.33,103.42,103.28,103.32,53784.0
2025-05-27 15:00:00,103.31,103.41,103.26,103.33,63193.0,103.31,103.41,103.26,103.33,63193.0
2025-05-27 15:30:00,103.33,103.45,103.21,103.4,192305.0,103.33,103.45,103.21,103.4,192305.0
2025-05-28 09:30:00,103.14,103.88,103.14,103.86,67793.0,103.14,103.88,103.14,103.86,67793.0
2025-05-28 10:00:00,103.86,103.88,103.14,103.36,39667.0,103.86,103.88,103.14,103.36,39667.0
2025-05-28 10:30:00,103.36,103.4,103.03,103.08,36336.0,103.36,103.4,103.03,103.08,36336.0
2025-05-28 11:00:00,103.07,103.11,102.81,102.81,33874.0,103.07,103.11,102.81,102.81,33874.0
2025-05-28 11:30:00,102.8,102.94,102.63,102.86,23796.0,102.8,102.94,102.63,102.86,23796.0
2025-05-28 12:00:00,102.87,102.96,102.68,102.82,71898.0,102.87,102.96,102.68,102.82,71898.0
2025-05-28 12:30:00,102.8,102.93,102.73,102.82,22109.0,102.8,102.93,102.73,102.82,22109.0
2025-05-28 13:00:00,102.84,103.05,102.84,102.92,40074.0,102.84,103.05,102.84,102.92,40074.0
2025-05-28 13:30:00,102.92,102.94,102.67,102.7,30321.0,102.92,102.94,102.67,102.7,30321.0
2025-05-28 14:00:00,102.7,102.79,102.61,102.7,27642.0,102.7,102.79,102.61,102.7,27642.0
2025-05-28 14:30:00,102.72,102.77,102.31,102.52,30068.0,102.72,102.77,102.31,102.52,30068.0
2025-05-28 15:00:00,102.49,102.6,102.32,102.34,52638.0,102.49,102.6,102.32,102.34,52638.0
2025-05-28 15:30:00,102.35,102.37,101.88,101.99,187188.0,102.35,102.37,101.88,101.99,187188.0
2025-05-29 09:30:00,102.22,102.42,101.99,102.32,62918.0,102.22,102.42,101.99,102.32,62918.0
2025-05-29 10:00:00,102.3,102.49,102.02,102.45,47734.0,102.3,102.49,102.02,102.45,47734.0
2025-05-29 10:30:00,102.43,102.43,102.08,102.17,40697.0,102.43,102.43,102.08,102.17,40697.0
2025-05-29 11:00:00,102.18,102.47,102.08,102.43,30954.0,102.18,102.47,102.08,102.43,30954.0
2025-05-29 11:30:00,102.44,102.44,101.99,102.05,29266.0,102.44,102.44,101.99,102.05,29266.0
2025-05-29 12:00:00,102.02,102.39,101.92,102.34,21709.0,102.02,102.39,101.92,102.34,21709.0
2025-05-29 12:30:00,102.34,102.43,102.25,102.39,45051.0,102.34,102.43,102.25,102.39,45051.0
2025-05-29 13:00:00,102.39,102.53,102.38,102.44,33818.0,102.39,102.53,102.38,102.44,33818.0
2025-05-29 13:30:00,102.44,102.77,102.42,102.72,21757.0,102.44,102.77,102.42,102.72,21757.0
2025-05-29 14:00:00,102.72,102.88,102.68,102.83,40815.0,102.72,102.88,102.68,102.83,40815.0
2025-05-29 14:30:00,102.84,102.99,102.79,102.91,29764.0,102.84,102.99,102.79,102.91,29764.0
2025-05-29 15:00:00,102.88,102.99,102.83,102.9,64803.0,102.88,102.99,102.83,102.9,64803.0
2025-05-29 15:30:00,102.93,102.99,102.69,102.82,148143.0,102.93,102.99,102.69,102.82,148143.0
2025-05-30 09:30:00,102.61,103.46,102.1,103.3,79396.0,102.61,103.46,102.1,103.3,79396.0
2025-05-30 10:00:00,103.32,103.71,103.32,103.48,56754.0,103.32,103.71,103.32,103.48,56754.0
2025-05-30 10:30:00,103.53,103.72,103.31,103.36,56499.0,103.53,103.72,103.31,103.36,56499.0
2025-05-30 11:00:00,103.35,103.52,103.2,103.51,43397.0,103.35,103.52,103.2,103.51,43397.0
2025-05-30 11:30:00,103.5,103.52,103.21,103.25,34593.0,103.5,103.52,103.21,103.25,34593.0
2025-05-30 12:00:00,103.26,103.47,103.03,103.09,37346.0,103.26,103.47,103.03,103.09,37346.0
2025-05-30 12:30:00,103.11,103.36,103.02,103.27,33876.0,103.11,103.36,103.02,103.27,33876.0
2025-05-30 13:00:00,103.27,103.46,103.26,103.44,62187.0,103.27,103.46,103.26,103.44,62187.0
2025-05-30 13:30:00,103.46,103.5,103.35,103.36,39094.0,103.46,103.5,103.35,103.36,39094.0
2025-05-30 14:00:00,103.37,103.76,103.37,103.64,38548.0,103.37,103.76,103.37,103.64,38548.0
2025-05-30 14:30:00,103.64,103.65,103.37,103.51,71810.0,103.64,103.65,103.37,103.51,71810.0
2025-05-30 15:00:00,103.49,103.96,103.49,103.88,58809.0,103.49,103.96,103.49,103.88,58809.0
2025-05-30 15:30:00,103.87,104.01,103.43,103.51,283300.0,103.87,104.01,103.43,103.51,283300.0
2025-06-02 09:30:00,102.67,102.91,102.18,102.57,110112.0,102.67,102.91,102.18,102.57,110112.0
2025-06-02 10:00:00,102.58,103.03,102.48,102.86,85926.0,102.58,103.03,102.48,102.86,85926.0
2025-06-02 10:30:00,102.86,103.07,102.8,102.95,65612.0,102.86,103.07,102.8,102.95,65612.0
2025-06-02 11:00:00,102.95,102.99,102.76,102.76,45636.0,102.95,102.99,102.76,102.76,45636.0
2025-06-02 11:30:00,102.76,103.0,102.7,102.99,41782.0,102.76,103.0,102.7,102.99,41782.0
2025-06-02 12:00:00,103.01,103.03,102.64,102.68,39066.0,103.01,103.03,102.64,102.68,39066.0
2025-06-02 12:30:00,102.69,102.83,102.62,102.83,41787.0,102.69,102.83,102.62,102.83,41787.0
2025-06-02 13:00:00,102.83,102.97,102.77,102.8,33315.0,102.83,102.97,102.77,102.8,33315.0
2025-06-02 13:30:00,102.8,102.95,102.79,102.91,38129.0,102.8,102.95,102.79,102.91,38129.0
2025-06-02 14:00:00,102.91,103.49,102.91,103.36,66433.0,102.91,103.49,102.91,103.36,66433.0
2025-06-02 14:30:00,103.37,103.52,103.35,103.52,38242.0,103.37,103.52,103.35,103.52,38242.0
2025-06-02 15:00:00,103.52,103.76,103.51,103.66,63141.0,103.52,103.76,103.51,103.66,63141.0
2025-06-02 15:30:00,103.67,103.84,103.43,103.81,212865.0,103.67,103.84,103.43,103.81,212865.0
2025-06-03 09:30:00,103.52,104.12,102.49,102.5,79345.0,103.52,104.12,102.49,102.5,79345.0
2025-06-03 10:00:00,102.54,103.12,102.13,103.12,57494.0,102.54,103.12,102.13,103.12,57494.0
2025-06-03 10:30:00,103.13,103.15,102.79,103.0,62283.0,103.13,103.15,102.79,103.0,62283.0
2025-06-03 11:00:00,103.03,103.36,102.89,103.22,50550.0,103.03,103.36,102.89,103.22,50550.0
2025-06-03 11:30:00,103.23,103.81,103.23,103.79,30442.0,103.23,103.81,103.23,103.79,30442.0
2025-06-03 12:00:00,103.79,103.91,103.6,103.83,27789.0,103.79,103.91,103.6,103.83,27789.0
2025-06-03 12:30:00,103.83,103.93,103.72,103.76,27442.0,103.83,103.93,103.72,103.76,27442.0
2025-06-03 13:00:00,103.76,104.07,103.7,104.0,51217.0,103.76,104.07,103.7,104.0,51217.0
2025-06-03 13:30:00,104.0,104.06,103.73,103.75,35182.0,104.0,104.06,103.73,103.75,35182.0
2025-06-03 14:00:00,103.76,103.94,103.68,103.93,42805.0,103.76,103.94,103.68,103.93,42805.0
2025-06-03 14:30:00,103.94,104.0,103.78,103.8,47751.0,103.94,104.0,103.78,103.8,47751.0
2025-06-03 15:00:00,103.8,104.01,103.8,103.95,57545.0,103.8,104.01,103.8,103.95,57545.0
2025-06-03 15:30:00,103.94,104.23,103.93,104.07,197048.0,103.94,104.23,103.93,104.07,197048.0
2025-06-04 09:30:00,104.25,104.36,103.62,104.09,54169.0,104.25,104.36,103.62,104.09,54169.0
2025-06-04 10:00:00,104.05,104.26,103.91,104.12,38150.0,104.05,104.26,103.91,104.12,38150.0
2025-06-04 10:30:00,104.13,104.21,103.96,104.05,35907.0,104.13,104.21,103.96,104.05,35907.0
2025-06-04 11:00:00,104.06,104.06,103.62,103.69,24714.0,104.06,104.06,103.62,103.69,24714.0
2025-06-04 11:30:00,103.69,103.9,103.45,103.75,41181.0,103.69,103.9,103.45,103.75,41181.0
2025-06-04 12:00:00,103.77,103.77,103.51,103.58,27995.0,103.77,103.77,103.51,103.58,27995.0
2025-06-04 12:30:00,103.59,103.79,103.59,103.75,20213.0,103.59,103.79,103.59,103.75,20213.0
2025-06-04 13:00:00,103.75,103.85,103.71,103.72,23338.0,103.75,103.85,103.71,103.72,23338.0
2025-06-04 13:30:00,103.72,103.73,103.41,103.55,44788.0,103.72,103.73,103.41,103.55,44788.0
2025-06-04 14:00:00,103.56,103.65,103.49,103.54,34132.0,103.56,103.65,103.49,103.54,34132.0
2025-06-04 14:30:00,103.55,103.55,103.16,103.24,40089.0,103.55,103.55,103.16,103.24,40089.0
2025-06-04 15:00:00,103.21,103.37,103.13,103.2,58963.0,103.21,103.37,103.13,103.2,58963.0
2025-06-04 15:30:00,103.2,103.27,102.83,102.83,190094.0,103.2,103.27,102.83,102.83,190094.0
2025-06-05 09:30:00,103.14,103.15,101.95,102.03,91552.0,103.14,103.15,101.95,102.03,91552.0
2025-06-05 10:00:00,102.01,102.23,101.66,101.76,90392.0,102.01,102.23,101.66,101.76,90392.0
2025-06-05 10:30:00,101.77,102.11,101.66,102.02,57345.0,101.77,102.11,101.66,102.02,57345.0
2025-06-05 11:00:00,102.03,102.1,101.83,101.98,68989.0,102.03,102.1,101.83,101.98,68989.0
2025-06-05 11:30:00,102.0,102.29,101.99,102.16,60406.0,102.0,102.29,101.99,102.16,60406.0
2025-06-05 12:00:00,102.16,102.39,102.08,102.16,32437.0,102.16,102.39,102.08,102.16,32437.0
2025-06-05 12:30:00,102.14,102.27,101.96,102.2,42554.0,102.14,102.27,101.96,102.2,42554.0
2025-06-05 13:00:00,102.2,102.32,102.15,102.3,46972.0,102.2,102.32,102.15,102.3,46972.0
2025-06-05 13:30:00,102.31,102.5,102.3,102.3,39263.0,102.31,102.5,102.3,102.3,39263.0
2025-06-05 14:00:00,102.25,102.36,102.09,102.32,45981.0,102.25,102.36,102.09,102.32,45981.0
2025-06-05 14:30:00,102.32,102.48,102.28,102.39,44890.0,102.32,102.48,102.28,102.39,44890.0
2025-06-05 15:00:00,102.39,102.51,102.08,102.15,68538.0,102.39,102.51,102.08,102.15,68538.0
2025-06-05 15:30:00,102.17,102.41,102.02,102.21,201278.0,102.17,102.41,102.02,102.21,201278.0
2025-06-06 09:30:00,103.04,103.75,102.84,103.75,86723.0,103.04,103.75,102.84,103.75,86723.0
2025-06-06 10:00:00,103.75,103.75,103.1,103.4,56952.0,103.75,103.75,103.1,103.4,56952.0
2025-06-06 10:30:00,103.42,103.42,103.07,103.15,29755.0,103.42,103.42,103.07,103.15,29755.0
2025-06-06 11:00:00,103.12,103.29,102.94,103.09,44641.0,103.12,103.29,102.94,103.09,44641.0
2025-06-06 11:30:00,103.09,103.11,102.78,103.01,32475.0,103.09,103.11,102.78,103.01,32475.0
2025-06-06 12:00:00,103.04,103.17,103.01,103.11,44672.0,103.04,103.17,103.01,103.11,44672.0
2025-06-06 12:30:00,103.13,103.19,102.95,103.06,32045.0,103.13,103.19,102.95,103.06,32045.0
2025-06-06 13:00:00,103.07,103.19,103.0,103.16,25016.0,103.07,103.19,103.0,103.16,25016.0
2025-06-06 13:30:00,103.14,103.22,103.12,103.19,29770.0,103.14,103.22,103.12,103.19,29770.0
2025-06-06 14:00:00,103.21,103.49,103.21,103.43,33359.0,103.21,103.49,103.21,103.43,33359.0
2025-06-06 14:30:00,103.42,103.57,103.42,103.54,36267.0,103.42,103.57,103.42,103.54,36267.0
2025-06-06 15:00:00,103.54,103.63,103.48,103.53,57708.0,103.54,103.63,103.48,103.53,57708.0
2025-06-06 15:30:00,103.53,103.79,103.52,103.67,190048.0,103.53,103.79,103.52,103.67,190048.0
2025-06-09 09:30:00,103.41,103.59,101.84,101.96,94935.0,103.41,103.59,101.84,101.96,94935.0
2025-06-09 10:00:00,101.94,102.11,101.13,101.7,95272.0,101.94,102.11,101.13,101.7,95272.0
2025-06-09 10:30:00,101.73,101.75,101.15,101.59,72298.0,101.73,101.75,101.15,101.59,72298.0
2025-06-09 11:00:00,101.69,101.78,101.23,101.51,53536.0,101.69,101.78,101.23,101.51,53536.0
2025-06-09 11:30:00,101.52,102.17,101.52,102.11,56652.0,101.52,102.17,101.52,102.11,56652.0
2025-06-09 12:00:00,102.11,102.37,102.01,102.21,35589.0,102.11,102.37,102.01,102.21,35589.0
2025-06-09 12:30:00,102.22,102.32,102.12,102.23,32792.0,102.22,102.32,102.12,102.23,32792.0
2025-06-09 13:00:00,102.24,102.52,102.23,102.49,35682.0,102.24,102.52,102.23,102.49,35682.0
2025-06-09 13:30:00,102.49,102.66,102.32,102.53,32905.0,102.49,102.66,102.32,102.53,32905.0
2025-06-09 14:00:00,102.53,102.69,102.52,102.65,37782.0,102.53,102.69,102.52,102.65,37782.0
2025-06-09 14:30:00,102.66,102.76,102.59,102.71,33664.0,102.66,102.76,102.59,102.71,33664.0
2025-06-09 15:00:00,102.67,102.78,102.58,102.62,55104.0,102.67,102.78,102.58,102.62,55104.0
2025-06-09 15:30:00,102.63,102.7,102.42,102.48,243298.0,102.63,102.7,102.42,102.48,243298.0
2025-06-10 09:30:00,102.34,102.57,101.99,102.27,95943.0,102.34,102.57,101.99,102.27,95943.0
2025-06-10 10:00:00,102.28,102.4,101.89,102.27,98479.0,102.28,102.4,101.89,102.27,98479.0
2025-06-10 10:30:00,102.26,102.3,101.82,102.05,67387.0,102.26,102.3,101.82,102.05,67387.0
2025-06-10 11:00:00,102.07,102.15,101.84,102.08,71003.0,102.07,102.15,101.84,102.08,71003.0
2025-06-10 11:30:00,102.09,102.42,102.05,102.2,47688.0,102.09,102.42,102.05,102.2,47688.0
2025-06-10 12:00:00,102.23,102.39,102.16,102.3,43439.0,102.23,102.39,102.16,102.3,43439.0
2025-06-10 12:30:00,102.3,102.38,102.17,102.18,41662.0,102.3,102.38,102.17,102.18,41662.0
2025-06-10 13:00:00,102.23,102.6,102.17,102.6,40637.0,102.23,102.6,102.17,102.6,40637.0
2025-06-10 13:30:00,102.61,102.78,102.59,102.69,43215.0,102.61,102.78,102.59,102.69,43215.0
2025-06-10 14:00:00,102.68,102.69,102.27,102.4,43957.0,102.68,102.69,102.27,102.4,43957.0
2025-06-10 14:30:00,102.4,102.6,102.31,102.5,77461.0,102.4,102.6,102.31,102.5,77461.0
2025-06-10 15:00:00,102.51,102.74,102.34,102.34,198178.0,102.51,102.74,102.34,102.34,198178.0
2025-06-10 15:30:00,102.36,102.39,101.9,102.28,257978.0,102.36,102.39,101.9,102.28,257978.0
2025-06-11 09:30:00,102.21,102.4,101.74,102.07,85852.0,102.21,102.4,101.74,102.07,85852.0
2025-06-11 10:00:00,102.06,102.31,101.81,101.87,100903.0,102.06,102.31,101.81,101.87,100903.0
2025-06-11 10:30:00,101.89,102.11,101.77,102.03,49472.0,101.89,102.11,101.77,102.03,49472.0
2025-06-11 11:00:00,102.03,102.13,101.9,101.97,57555.0,102.03,102.13,101.9,101.97,57555.0
2025-06-11 11:30:00,101.97,102.01,101.74,101.89,71034.0,101.97,102.01,101.74,101.89,71034.0
2025-06-11 12:00:00,101.89,102.0,101.74,101.84,61300.0,101.89,102.0,101.74,101.84,61300.0
2025-06-11 12:30:00,101.86,102.05,101.75,101.95,54821.0,101.86,102.05,101.75,101.95,54821.0
2025-06-11 13:00:00,101.95,102.01,101.81,102.0,50979.0,101.95,102.01,101.81,102.0,50979.0
2025-06-11 13:30:00,102.01,102.03,101.83,101.87,42430.0,102.01,102.03,101.83,101.87,42430.0
2025-06-11 14:00:00,101.88,101.88,101.52,101.61,63275.0,101.88,101.88,101.52,101.61,63275.0
2025-06-11 14:30:00,101.6,101.76,101.49,101.5,61396.0,101.6,101.76,101.49,101.5,61396.0
2025-06-11 15:00:00,101.51,101.53,101.21,101.26,90647.0,101.51,101.53,101.21,101.26,90647.0
2025-06-11 15:30:00,101.26,101.36,100.99,101.34,272918.0,101.26,101.36,100.99,101.34,272918.0
2025-06-12 09:30:00,100.53,100.87,100.21,100.87,100676.0,100.53,100.87,100.21,100.87,100676.0
2025-06-12 10:00:00,100.88,101.54,100.76,101.51,114495.0,100.88,101.54,100.76,101.51,114495.0
2025-06-12 10:30:00,101.5,101.81,101.46,101.46,50678.0,101.5,101.81,101.46,101.46,50678.0
2025-06-12 11:00:00,101.48,101.85,101.48,101.81,40591.0,101.48,101.85,101.48,101.81,40591.0
2025-06-12 11:30:00,101.83,101.87,101.64,101.79,42948.0,101.83,101.87,101.64,101.79,42948.0
2025-06-12 12:00:00,101.81,101.88,101.65,101.83,35455.0,101.81,101.88,101.65,101.83,35455.0
2025-06-12 12:30:00,101.8,101.91,101.71,101.81,29736.0,101.8,101.91,101.71,101.81,29736.0
2025-06-12 13:00:00,101.83,102.01,101.82,101.97,32869.0,101.83,102.01,101.82,101.97,32869.0
2025-06-12 13:30:00,101.96,102.17,101.94,102.14,36152.0,101.96,102.17,101.94,102.14,36152.0
2025-06-12 14:00:00,102.13,102.3,102.11,102.23,60754.0,102.13,102.3,102.11,102.23,60754.0
2025-06-12 14:30:00,102.22,102.35,102.17,102.34,40379.0,102.22,102.35,102.17,102.34,40379.0
2025-06-12 15:00:00,102.33,102.42,102.28,102.42,58029.0,102.33,102.42,102.28,102.42,58029.0
2025-06-12 15:30:00,102.41,102.69,102.22,102.62,167240.0,102.41,102.69,102.22,102.62,167240.0
2025-06-13 09:30:00,102.25,102.4,101.01,101.85,87252.0,102.25,102.4,101.01,101.85,87252.0
2025-06-13 10:00:00,101.9,102.76,101.87,102.67,86573.0,101.9,102.76,101.87,102.67,86573.0
2025-06-13 10:30:00,102.69,102.72,102.29,102.7,76510.0,102.69,102.72,102.29,102.7,76510.0
2025-06-13 11:00:00,102.68,102.98,102.64,102.88,55563.0,102.68,102.98,102.64,102.88,55563.0
2025-06-13 11:30:00,102.87,103.06,102.73,102.73,69179.0,102.87,103.06,102.73,102.73,69179.0
2025-06-13 12:00:00,102.7,102.88,102.62,102.79,40432.0,102.7,102.88,102.62,102.79,40432.0
2025-06-13 12:30:00,102.78,102.87,102.67,102.83,42342.0,102.78,102.87,102.67,102.83,42342.0
2025-06-13 13:00:00,102.84,102.85,102.65,102.67,41985.0,102.84,102.85,102.65,102.67,41985.0
2025-06-13 13:30:00,102.67,102.74,102.52,102.56,46205.0,102.67,102.74,102.52,102.56,46205.0
2025-06-13 14:00:00,102.56,102.62,102.27,102.32,65256.0,102.56,102.62,102.27,102.32,65256.0
2025-06-13 14:30:00,102.3,102.36,102.17,102.36,46523.0,102.3,102.36,102.17,102.36,46523.0
2025-06-13 15:00:00,102.34,102.48,102.25,102.33,100623.0,102.34,102.48,102.25,102.33,100623.0
2025-06-13 15:30:00,102.31,102.4,102.02,102.18,207745.0,102.31,102.4,102.02,102.18,207745.0
2025-06-16 09:30:00,102.77,103.17,102.33,102.72,95847.0,102.77,103.17,102.33,102.72,95847.0
2025-06-16 10:00:00,102.73,103.16,102.72,103.05,63371.0,102.73,103.16,102.72,103.05,63371.0
2025-06-16 10:30:00,103.04,103.19,102.91,103.12,53443.0,103.04,103.19,102.91,103.12,53443.0
2025-06-16 11:00:00,103.11,103.12,102.85,103.07,40648.0,103.11,103.12,102.85,103.07,40648.0
2025-06-16 11:30:00,103.06,103.28,102.91,103.15,68561.0,103.06,103.28,102.91,103.15,68561.0
2025-06-16 12:00:00,103.15,103.23,102.99,103.08,27489.0,103.15,103.23,102.99,103.08,27489.0
2025-06-16 12:30:00,103.09,103.13,102.89,102.95,24889.0,103.09,103.13,102.89,102.95,24889.0
2025-06-16 13:00:00,102.94,102.97,102.78,102.91,40622.0,102.94,102.97,102.78,102.91,40622.0
2025-06-16 13:30:00,102.95,103.05,102.71,102.74,30962.0,102.95,103.05,102.71,102.74,30962.0
2025-06-16 14:00:00,102.7,102.94,102.67,102.9,50625.0,102.7,102.94,102.67,102.9,50625.0
2025-06-16 14:30:00,102.91,102.97,102.86,102.88,35181.0,102.91,102.97,102.86,102.88,35181.0
2025-06-16 15:00:00,102.86,102.87,102.45,102.48,69745.0,102.86,102.87,102.45,102.48,69745.0
2025-06-16 15:30:00,102.44,102.75,102.35,102.72,216018.0,102.44,102.75,102.35,102.72,216018.0
2025-06-17 09:30:00,102.68,103.0,102.19,102.61,86641.0,102.68,103.0,102.19,102.61,86641.0
2025-06-17 10:00:00,102.64,102.71,102.19,102.44,64063.0,102.64,102.71,102.19,102.44,64063.0
2025-06-17 10:30:00,102.42,102.49,102.12,102.22,52669.0,102.42,102.49,102.12,102.22,52669.0
2025-06-17 11:00:00,102.2,102.26,101.74,101.8,54062.0,102.2,102.26,101.74,101.8,54062.0
2025-06-17 11:30:00,101.8,101.86,101.64,101.68,33343.0,101.8,101.86,101.64,101.68,33343.0
2025-06-17 12:00:00,101.69,101.73,101.51,101.73,34530.0,101.69,101.73,101.51,101.73,34530.0
2025-06-17 12:30:00,101.71,102.01,101.71,101.9,34239.0,101.71,102.01,101.71,101.9,34239.0
2025-06-17 13:00:00,101.92,102.05,101.61,101.62,44104.0,101.92,102.05,101.61,101.62,44104.0
2025-06-17 13:30:00,101.62,101.8,101.42,101.61,67717.0,101.62,101.8,101.42,101.61,67717.0
2025-06-17 14:00:00,101.59,101.75,101.41,101.72,97238.0,101.59,101.75,101.41,101.72,97238.0
2025-06-17 14:30:00,101.71,101.85,101.68,101.85,49907.0,101.71,101.85,101.68,101.85,49907.0
2025-06-17 15:00:00,101.85,101.98,101.83,101.93,60640.0,101.85,101.98,101.83,101.93,60640.0
2025-06-17 15:30:00,101.93,102.14,101.81,102.08,242802.0,101.93,102.14,101.81,102.08,242802.0
2025-06-18 09:30:00,102.25,102.96,102.15,102.81,46023.0,102.25,102.96,102.15,102.81,46023.0
2025-06-18 10:00:00,102.81,103.48,102.81,103.39,63878.0,102.81,103.48,102.81,103.39,63878.0
2025-06-18 10:30:00,103.42,103.68,103.3,103.35,54069.0,103.42,103.68,103.3,103.35,54069.0
2025-06-18 11:00:00,103.3,103.42,103.16,103.28,56196.0,103.3,103.42,103.16,103.28,56196.0
2025-06-18 11:30:00,103.27,103.35,103.12,103.31,45022.0,103.27,103.35,103.12,103.31,45022.0
2025-06-18 12:00:00,103.29,103.39,102.97,103.05,39460.0,103.29,103.39,102.97,103.05,39460.0
2025-06-18 12:30:00,103.07,103.09,102.88,102.92,56925.0,103.07,103.09,102.88,102.92,56925.0
2025-06-18 13:00:00,102.93,103.04,102.87,102.93,35193.0,102.93,103.04,102.87,102.93,35193.0
2025-06-18 13:30:00,102.95,102.98,102.78,102.84,56572.0,102.95,102.98,102.78,102.84,56572.0
2025-06-18 14:00:00,102.86,103.02,102.77,102.91,66299.0,102.86,103.02,102.77,102.91,66299.0
2025-06-18 14:30:00,102.91,103.15,102.71,102.75,76748.0,102.91,103.15,102.71,102.75,76748.0
2025-06-18 15:00:00,102.74,102.75,102.34,102.37,87056.0,102.74,102.75,102.34,102.37,87056.0
2025-06-18 15:30:00,102.37,102.68,102.34,102.6,255900.0,102.37,102.68,102.34,102.6,255900.0
2025-06-20 09:30:00,101.97,103.54,101.11,103.06,491478.0,101.97,103.54,101.11,103.06,491478.0
2025-06-20 10:00:00,103.05,103.35,103.04,103.18,59120.0,103.05,103.35,103.04,103.18,59120.0
2025-06-20 10:30:00,103.19,103.47,102.98,103.47,47491.0,103.19,103.47,102.98,103.47,47491.0
2025-06-20 11:00:00,103.47,103.72,103.43,103.67,43756.0,103.47,103.72,103.43,103.67,43756.0
2025-06-20 11:30:00,103.66,103.73,103.41,103.49,55536.0,103.66,103.73,103.41,103.49,55536.0
2025-06-20 12:00:00,103.47,103.48,103.26,103.39,29225.0,103.47,103.48,103.26,103.39,29225.0
2025-06-20 12:30:00,103.39,103.44,103.2,103.24,38777.0,103.39,103.44,103.2,103.24,38777.0
2025-06-20 13:00:00,103.28,103.33,102.78,102.84,49662.0,103.28,103.33,102.78,102.84,49662.0
2025-06-20 13:30:00,102.81,102.87,102.58,102.7,89235.0,102.81,102.87,102.58,102.7,89235.0
2025-06-20 14:00:00,102.72,102.93,102.61,102.83,54389.0,102.72,102.93,102.61,102.83,54389.0
2025-06-20 14:30:00,102.84,103.07,102.79,103.02,60234.0,102.84,103.07,102.79,103.02,60234.0
2025-06-20 15:00:00,103.02,103.16,102.71,102.72,138801.0,103.02,103.16,102.71,102.72,138801.0
2025-06-20 15:30:00,102.73,103.45,102.73,103.3,297216.0,102.73,103.45,102.73,103.3,297216.0